KissMeData/078600/price/prices-20230901.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	20230927	160635	57	100.00	KSQ150		IT부품	N	N	N	N		N	83700	200	2	0.24	5387043900	64840	93.16	81500	84200	81400	108500	58500	83500	83080.74	10.07	-172	17561	85766	84632	84066	82932	82366	84350	82650	77	25000	500	60120	100	1	15480593	12957	1287.69	9.62	12	0.42	65.00	8703.00	138300	20230407	-39.48	69300	20221228	20.78	138300	-39.48	20230407	71800	16.57	20230102	138300	-39.48	20230407	69300	20.78	20221228	2.82	Y	078600	500	77 억		1559227	N	N	3504	N	00	N
3	20230927	150639	57	100.00	KSQ150		IT부품	N	N	N	N		N	84100	600	2	0.72	4633913500	55847	80.24	81500	84200	81400	108500	58500	83500	82974.96	10.07	-172	13650	85766	84632	84066	82932	82366	84350	82650	77	25000	500	60120	100	1	15480593	13019	1293.85	9.66	12	0.36	65.00	8703.00	138300	20230407	-39.19	69300	20221228	21.36	138300	-39.19	20230407	71800	17.13	20230102	138300	-39.19	20230407	69300	21.36	20221228	2.82	Y	078600	500	77 억		1559227	N	N	8041	N	00	N
4	20230927	140639	57	100.00	KSQ150		IT부품	N	N	N	N		N	83300	-200	5	-0.24	3682354300	44482	63.91	81500	83900	81400	108500	58500	83500	82782.68	10.07	-172	11576	85766	84632	84066	82932	82366	84350	82650	77	25000	500	60120	100	1	15480593	12895	1281.54	9.57	12	0.29	65.00	8703.00	138300	20230407	-39.77	69300	20221228	20.20	138300	-39.77	20230407	71800	16.02	20230102	138300	-39.77	20230407	69300	20.20	20221228	2.82	Y	078600	500	77 억		1559227	N	N	8041	N	00	N
5	20230927	130632	57	100.00	KSQ150		IT부품	N	N	N	N		N	82800	-700	5	-0.84	3241079700	39171	56.28	81500	83900	81400	108500	58500	83500	82741.41	10.07	-172	9781	85766	84632	84066	82932	82366	84350	82650	77	25000	500	60120	100	1	15480593	12818	1273.85	9.51	12	0.25	65.00	8703.00	138300	20230407	-40.13	69300	20221228	19.48	138300	-40.13	20230407	71800	15.32	20230102	138300	-40.13	20230407	69300	19.48	20221228	2.82	Y	078600	500	77 억		1559227	N	N	8041	N	00	N
6	20230927	120632	57	100.00	KSQ150		IT부품	N	N	N	N		N	82400	-1100	5	-1.32	2844392700	34369	49.38	81500	83900	81400	108500	58500	83500	82759.96	10.07	-172	8067	85766	84632	84066	82932	82366	84350	82650	77	25000	500	60120	100	1	15480593	12756	1267.69	9.47	12	0.22	65.00	8703.00	138300	20230407	-40.42	69300	20221228	18.90	138300	-40.42	20230407	71800	14.76	20230102	138300	-40.42	20230407	69300	18.90	20221228	2.82	Y	078600	500	77 억		1559227	N	N	8041	N	00	N
7	20230927	110637	57	100.00	KSQ150		IT부품	N	N	N	N		N	83100	-400	5	-0.48	2295205500	27718	39.82	81500	83900	81400	108500	58500	83500	82805.07	10.07	-172	7625	85766	84632	84066	82932	82366	84350	82650	77	25000	500	60120	100	1	15480593	12864	1278.46	9.55	12	0.18	65.00	8703.00	138300	20230407	-39.91	69300	20221228	19.91	138300	-39.91	20230407	71800	15.74	20230102	138300	-39.91	20230407	69300	19.91	20221228	2.82	Y	078600	500	77 억		1559227	N	N	8041	N	00	N
8	20230927	100633	57	100.00	KSQ150		IT부품	N	N	N	N		N	83400	-100	5	-0.12	1819029500	22013	31.63	81500	83900	81400	108500	58500	83500	82633.50	10.07	-172	6394	85766	84632	84066	82932	82366	84350	82650	77	25000	500	60120	100	1	15480593	12911	1283.08	9.58	12	0.14	65.00	8703.00	138300	20230407	-39.70	69300	20221228	20.35	138300	-39.70	20230407	71800	16.16	20230102	138300	-39.70	20230407	69300	20.35	20221228	2.82	Y	078600	500	77 억		1559227	N	N	8041	N	00	N
9	20230927	090643	57	100.00	KSQ150		IT부품	N	N	N	N		N	82300	-1200	5	-1.44	593828700	7256	10.42	81500	82800	81400	108500	58500	83500	81834.86	10.07	-172	2058	85766	84632	84066	82932	82366	84350	82650	77	25000	500	60120	100	1	15480593	12741	1266.15	9.46	12	0.05	65.00	8703.00	138300	20230407	-40.49	69300	20221228	18.76	138300	-40.49	20230407	71800	14.62	20230102	138300	-40.49	20230407	69300	18.76	20221228	2.82	Y	078600	500	77 억		1559227	N	N	8041	N	00	N
10	20230926	160632	57	100.00	KSQ150		IT부품	N	N	N	N		N	83500	-1000	5	-1.18	5786504100	68791	56.06	83700	85200	83500	109800	59200	84500	84120.01	10.08	-240	-2386	89366	86932	85466	83032	81566	86200	82300	77	25300	500	60840	100	1	15480593	12926	1284.62	9.59	12	0.44	65.00	8703.00	138300	20230407	-39.62	69300	20221228	20.49	138300	-39.62	20230407	71800	16.30	20230102	138300	-39.62	20230407	69300	20.49	20221228	2.87	Y	078600	500	77 억		1560617	N	N	8040	N	00	N
11	20230926	150633	57	100.00	KSQ150		IT부품	N	N	N	N		N	83800	-700	5	-0.83	4690695400	55678	45.38	83700	85200	83700	109800	59200	84500	84246.74	10.08	-240	-3187	89366	86932	85466	83032	81566	86200	82300	77	25300	500	60840	100	1	15480593	12973	1289.23	9.63	12	0.36	65.00	8703.00	138300	20230407	-39.41	69300	20221228	20.92	138300	-39.41	20230407	71800	16.71	20230102	138300	-39.41	20230407	69300	20.92	20221228	2.87	Y	078600	500	77 억		1560617	N	N	7700	N	00	N
12	20230926	140626	57	100.00	KSQ150		IT부품	N	N	N	N		N	83700	-800	5	-0.95	3940443900	46724	38.08	83700	85200	83700	109800	59200	84500	84334.40	10.08	-240	-3752	89366	86932	85466	83032	81566	86200	82300	77	25300	500	60840	100	1	15480593	12957	1287.69	9.62	12	0.30	65.00	8703.00	138300	20230407	-39.48	69300	20221228	20.78	138300	-39.48	20230407	71800	16.57	20230102	138300	-39.48	20230407	69300	20.78	20221228	2.87	Y	078600	500	77 억		1560617	N	N	7700	N	00	N
13	20230926	130631	57	100.00	KSQ150		IT부품	N	N	N	N		N	84200	-300	5	-0.36	2708594000	32068	26.13	83700	85200	83700	109800	59200	84500	84464.05	10.08	-240	4081	89366	86932	85466	83032	81566	86200	82300	77	25300	500	60840	100	1	15480593	13035	1295.38	9.67	12	0.21	65.00	8703.00	138300	20230407	-39.12	69300	20221228	21.50	138300	-39.12	20230407	71800	17.27	20230102	138300	-39.12	20230407	69300	21.50	20221228	2.87	Y	078600	500	77 억		1560617	N	N	7700	N	00	N
14	20230926	120632	57	100.00	KSQ150		IT부품	N	N	N	N		N	84300	-200	5	-0.24	2325225700	27517	22.43	83700	85200	83700	109800	59200	84500	84501.43	10.08	-240	4561	89366	86932	85466	83032	81566	86200	82300	77	25300	500	60840	100	1	15480593	13050	1296.92	9.69	12	0.18	65.00	8703.00	138300	20230407	-39.05	69300	20221228	21.65	138300	-39.05	20230407	71800	17.41	20230102	138300	-39.05	20230407	69300	21.65	20221228	2.87	Y	078600	500	77 억		1560617	N	N	7700	N	00	N
15	20230926	110632	57	100.00	KSQ150		IT부품	N	N	N	N		N	84700	200	2	0.24	2005253500	23725	19.34	83700	85200	83700	109800	59200	84500	84520.71	10.08	-240	4285	89366	86932	85466	83032	81566	86200	82300	77	25300	500	60840	100	1	15480593	13112	1303.08	9.73	12	0.15	65.00	8703.00	138300	20230407	-38.76	69300	20221228	22.22	138300	-38.76	20230407	71800	17.97	20230102	138300	-38.76	20230407	69300	22.22	20221228	2.87	Y	078600	500	77 억		1560617	N	N	7700	N	00	N
16	20230926	100630	57	100.00	KSQ150		IT부품	N	N	N	N		N	84400	-100	5	-0.12	1367722700	16212	13.21	83700	85200	83700	109800	59200	84500	84364.66	10.08	-240	1993	89366	86932	85466	83032	81566	86200	82300	77	25300	500	60840	100	1	15480593	13066	1298.46	9.70	12	0.10	65.00	8703.00	138300	20230407	-38.97	69300	20221228	21.79	138300	-38.97	20230407	71800	17.55	20230102	138300	-38.97	20230407	69300	21.79	20221228	2.87	Y	078600	500	77 억		1560617	N	N	7700	N	00	N
17	20230926	090631	57	100.00	KSQ150		IT부품	N	N	N	N		N	84800	300	2	0.36	348344300	4134	3.37	83700	85000	83700	109800	59200	84500	84262.05	10.08	-240	251	89366	86932	85466	83032	81566	86200	82300	77	25300	500	60840	100	1	15480593	13128	1304.62	9.74	12	0.03	65.00	8703.00	138300	20230407	-38.68	69300	20221228	22.37	138300	-38.68	20230407	71800	18.11	20230102	138300	-38.68	20230407	69300	22.37	20221228	2.87	Y	078600	500	77 억		1560617	N	N	7700	N	00	N
18	20230925	160630	57	100.00	KSQ150		IT부품	N	N	N	N		N	84500	-3400	5	-3.87	10396363300	121950	157.08	86800	87900	84000	114200	61600	87900	85250.81	10.02	-34	1504	90166	89032	87166	86032	84166	89600	86600	77	26300	500	63280	100	1	15480593	13081	1300.00	9.71	12	0.79	65.00	8703.00	138300	20230407	-38.90	69300	20221228	21.93	138300	-38.90	20230407	71800	17.69	20230102	138300	-38.90	20230407	69300	21.93	20221228	2.84	Y	078600	500	77 억		1551341	N	N	7700	N	00	N
19	20230925	150633	57	100.00	KSQ150		IT부품	N	N	N	N		N	84300	-3600	5	-4.10	9065213100	106150	136.73	86800	87900	84200	114200	61600	87900	85399.06	10.02	-34	979	90166	89032	87166	86032	84166	89600	86600	77	26300	500	63280	100	1	15480593	13050	1296.92	9.69	12	0.69	65.00	8703.00	138300	20230407	-39.05	69300	20221228	21.65	138300	-39.05	20230407	71800	17.41	20230102	138300	-39.05	20230407	69300	21.65	20221228	2.84	Y	078600	500	77 억		1551341	N	N	6714	N	00	N
20	20230925	140622	57	100.00	KSQ150		IT부품	N	N	N	N		N	84700	-3200	5	-3.64	7228854700	84427	108.75	86800	87900	84200	114200	61600	87900	85621.44	10.02	-34	2478	90166	89032	87166	86032	84166	89600	86600	77	26300	500	63280	100	1	15480593	13112	1303.08	9.73	12	0.55	65.00	8703.00	138300	20230407	-38.76	69300	20221228	22.22	138300	-38.76	20230407	71800	17.97	20230102	138300	-38.76	20230407	69300	22.22	20221228	2.84	Y	078600	500	77 억		1551341	N	N	6714	N	00	N
21	20230925	130626	57	100.00	KSQ150		IT부품	N	N	N	N		N	85000	-2900	5	-3.30	6164822000	71906	92.62	86800	87900	84200	114200	61600	87900	85733.22	10.02	-34	3754	90166	89032	87166	86032	84166	89600	86600	77	26300	500	63280	100	1	15480593	13159	1307.69	9.77	12	0.46	65.00	8703.00	138300	20230407	-38.54	69300	20221228	22.66	138300	-38.54	20230407	71800	18.38	20230102	138300	-38.54	20230407	69300	22.66	20221228	2.84	Y	078600	500	77 억		1551341	N	N	6714	N	00	N
22	20230925	120631	57	100.00	KSQ150		IT부품	N	N	N	N		N	85500	-2400	5	-2.73	5502606000	64143	82.62	86800	87900	84200	114200	61600	87900	85785.19	10.02	-34	1995	90166	89032	87166	86032	84166	89600	86600	77	26300	500	63280	100	1	15480593	13236	1315.38	9.82	12	0.41	65.00	8703.00	138300	20230407	-38.18	69300	20221228	23.38	138300	-38.18	20230407	71800	19.08	20230102	138300	-38.18	20230407	69300	23.38	20221228	2.84	Y	078600	500	77 억		1551341	N	N	6714	N	00	N
23	20230925	110626	57	100.00	KSQ150		IT부품	N	N	N	N		N	85100	-2800	5	-3.19	3879896600	45028	58.00	86800	87900	85000	114200	61600	87900	86164.73	10.02	-34	-2142	90166	89032	87166	86032	84166	89600	86600	77	26300	500	63280	100	1	15480593	13174	1309.23	9.78	12	0.29	65.00	8703.00	138300	20230407	-38.47	69300	20221228	22.80	138300	-38.47	20230407	71800	18.52	20230102	138300	-38.47	20230407	69300	22.80	20221228	2.84	Y	078600	500	77 억		1551341	N	N	6714	N	00	N
24	20230925	100629	57	100.00	KSQ150		IT부품	N	N	N	N		N	86200	-1700	5	-1.93	1915637000	22096	28.46	86800	87900	85900	114200	61600	87900	86693.86	10.02	-34	-765	90166	89032	87166	86032	84166	89600	86600	77	26300	500	63280	100	1	15480593	13344	1326.15	9.90	12	0.14	65.00	8703.00	138300	20230407	-37.67	69300	20221228	24.39	138300	-37.67	20230407	71800	20.06	20230102	138300	-37.67	20230407	69300	24.39	20221228	2.84	Y	078600	500	77 억		1551341	N	N	6714	N	00	N
25	20230925	090626	57	100.00	KSQ150		IT부품	N	N	N	N		N	87700	-200	5	-0.23	331647800	3809	4.91	86800	87800	86800	114200	61600	87900	87060.48	10.02	-34	790	90166	89032	87166	86032	84166	89600	86600	77	26300	500	63280	100	1	15480593	13576	1349.23	10.08	12	0.02	65.00	8703.00	138300	20230407	-36.59	69300	20221228	26.55	138300	-36.59	20230407	71800	22.14	20230102	138300	-36.59	20230407	69300	26.55	20221228	2.84	Y	078600	500	77 억		1551341	N	N	6714	N	00	N
26	20230922	160649	57	100.00	KSQ150		IT부품	N	N	N	N		N	87900	300	2	0.34	6586636800	75417	46.44	85300	88300	85300	113800	61400	87600	87334.51	9.99	0	-3351	92333	89966	88233	85866	84133	89100	85000	77	26200	500	63070	100	1	15480593	13607	1352.31	10.10	12	0.49	65.00	8703.00	138300	20230407	-36.44	69300	20221228	26.84	138300	-36.44	20230407	71800	22.42	20230102	138300	-36.44	20230407	69300	26.84	20221228	2.85	Y	078600	500	77 억		1547030	N	N	6714	N	00	N
27	20230922	150645	57	100.00	KSQ150		IT부품	N	N	N	N		N	87900	300	2	0.34	5927189700	67914	41.82	85300	88300	85300	113800	61400	87600	87274.92	9.99	0	-3512	92333	89966	88233	85866	84133	89100	85000	77	26200	500	63070	100	1	15480593	13607	1352.31	10.10	12	0.44	65.00	8703.00	138300	20230407	-36.44	69300	20221228	26.84	138300	-36.44	20230407	71800	22.42	20230102	138300	-36.44	20230407	69300	26.84	20221228	2.85	Y	078600	500	77 억		1547030	N	N	19834	N	00	N
28	20230922	140646	57	100.00	KSQ150		IT부품	N	N	N	N		N	88200	600	2	0.68	5099955000	58504	36.03	85300	88300	85300	113800	61400	87600	87172.74	9.99	0	-2031	92333	89966	88233	85866	84133	89100	85000	77	26200	500	63070	100	1	15480593	13654	1356.92	10.13	12	0.38	65.00	8703.00	138300	20230407	-36.23	69300	20221228	27.27	138300	-36.23	20230407	71800	22.84	20230102	138300	-36.23	20230407	69300	27.27	20221228	2.85	Y	078600	500	77 억		1547030	N	N	19834	N	00	N
29	20230922	130606	57	100.00	KSQ150		IT부품	N	N	N	N		N	87700	100	2	0.11	4411706100	50664	31.20	85300	88200	85300	113800	61400	87600	87077.71	9.99	0	-2178	92333	89966	88233	85866	84133	89100	85000	77	26200	500	63070	100	1	15480593	13576	1349.23	10.08	12	0.33	65.00	8703.00	138300	20230407	-36.59	69300	20221228	26.55	138300	-36.59	20230407	71800	22.14	20230102	138300	-36.59	20230407	69300	26.55	20221228	2.85	Y	078600	500	77 억		1547030	N	N	19834	N	00	N
30	20230922	120605	57	100.00	KSQ150		IT부품	N	N	N	N		N	87400	-200	5	-0.23	3915586500	45002	27.71	85300	88200	85300	113800	61400	87600	87009.14	9.99	0	-2070	92333	89966	88233	85866	84133	89100	85000	77	26200	500	63070	100	1	15480593	13530	1344.62	10.04	12	0.29	65.00	8703.00	138300	20230407	-36.80	69300	20221228	26.12	138300	-36.80	20230407	71800	21.73	20230102	138300	-36.80	20230407	69300	26.12	20221228	2.85	Y	078600	500	77 억		1547030	N	N	19834	N	00	N
31	20230922	110601	57	100.00	KSQ150		IT부품	N	N	N	N		N	88000	400	2	0.46	3248608000	37398	23.03	85300	88000	85300	113800	61400	87600	86865.78	9.99	0	-392	92333	89966	88233	85866	84133	89100	85000	77	26200	500	63070	100	1	15480593	13623	1353.85	10.11	12	0.24	65.00	8703.00	138300	20230407	-36.37	69300	20221228	26.98	138300	-36.37	20230407	71800	22.56	20230102	138300	-36.37	20230407	69300	26.98	20221228	2.85	Y	078600	500	77 억		1547030	N	N	19834	N	00	N
32	20230922	100602	57	100.00	KSQ150		IT부품	N	N	N	N		N	86600	-1000	5	-1.14	2315839400	26684	16.43	85300	87800	85300	113800	61400	87600	86787.50	9.99	0	-1002	92333	89966	88233	85866	84133	89100	85000	77	26200	500	63070	100	1	15480593	13406	1332.31	9.95	12	0.17	65.00	8703.00	138300	20230407	-37.38	69300	20221228	24.96	138300	-37.38	20230407	71800	20.61	20230102	138300	-37.38	20230407	69300	24.96	20221228	2.85	Y	078600	500	77 억		1547030	N	N	19834	N	00	N
33	20230922	090557	57	100.00	KSQ150		IT부품	N	N	N	N		N	87000	-600	5	-0.68	566190100	6604	4.07	85300	87100	85300	113800	61400	87600	85733.85	9.99	0	407	92333	89966	88233	85866	84133	89100	85000	77	26200	500	63070	100	1	15480593	13468	1338.46	10.00	12	0.04	65.00	8703.00	138300	20230407	-37.09	69300	20221228	25.54	138300	-37.09	20230407	71800	21.17	20230102	138300	-37.09	20230407	69300	25.54	20221228	2.85	Y	078600	500	77 억		1547030	N	N	19834	N	00	N
34	20230921	160604	57	100.00	KSQ150		IT부품	N	N	N	N		N	87600	-3400	5	-3.74	14274273300	161808	215.85	90000	90600	86500	118300	63700	91000	88218.46	10.19	260	-41675	93200	92100	90900	89800	88600	92650	90350	77	27300	500	65520	100	1	15480593	13561	1347.69	10.07	12	1.05	65.00	8703.00	138300	20230407	-36.66	69300	20221228	26.41	138300	-36.66	20230407	71800	22.01	20230102	138300	-36.66	20230407	69300	26.41	20221228	2.83	Y	078600	500	77 억		1577126	N	N	19826	N	00	N
35	20230921	150555	57	100.00	KSQ150		IT부품	N	N	N	N		N	87200	-3800	5	-4.18	13154080600	149028	198.80	90000	90600	86500	118300	63700	91000	88265.83	10.19	260	-39835	93200	92100	90900	89800	88600	92650	90350	77	27300	500	65520	100	1	15480593	13499	1341.54	10.02	12	0.96	65.00	8703.00	138300	20230407	-36.95	69300	20221228	25.83	138300	-36.95	20230407	71800	21.45	20230102	138300	-36.95	20230407	69300	25.83	20221228	2.83	Y	078600	500	77 억		1577126	N	N	7160	N	00	N
36	20230921	140602	57	100.00	KSQ150		IT부품	N	N	N	N		N	87300	-3700	5	-4.07	11594675100	131160	174.96	90000	90600	86500	118300	63700	91000	88401.00	10.19	260	-39132	93200	92100	90900	89800	88600	92650	90350	77	27300	500	65520	100	1	15480593	13515	1343.08	10.03	12	0.85	65.00	8703.00	138300	20230407	-36.88	69300	20221228	25.97	138300	-36.88	20230407	71800	21.59	20230102	138300	-36.88	20230407	69300	25.97	20221228	2.83	Y	078600	500	77 억		1577126	N	N	7160	N	00	N
37	20230921	130554	57	100.00	KSQ150		IT부품	N	N	N	N		N	86700	-4300	5	-4.73	10182199800	114962	153.36	90000	90600	86600	118300	63700	91000	88570.13	10.19	260	-36329	93200	92100	90900	89800	88600	92650	90350	77	27300	500	65520	100	1	15480593	13422	1333.85	9.96	12	0.74	65.00	8703.00	138300	20230407	-37.31	69300	20221228	25.11	138300	-37.31	20230407	71800	20.75	20230102	138300	-37.31	20230407	69300	25.11	20221228	2.83	Y	078600	500	77 억		1577126	N	N	7160	N	00	N
38	20230921	120549	57	100.00	KSQ150		IT부품	N	N	N	N		N	88200	-2800	5	-3.08	7257305400	81604	108.86	90000	90600	88100	118300	63700	91000	88933.21	10.19	260	-25388	93200	92100	90900	89800	88600	92650	90350	77	27300	500	65520	100	1	15480593	13654	1356.92	10.13	12	0.53	65.00	8703.00	138300	20230407	-36.23	69300	20221228	27.27	138300	-36.23	20230407	71800	22.84	20230102	138300	-36.23	20230407	69300	27.27	20221228	2.83	Y	078600	500	77 억		1577126	N	N	7160	N	00	N
39	20230921	110605	57	100.00	KSQ150		IT부품	N	N	N	N		N	88600	-2400	5	-2.64	5276197000	59189	78.96	90000	90600	88500	118300	63700	91000	89141.51	10.19	260	-14037	93200	92100	90900	89800	88600	92650	90350	77	27300	500	65520	100	1	15480593	13716	1363.08	10.18	12	0.38	65.00	8703.00	138300	20230407	-35.94	69300	20221228	27.85	138300	-35.94	20230407	71800	23.40	20230102	138300	-35.94	20230407	69300	27.85	20221228	2.83	Y	078600	500	77 억		1577126	N	N	7160	N	00	N
40	20230921	100555	57	100.00	KSQ150		IT부품	N	N	N	N		N	89000	-2000	5	-2.20	3485982300	39000	52.02	90000	90600	88600	118300	63700	91000	89384.16	10.19	260	-5236	93200	92100	90900	89800	88600	92650	90350	77	27300	500	65520	100	1	15480593	13778	1369.23	10.23	12	0.25	65.00	8703.00	138300	20230407	-35.65	69300	20221228	28.43	138300	-35.65	20230407	71800	23.96	20230102	138300	-35.65	20230407	69300	28.43	20221228	2.83	Y	078600	500	77 억		1577126	N	N	7160	N	00	N
41	20230921	090602	57	100.00	KSQ150		IT부품	N	N	N	N		N	90200	-800	5	-0.88	152864700	1697	2.26	90000	90300	90000	118300	63700	91000	90079.38	10.19	260	154	93200	92100	90900	89800	88600	92650	90350	77	27300	500	65520	100	1	15480593	13963	1387.69	10.36	12	0.01	65.00	8703.00	138300	20230407	-34.78	69300	20221228	30.16	138300	-34.78	20230407	71800	25.63	20230102	138300	-34.78	20230407	69300	30.16	20221228	2.83	Y	078600	500	77 억		1577126	N	N	7160	N	00	N
42	20230920	160601	57	100.00	KSQ150		IT부품	N	N	N	N		N	91000	-400	5	-0.44	6787323900	74711	70.44	90900	92000	89700	118800	64000	91400	90846.63	10.11	8	1582	94933	93166	91833	90066	88733	92500	89400	77	27400	500	65800	100	1	15480593	14087	1400.00	10.46	12	0.48	65.00	8703.00	138300	20230407	-34.20	69300	20221228	31.31	138300	-34.20	20230407	71800	26.74	20230102	138300	-34.20	20230407	69300	31.31	20221228	2.84	Y	078600	500	77 억		1564546	N	N	7160	N	00	N
43	20230920	150548	57	100.00	KSQ150		IT부품	N	N	N	N		N	91100	-300	5	-0.33	6101518000	67178	63.34	90900	92000	89700	118800	64000	91400	90826.13	10.11	8	749	94933	93166	91833	90066	88733	92500	89400	77	27400	500	65800	100	1	15480593	14103	1401.54	10.47	12	0.43	65.00	8703.00	138300	20230407	-34.13	69300	20221228	31.46	138300	-34.13	20230407	71800	26.88	20230102	138300	-34.13	20230407	69300	31.46	20221228	2.84	Y	078600	500	77 억		1564546	N	N	31033	N	00	N
44	20230920	140554	57	100.00	KSQ150		IT부품	N	N	N	N		N	90600	-800	5	-0.88	4961150700	54652	51.53	90900	92000	89700	118800	64000	91400	90777.11	10.11	8	-739	94933	93166	91833	90066	88733	92500	89400	77	27400	500	65800	100	1	15480593	14025	1393.85	10.41	12	0.35	65.00	8703.00	138300	20230407	-34.49	69300	20221228	30.74	138300	-34.49	20230407	71800	26.18	20230102	138300	-34.49	20230407	69300	30.74	20221228	2.84	Y	078600	500	77 억		1564546	N	N	31033	N	00	N
45	20230920	130549	57	100.00	KSQ150		IT부품	N	N	N	N		N	90300	-1100	5	-1.20	4425988600	48742	45.96	90900	92000	89700	118800	64000	91400	90804.41	10.11	8	-2221	94933	93166	91833	90066	88733	92500	89400	77	27400	500	65800	100	1	15480593	13979	1389.23	10.38	12	0.31	65.00	8703.00	138300	20230407	-34.71	69300	20221228	30.30	138300	-34.71	20230407	71800	25.77	20230102	138300	-34.71	20230407	69300	30.30	20221228	2.84	Y	078600	500	77 억		1564546	N	N	31033	N	00	N
46	20230920	120548	57	100.00	KSQ150		IT부품	N	N	N	N		N	90300	-1100	5	-1.20	4058288200	44672	42.12	90900	92000	89700	118800	64000	91400	90846.35	10.11	8	-1549	94933	93166	91833	90066	88733	92500	89400	77	27400	500	65800	100	1	15480593	13979	1389.23	10.38	12	0.29	65.00	8703.00	138300	20230407	-34.71	69300	20221228	30.30	138300	-34.71	20230407	71800	25.77	20230102	138300	-34.71	20230407	69300	30.30	20221228	2.84	Y	078600	500	77 억		1564546	N	N	31033	N	00	N
47	20230920	110554	57	100.00	KSQ150		IT부품	N	N	N	N		N	90100	-1300	5	-1.42	3026719700	33202	31.30	90900	92000	90100	118800	64000	91400	91160.76	10.11	8	917	94933	93166	91833	90066	88733	92500	89400	77	27400	500	65800	100	1	15480593	13948	1386.15	10.35	12	0.21	65.00	8703.00	138300	20230407	-34.85	69300	20221228	30.01	138300	-34.85	20230407	71800	25.49	20230102	138300	-34.85	20230407	69300	30.01	20221228	2.84	Y	078600	500	77 억		1564546	N	N	31033	N	00	N
48	20230920	100543	57	100.00	KSQ150		IT부품	N	N	N	N		N	91300	-100	5	-0.11	1823062800	19911	18.77	90900	92000	90700	118800	64000	91400	91560.58	10.11	8	3897	94933	93166	91833	90066	88733	92500	89400	77	27400	500	65800	100	1	15480593	14134	1404.62	10.49	12	0.13	65.00	8703.00	138300	20230407	-33.98	69300	20221228	31.75	138300	-33.98	20230407	71800	27.16	20230102	138300	-33.98	20230407	69300	31.75	20221228	2.84	Y	078600	500	77 억		1564546	N	N	31033	N	00	N
49	20230920	090551	57	100.00	KSQ150		IT부품	N	N	N	N		N	91600	200	2	0.22	244496100	2684	2.53	90900	91600	90700	118800	64000	91400	91093.93	10.11	8	75	94933	93166	91833	90066	88733	92500	89400	77	27400	500	65800	100	1	15480593	14180	1409.23	10.53	12	0.02	65.00	8703.00	138300	20230407	-33.77	69300	20221228	32.18	138300	-33.77	20230407	71800	27.58	20230102	138300	-33.77	20230407	69300	32.18	20221228	2.84	Y	078600	500	77 억		1564546	N	N	31033	N	00	N
50	20230919	160548	57	100.00	KSQ150		IT부품	N	N	N	N		N	91400	-2300	5	-2.45	9636783000	105435	120.55	93600	93600	90500	121800	65600	93700	91400.21	10.29	-60	-20609	95433	94566	92833	91966	90233	95000	92400	77	28100	500	67460	100	1	15480593	14149	1406.15	10.50	12	0.68	65.00	8703.00	138300	20230407	-33.91	69300	20221228	31.89	138300	-33.91	20230407	71800	27.30	20230102	138300	-33.91	20230407	69300	31.89	20221228	2.87	Y	078600	500	77 억		1592429	N	N	31033	N	00	N
51	20230919	150548	57	100.00	KSQ150		IT부품	N	N	N	N		N	90700	-3000	5	-3.20	7398314100	80918	92.52	93600	93600	90500	121800	65600	93700	91429.74	10.29	-60	-19155	95433	94566	92833	91966	90233	95000	92400	77	28100	500	67460	100	1	15480593	14041	1395.38	10.42	12	0.52	65.00	8703.00	138300	20230407	-34.42	69300	20221228	30.88	138300	-34.42	20230407	71800	26.32	20230102	138300	-34.42	20230407	69300	30.88	20221228	2.87	Y	078600	500	77 억		1592429	N	N	16593	N	00	N
52	20230919	140544	57	100.00	KSQ150		IT부품	N	N	N	N		N	90800	-2900	5	-3.09	6241630100	68161	77.93	93600	93600	90700	121800	65600	93700	91571.84	10.29	-60	-16424	95433	94566	92833	91966	90233	95000	92400	77	28100	500	67460	100	1	15480593	14056	1396.92	10.43	12	0.44	65.00	8703.00	138300	20230407	-34.35	69300	20221228	31.02	138300	-34.35	20230407	71800	26.46	20230102	138300	-34.35	20230407	69300	31.02	20221228	2.87	Y	078600	500	77 억		1592429	N	N	16593	N	00	N
53	20230919	130536	57	100.00	KSQ150		IT부품	N	N	N	N		N	91200	-2500	5	-2.67	5259172400	57356	65.58	93600	93600	91000	121800	65600	93700	91693.47	10.29	-60	-14373	95433	94566	92833	91966	90233	95000	92400	77	28100	500	67460	100	1	15480593	14118	1403.08	10.48	12	0.37	65.00	8703.00	138300	20230407	-34.06	69300	20221228	31.60	138300	-34.06	20230407	71800	27.02	20230102	138300	-34.06	20230407	69300	31.60	20221228	2.87	Y	078600	500	77 억		1592429	N	N	16593	N	00	N
54	20230919	120552	57	100.00	KSQ150		IT부품	N	N	N	N		N	91000	-2700	5	-2.88	4535879200	49421	56.51	93600	93600	91000	121800	65600	93700	91780.36	10.29	-60	-13061	95433	94566	92833	91966	90233	95000	92400	77	28100	500	67460	100	1	15480593	14087	1400.00	10.46	12	0.32	65.00	8703.00	138300	20230407	-34.20	69300	20221228	31.31	138300	-34.20	20230407	71800	26.74	20230102	138300	-34.20	20230407	69300	31.31	20221228	2.87	Y	078600	500	77 억		1592429	N	N	16593	N	00	N
55	20230919	110552	57	100.00	KSQ150		IT부품	N	N	N	N		N	91200	-2500	5	-2.67	3873442500	42148	48.19	93600	93600	91200	121800	65600	93700	91900.94	10.29	-60	-11340	95433	94566	92833	91966	90233	95000	92400	77	28100	500	67460	100	1	15480593	14118	1403.08	10.48	12	0.27	65.00	8703.00	138300	20230407	-34.06	69300	20221228	31.60	138300	-34.06	20230407	71800	27.02	20230102	138300	-34.06	20230407	69300	31.60	20221228	2.87	Y	078600	500	77 억		1592429	N	N	16593	N	00	N
56	20230919	100550	57	100.00	KSQ150		IT부품	N	N	N	N		N	91600	-2100	5	-2.24	2448410200	26558	30.37	93600	93600	91600	121800	65600	93700	92191.00	10.29	-60	-6114	95433	94566	92833	91966	90233	95000	92400	77	28100	500	67460	100	1	15480593	14180	1409.23	10.53	12	0.17	65.00	8703.00	138300	20230407	-33.77	69300	20221228	32.18	138300	-33.77	20230407	71800	27.58	20230102	138300	-33.77	20230407	69300	32.18	20221228	2.87	Y	078600	500	77 억		1592429	N	N	16593	N	00	N
57	20230919	090545	57	100.00	KSQ150		IT부품	N	N	N	N		N	92100	-1600	5	-1.71	468873400	5075	5.80	93600	93600	91900	121800	65600	93700	92388.59	10.29	-60	-1528	95433	94566	92833	91966	90233	95000	92400	77	28100	500	67460	100	1	15480593	14258	1416.92	10.58	12	0.03	65.00	8703.00	138300	20230407	-33.41	69300	20221228	32.90	138300	-33.41	20230407	71800	28.27	20230102	138300	-33.41	20230407	69300	32.90	20221228	2.87	Y	078600	500	77 억		1592429	N	N	16593	N	00	N
58	20230918	160549	57	100.00	KSQ150		IT부품	N	N	N	N		N	93700	700	2	0.75	7984537700	86528	77.15	93000	93700	91100	120900	65100	93000	92265.03	10.39	-58	-7274	94800	93900	92100	91200	89400	94350	91650	77	27900	500	66960	100	1	15480593	14505	1441.54	10.77	12	0.56	65.00	8703.00	138300	20230407	-32.25	69300	20221228	35.21	138300	-32.25	20230407	71800	30.50	20230102	138300	-32.25	20230407	69300	35.21	20221228	2.92	Y	078600	500	77 억		1608905	N	N	16593	N	00	N
59	20230918	150546	57	100.00	KSQ150		IT부품	N	N	N	N		N	91200	-1800	5	-1.94	5598990100	60979	54.37	93000	93000	91100	120900	65100	93000	91815.59	10.39	-58	-5974	94800	93900	92100	91200	89400	94350	91650	77	27900	500	66960	100	1	15480593	14118	1403.08	10.48	12	0.39	65.00	8703.00	138300	20230407	-34.06	69300	20221228	31.60	138300	-34.06	20230407	71800	27.02	20230102	138300	-34.06	20230407	69300	31.60	20221228	2.92	Y	078600	500	77 억		1608905	N	N	23115	N	00	N
60	20230918	140600	57	100.00	KSQ150		IT부품	N	N	N	N		N	91500	-1500	5	-1.61	4503189100	48969	43.66	93000	93000	91400	120900	65100	93000	91956.99	10.39	-58	-5207	94800	93900	92100	91200	89400	94350	91650	77	27900	500	66960	100	1	15480593	14165	1407.69	10.51	12	0.32	65.00	8703.00	138300	20230407	-33.84	69300	20221228	32.03	138300	-33.84	20230407	71800	27.44	20230102	138300	-33.84	20230407	69300	32.03	20221228	2.92	Y	078600	500	77 억		1608905	N	N	23115	N	00	N
61	20230918	130547	57	100.00	KSQ150		IT부품	N	N	N	N		N	91800	-1200	5	-1.29	3788590100	41177	36.72	93000	93000	91400	120900	65100	93000	92004.02	10.39	-58	-3931	94800	93900	92100	91200	89400	94350	91650	77	27900	500	66960	100	1	15480593	14211	1412.31	10.55	12	0.27	65.00	8703.00	138300	20230407	-33.62	69300	20221228	32.47	138300	-33.62	20230407	71800	27.86	20230102	138300	-33.62	20230407	69300	32.47	20221228	2.92	Y	078600	500	77 억		1608905	N	N	23115	N	00	N
62	20230918	120547	57	100.00	KSQ150		IT부품	N	N	N	N		N	91700	-1300	5	-1.40	3067341600	33346	29.73	93000	93000	91400	120900	65100	93000	91980.98	10.39	-58	-5390	94800	93900	92100	91200	89400	94350	91650	77	27900	500	66960	100	1	15480593	14196	1410.77	10.54	12	0.22	65.00	8703.00	138300	20230407	-33.69	69300	20221228	32.32	138300	-33.69	20230407	71800	27.72	20230102	138300	-33.69	20230407	69300	32.32	20221228	2.92	Y	078600	500	77 억		1608905	N	N	23115	N	00	N
63	20230918	110546	57	100.00	KSQ150		IT부품	N	N	N	N		N	92000	-1000	5	-1.08	2672707600	29045	25.90	93000	93000	91400	120900	65100	93000	92014.76	10.39	-58	-4951	94800	93900	92100	91200	89400	94350	91650	77	27900	500	66960	100	1	15480593	14242	1415.38	10.57	12	0.19	65.00	8703.00	138300	20230407	-33.48	69300	20221228	32.76	138300	-33.48	20230407	71800	28.13	20230102	138300	-33.48	20230407	69300	32.76	20221228	2.92	Y	078600	500	77 억		1608905	N	N	23115	N	00	N
64	20230918	100541	57	100.00	KSQ150		IT부품	N	N	N	N		N	92100	-900	5	-0.97	1996715800	21683	19.33	93000	93000	91400	120900	65100	93000	92080.72	10.39	-58	-4165	94800	93900	92100	91200	89400	94350	91650	77	27900	500	66960	100	1	15480593	14258	1416.92	10.58	12	0.14	65.00	8703.00	138300	20230407	-33.41	69300	20221228	32.90	138300	-33.41	20230407	71800	28.27	20230102	138300	-33.41	20230407	69300	32.90	20221228	2.92	Y	078600	500	77 억		1608905	N	N	23115	N	00	N
65	20230918	090537	57	100.00	KSQ150		IT부품	N	N	N	N		N	91900	-1100	5	-1.18	613237600	6655	5.93	93000	93000	91400	120900	65100	93000	92128.43	10.39	-58	-2282	94800	93900	92100	91200	89400	94350	91650	77	27900	500	66960	100	1	15480593	14227	1413.85	10.56	12	0.04	65.00	8703.00	138300	20230407	-33.55	69300	20221228	32.61	138300	-33.55	20230407	71800	27.99	20230102	138300	-33.55	20230407	69300	32.61	20221228	2.92	Y	078600	500	77 억		1608905	N	N	23115	N	00	N
66	20230915	160544	57	100.00	KSQ150		IT부품	N	N	N	N		N	93000	1700	2	1.86	10221087300	111125	106.05	91300	93000	90300	118600	64000	91300	91975.50	10.38	0	-15300	93300	92300	90500	89500	87700	92800	90000	77	27300	500	65730	100	1	15480593	14397	1430.77	10.69	12	0.72	65.00	8703.00	138300	20230407	-32.75	69300	20221228	34.20	138300	-32.75	20230407	71800	29.53	20230102	138300	-32.75	20230407	69300	34.20	20221228	2.92	Y	078600	500	77 억		1607423	N	N	23115	N	00	N
67	20230915	150545	57	100.00	KSQ150		IT부품	N	N	N	N		N	91500	200	2	0.22	7018635200	76593	73.10	91300	92200	90300	118600	64000	91300	91635.47	10.38	0	-7105	93300	92300	90500	89500	87700	92800	90000	77	27300	500	65730	100	1	15480593	14165	1407.69	10.51	12	0.49	65.00	8703.00	138300	20230407	-33.84	69300	20221228	32.03	138300	-33.84	20230407	71800	27.44	20230102	138300	-33.84	20230407	69300	32.03	20221228	2.92	Y	078600	500	77 억		1607423	N	N	12289	N	00	N
68	20230915	140542	57	100.00	KSQ150		IT부품	N	N	N	N		N	91600	300	2	0.33	5987326900	65320	62.34	91300	92200	90300	118600	64000	91300	91661.47	10.38	0	-5847	93300	92300	90500	89500	87700	92800	90000	77	27300	500	65730	100	1	15480593	14180	1409.23	10.53	12	0.42	65.00	8703.00	138300	20230407	-33.77	69300	20221228	32.18	138300	-33.77	20230407	71800	27.58	20230102	138300	-33.77	20230407	69300	32.18	20221228	2.92	Y	078600	500	77 억		1607423	N	N	12289	N	00	N
69	20230915	130541	57	100.00	KSQ150		IT부품	N	N	N	N		N	91700	400	2	0.44	5436058100	59308	56.60	91300	92200	90300	118600	64000	91300	91658.09	10.38	0	-4541	93300	92300	90500	89500	87700	92800	90000	77	27300	500	65730	100	1	15480593	14196	1410.77	10.54	12	0.38	65.00	8703.00	138300	20230407	-33.69	69300	20221228	32.32	138300	-33.69	20230407	71800	27.72	20230102	138300	-33.69	20230407	69300	32.32	20221228	2.92	Y	078600	500	77 억		1607423	N	N	12289	N	00	N
70	20230915	120545	57	100.00	KSQ150		IT부품	N	N	N	N		N	91700	400	2	0.44	3649550100	39887	38.07	91300	92200	90300	118600	64000	91300	91497.23	10.38	0	-3426	93300	92300	90500	89500	87700	92800	90000	77	27300	500	65730	100	1	15480593	14196	1410.77	10.54	12	0.26	65.00	8703.00	138300	20230407	-33.69	69300	20221228	32.32	138300	-33.69	20230407	71800	27.72	20230102	138300	-33.69	20230407	69300	32.32	20221228	2.92	Y	078600	500	77 억		1607423	N	N	12289	N	00	N
71	20230915	110549	57	100.00	KSQ150		IT부품	N	N	N	N		N	91700	400	2	0.44	3088068200	33760	32.22	91300	92200	90300	118600	64000	91300	91471.21	10.38	0	-3775	93300	92300	90500	89500	87700	92800	90000	77	27300	500	65730	100	1	15480593	14196	1410.77	10.54	12	0.22	65.00	8703.00	138300	20230407	-33.69	69300	20221228	32.32	138300	-33.69	20230407	71800	27.72	20230102	138300	-33.69	20230407	69300	32.32	20221228	2.92	Y	078600	500	77 억		1607423	N	N	12289	N	00	N
72	20230915	100546	57	100.00	KSQ150		IT부품	N	N	N	N		N	91800	500	2	0.55	1895842300	20763	19.82	91300	92000	90300	118600	64000	91300	91308.69	10.38	0	-1223	93300	92300	90500	89500	87700	92800	90000	77	27300	500	65730	100	1	15480593	14211	1412.31	10.55	12	0.13	65.00	8703.00	138300	20230407	-33.62	69300	20221228	32.47	138300	-33.62	20230407	71800	27.86	20230102	138300	-33.62	20230407	69300	32.47	20221228	2.92	Y	078600	500	77 억		1607423	N	N	12289	N	00	N
73	20230915	090537	57	100.00	KSQ150		IT부품	N	N	N	N		N	90500	-800	5	-0.88	315695700	3476	3.32	91300	91300	90300	118600	64000	91300	90821.55	10.38	0	-1044	93300	92300	90500	89500	87700	92800	90000	77	27300	500	65730	100	1	15480593	14010	1392.31	10.40	12	0.02	65.00	8703.00	138300	20230407	-34.56	69300	20221228	30.59	138300	-34.56	20230407	71800	26.04	20230102	138300	-34.56	20230407	69300	30.59	20221228	2.92	Y	078600	500	77 억		1607423	N	N	12289	N	00	N
74	20230914	160542	57	100.00	KSQ150		IT부품	N	N	N	N		N	91300	2000	2	2.24	9409711800	103775	84.36	89200	91500	88700	116000	62600	89300	90670.63	10.11	0	16013	92966	91132	90166	88332	87366	90650	87850	77	26700	500	64290	100	1	15480593	14134	1404.62	10.49	12	0.67	65.00	8703.00	138300	20230407	-33.98	69300	20221228	31.75	138300	-33.98	20230407	71800	27.16	20230102	138300	-33.98	20230407	69300	31.75	20221228	2.95	Y	078600	500	77 억		1564451	N	N	12285	N	00	N
75	20230914	150532	57	100.00	KSQ150		IT부품	N	N	N	N		N	90800	1500	2	1.68	7776032700	85866	69.80	89200	91500	88700	116000	62600	89300	90560.09	10.11	0	17780	92966	91132	90166	88332	87366	90650	87850	77	26700	500	64290	100	1	15480593	14056	1396.92	10.43	12	0.55	65.00	8703.00	138300	20230407	-34.35	69300	20221228	31.02	138300	-34.35	20230407	71800	26.46	20230102	138300	-34.35	20230407	69300	31.02	20221228	2.95	Y	078600	500	77 억		1564451	N	N	25516	N	00	N
76	20230914	140538	57	100.00	KSQ150		IT부품	N	N	N	N		N	90900	1600	2	1.79	6440279800	71148	57.84	89200	91500	88700	116000	62600	89300	90519.48	10.11	0	16451	92966	91132	90166	88332	87366	90650	87850	77	26700	500	64290	100	1	15480593	14072	1398.46	10.44	12	0.46	65.00	8703.00	138300	20230407	-34.27	69300	20221228	31.17	138300	-34.27	20230407	71800	26.60	20230102	138300	-34.27	20230407	69300	31.17	20221228	2.95	Y	078600	500	77 억		1564451	N	N	25516	N	00	N
77	20230914	130528	57	100.00	KSQ150		IT부품	N	N	N	N		N	91300	2000	2	2.24	5543620300	61295	49.83	89200	91500	88700	116000	62600	89300	90441.64	10.11	0	14932	92966	91132	90166	88332	87366	90650	87850	77	26700	500	64290	100	1	15480593	14134	1404.62	10.49	12	0.40	65.00	8703.00	138300	20230407	-33.98	69300	20221228	31.75	138300	-33.98	20230407	71800	27.16	20230102	138300	-33.98	20230407	69300	31.75	20221228	2.95	Y	078600	500	77 억		1564451	N	N	25516	N	00	N
78	20230914	120538	57	100.00	KSQ150		IT부품	N	N	N	N		N	91300	2000	2	2.24	4770007500	52822	42.94	89200	91400	88700	116000	62600	89300	90303.42	10.11	0	12250	92966	91132	90166	88332	87366	90650	87850	77	26700	500	64290	100	1	15480593	14134	1404.62	10.49	12	0.34	65.00	8703.00	138300	20230407	-33.98	69300	20221228	31.75	138300	-33.98	20230407	71800	27.16	20230102	138300	-33.98	20230407	69300	31.75	20221228	2.95	Y	078600	500	77 억		1564451	N	N	25516	N	00	N
79	20230914	110533	57	100.00	KSQ150		IT부품	N	N	N	N		N	90400	1100	2	1.23	3704641100	41091	33.40	89200	91000	88700	116000	62600	89300	90157.00	10.11	0	7625	92966	91132	90166	88332	87366	90650	87850	77	26700	500	64290	100	1	15480593	13994	1390.77	10.39	12	0.27	65.00	8703.00	138300	20230407	-34.63	69300	20221228	30.45	138300	-34.63	20230407	71800	25.91	20230102	138300	-34.63	20230407	69300	30.45	20221228	2.95	Y	078600	500	77 억		1564451	N	N	25516	N	00	N
80	20230914	100528	57	100.00	KSQ150		IT부품	N	N	N	N		N	90400	1100	2	1.23	2518773800	27963	22.73	89200	91000	88700	116000	62600	89300	90075.24	10.11	0	2416	92966	91132	90166	88332	87366	90650	87850	77	26700	500	64290	100	1	15480593	13994	1390.77	10.39	12	0.18	65.00	8703.00	138300	20230407	-34.63	69300	20221228	30.45	138300	-34.63	20230407	71800	25.91	20230102	138300	-34.63	20230407	69300	30.45	20221228	2.95	Y	078600	500	77 억		1564451	N	N	25516	N	00	N
81	20230914	090539	57	100.00	KSQ150		IT부품	N	N	N	N		N	89500	200	2	0.22	496302100	5548	4.51	89200	89900	88700	116000	62600	89300	89456.04	10.11	0	-1823	92966	91132	90166	88332	87366	90650	87850	77	26700	500	64290	100	1	15480593	13855	1376.92	10.28	12	0.04	65.00	8703.00	138300	20230407	-35.29	69300	20221228	29.15	138300	-35.29	20230407	71800	24.65	20230102	138300	-35.29	20230407	69300	29.15	20221228	2.95	Y	078600	500	77 억		1564451	N	N	25516	N	00	N
82	20230913	160542	57	100.00	KSQ150		IT부품	N	N	N	N		N	89300	-2300	5	-2.51	10970864300	121824	72.06	90700	92000	89200	119000	64200	91600	90055.79	10.26	30	-38655	94000	92800	91700	90500	89400	92250	89950	77	27400	500	65950	100	1	15480593	13824	1373.85	10.26	12	0.79	65.00	8703.00	138300	20230407	-35.43	69300	20221228	28.86	138300	-35.43	20230407	71800	24.37	20230102	138300	-35.43	20230407	69300	28.86	20221228	2.95	Y	078600	500	77 억		1587892	N	N	25516	N	00	N
83	20230913	150535	57	100.00	KSQ150		IT부품	N	N	N	N		N	89300	-2300	5	-2.51	10164680700	112794	66.72	90700	92000	89200	119000	64200	91600	90116.82	10.26	30	-35296	94000	92800	91700	90500	89400	92250	89950	77	27400	500	65950	100	1	15480593	13824	1373.85	10.26	12	0.73	65.00	8703.00	138300	20230407	-35.43	69300	20221228	28.86	138300	-35.43	20230407	71800	24.37	20230102	138300	-35.43	20230407	69300	28.86	20221228	2.95	Y	078600	500	77 억		1587892	N	N	31380	N	00	N
84	20230913	140538	57	100.00	KSQ150		IT부품	N	N	N	N		N	89900	-1700	5	-1.86	8234792700	91233	53.97	90700	92000	89200	119000	64200	91600	90260.68	10.26	30	-25238	94000	92800	91700	90500	89400	92250	89950	77	27400	500	65950	100	1	15480593	13917	1383.08	10.33	12	0.59	65.00	8703.00	138300	20230407	-35.00	69300	20221228	29.73	138300	-35.00	20230407	71800	25.21	20230102	138300	-35.00	20230407	69300	29.73	20221228	2.95	Y	078600	500	77 억		1587892	N	N	31380	N	00	N
85	20230913	130525	57	100.00	KSQ150		IT부품	N	N	N	N		N	90100	-1500	5	-1.64	6842301500	75740	44.80	90700	92000	89200	119000	64200	91600	90338.84	10.26	30	-15896	94000	92800	91700	90500	89400	92250	89950	77	27400	500	65950	100	1	15480593	13948	1386.15	10.35	12	0.49	65.00	8703.00	138300	20230407	-34.85	69300	20221228	30.01	138300	-34.85	20230407	71800	25.49	20230102	138300	-34.85	20230407	69300	30.01	20221228	2.95	Y	078600	500	77 억		1587892	N	N	31380	N	00	N
86	20230913	120537	57	100.00	KSQ150		IT부품	N	N	N	N		N	90300	-1300	5	-1.42	6268451000	69386	41.04	90700	92000	89200	119000	64200	91600	90341.18	10.26	30	-13450	94000	92800	91700	90500	89400	92250	89950	77	27400	500	65950	100	1	15480593	13979	1389.23	10.38	12	0.45	65.00	8703.00	138300	20230407	-34.71	69300	20221228	30.30	138300	-34.71	20230407	71800	25.77	20230102	138300	-34.71	20230407	69300	30.30	20221228	2.95	Y	078600	500	77 억		1587892	N	N	31380	N	00	N
87	20230913	110537	57	100.00	KSQ150		IT부품	N	N	N	N		N	90200	-1400	5	-1.53	5602495800	62004	36.68	90700	92000	89200	119000	64200	91600	90356.40	10.26	30	-10642	94000	92800	91700	90500	89400	92250	89950	77	27400	500	65950	100	1	15480593	13963	1387.69	10.36	12	0.40	65.00	8703.00	138300	20230407	-34.78	69300	20221228	30.16	138300	-34.78	20230407	71800	25.63	20230102	138300	-34.78	20230407	69300	30.16	20221228	2.95	Y	078600	500	77 억		1587892	N	N	31380	N	00	N
88	20230913	100529	57	100.00	KSQ150		IT부품	N	N	N	N		N	91200	-400	5	-0.44	3566338600	39627	23.44	90700	91300	89200	119000	64200	91600	89996.48	10.26	30	-11506	94000	92800	91700	90500	89400	92250	89950	77	27400	500	65950	100	1	15480593	14118	1403.08	10.48	12	0.26	65.00	8703.00	138300	20230407	-34.06	69300	20221228	31.60	138300	-34.06	20230407	71800	27.02	20230102	138300	-34.06	20230407	69300	31.60	20221228	2.95	Y	078600	500	77 억		1587892	N	N	31380	N	00	N
89	20230913	090527	57	100.00	KSQ150		IT부품	N	N	N	N		N	90500	-1100	5	-1.20	336315000	3714	2.20	90700	91000	90100	119000	64200	91600	90544.79	10.26	30	-1127	94000	92800	91700	90500	89400	92250	89950	77	27400	500	65950	100	1	15480593	14010	1392.31	10.40	12	0.02	65.00	8703.00	138300	20230407	-34.56	69300	20221228	30.59	138300	-34.56	20230407	71800	26.04	20230102	138300	-34.56	20230407	69300	30.59	20221228	2.95	Y	078600	500	77 억		1587892	N	N	31380	N	00	N
90	20230912	160522	57	100.00	KSQ150		IT부품	N	N	N	N		N	91600	800	2	0.88	15466309800	168619	152.82	92400	92900	90600	118000	63600	90800	91723.44	10.31	0	-2229	93000	91900	90700	89600	88400	91950	89650	77	27200	500	65370	100	1	15480593	14180	1409.23	10.53	12	1.09	65.00	8703.00	138300	20230407	-33.77	69300	20221228	32.18	138300	-33.77	20230407	71800	27.58	20230102	138300	-33.77	20230407	69300	32.18	20221228	2.95	Y	078600	500	77 억		1596434	N	N	31380	N	00	N
91	20230912	150531	57	100.00	KSQ150		IT부품	N	N	N	N		N	92100	1300	2	1.43	14400085700	157009	142.30	92400	92900	90600	118000	63600	90800	91715.06	10.31	0	-3051	93000	91900	90700	89600	88400	91950	89650	77	27200	500	65370	100	1	15480593	14258	1416.92	10.58	12	1.01	65.00	8703.00	138300	20230407	-33.41	69300	20221228	32.90	138300	-33.41	20230407	71800	28.27	20230102	138300	-33.41	20230407	69300	32.90	20221228	2.95	Y	078600	500	77 억		1596434	N	N	17103	N	00	N
92	20230912	140530	57	100.00	KSQ150		IT부품	N	N	N	N		N	92000	1200	2	1.32	12526764900	136641	123.84	92400	92900	90600	118000	63600	90800	91676.50	10.31	0	-434	93000	91900	90700	89600	88400	91950	89650	77	27200	500	65370	100	1	15480593	14242	1415.38	10.57	12	0.88	65.00	8703.00	138300	20230407	-33.48	69300	20221228	32.76	138300	-33.48	20230407	71800	28.13	20230102	138300	-33.48	20230407	69300	32.76	20221228	2.95	Y	078600	500	77 억		1596434	N	N	17103	N	00	N
93	20230912	130524	57	100.00	KSQ150		IT부품	N	N	N	N		N	91400	600	2	0.66	11399960800	124350	112.70	92400	92900	90600	118000	63600	90800	91676.44	10.31	0	1302	93000	91900	90700	89600	88400	91950	89650	77	27200	500	65370	100	1	15480593	14149	1406.15	10.50	12	0.80	65.00	8703.00	138300	20230407	-33.91	69300	20221228	31.89	138300	-33.91	20230407	71800	27.30	20230102	138300	-33.91	20230407	69300	31.89	20221228	2.95	Y	078600	500	77 억		1596434	N	N	17103	N	00	N
94	20230912	120520	57	100.00	KSQ150		IT부품	N	N	N	N		N	91700	900	2	0.99	10454694200	114026	103.34	92400	92900	90600	118000	63600	90800	91686.97	10.31	0	3132	93000	91900	90700	89600	88400	91950	89650	77	27200	500	65370	100	1	15480593	14196	1410.77	10.54	12	0.74	65.00	8703.00	138300	20230407	-33.69	69300	20221228	32.32	138300	-33.69	20230407	71800	27.72	20230102	138300	-33.69	20230407	69300	32.32	20221228	2.95	Y	078600	500	77 억		1596434	N	N	17103	N	00	N
95	20230912	110526	57	100.00	KSQ150		IT부품	N	N	N	N		N	91000	200	2	0.22	7956105800	86869	78.73	92400	92900	90600	118000	63600	90800	91587.44	10.31	0	1356	93000	91900	90700	89600	88400	91950	89650	77	27200	500	65370	100	1	15480593	14087	1400.00	10.46	12	0.56	65.00	8703.00	138300	20230407	-34.20	69300	20221228	31.31	138300	-34.20	20230407	71800	26.74	20230102	138300	-34.20	20230407	69300	31.31	20221228	2.95	Y	078600	500	77 억		1596434	N	N	17103	N	00	N
96	20230912	100523	57	100.00	KSQ150		IT부품	N	N	N	N		N	91000	200	2	0.22	5222170600	56856	51.53	92400	92900	90600	118000	63600	90800	91849.16	10.31	0	3643	93000	91900	90700	89600	88400	91950	89650	77	27200	500	65370	100	1	15480593	14087	1400.00	10.46	12	0.37	65.00	8703.00	138300	20230407	-34.20	69300	20221228	31.31	138300	-34.20	20230407	71800	26.74	20230102	138300	-34.20	20230407	69300	31.31	20221228	2.95	Y	078600	500	77 억		1596434	N	N	17103	N	00	N
97	20230912	090534	57	100.00	KSQ150		IT부품	N	N	N	N		N	92500	1700	2	1.87	1212414100	13103	11.88	92400	92900	92100	118000	63600	90800	92530.16	10.31	0	-1462	93000	91900	90700	89600	88400	91950	89650	77	27200	500	65370	100	1	15480593	14320	1423.08	10.63	12	0.08	65.00	8703.00	138300	20230407	-33.12	69300	20221228	33.48	138300	-33.12	20230407	71800	28.83	20230102	138300	-33.12	20230407	69300	33.48	20221228	2.95	Y	078600	500	77 억		1596434	N	N	17103	N	00	N
98	20230911	160520	57	100.00	KSQ150		IT부품	N	N	N	N		N	90800	100	2	0.11	9889744800	109503	120.23	90800	91800	89500	117900	63500	90700	90314.01	10.27	30	-10955	92433	91566	90533	89666	88633	92000	90100	77	27200	500	65300	100	1	15480593	14056	1396.92	10.43	12	0.71	65.00	8703.00	138300	20230407	-34.35	69300	20221228	31.02	138300	-34.35	20230407	71800	26.46	20230102	138300	-34.35	20230407	69300	31.02	20221228	2.95	Y	078600	500	77 억		1589278	N	N	17103	N	00	N
99	20230911	150529	57	100.00	KSQ150		IT부품	N	N	N	N		N	90800	100	2	0.11	9247112100	102435	112.47	90800	91800	89500	117900	63500	90700	90272.72	10.27	30	-9356	92433	91566	90533	89666	88633	92000	90100	77	27200	500	65300	100	1	15480593	14056	1396.92	10.43	12	0.66	65.00	8703.00	138300	20230407	-34.35	69300	20221228	31.02	138300	-34.35	20230407	71800	26.46	20230102	138300	-34.35	20230407	69300	31.02	20221228	2.95	Y	078600	500	77 억		1589278	N	N	17562	N	00	N
100	20230911	140535	57	100.00	KSQ150		IT부품	N	N	N	N		N	90900	200	2	0.22	8335027100	92377	101.43	90800	91800	89500	117900	63500	90700	90228.06	10.27	30	-8772	92433	91566	90533	89666	88633	92000	90100	77	27200	500	65300	100	1	15480593	14072	1398.46	10.44	12	0.60	65.00	8703.00	138300	20230407	-34.27	69300	20221228	31.17	138300	-34.27	20230407	71800	26.60	20230102	138300	-34.27	20230407	69300	31.17	20221228	2.95	Y	078600	500	77 억		1589278	N	N	17562	N	00	N
101	20230911	130515	57	100.00	KSQ150		IT부품	N	N	N	N		N	89700	-1000	5	-1.10	6015259100	66829	73.38	90800	91300	89500	117900	63500	90700	90009.07	10.27	30	-11917	92433	91566	90533	89666	88633	92000	90100	77	27200	500	65300	100	1	15480593	13886	1380.00	10.31	12	0.43	65.00	8703.00	138300	20230407	-35.14	69300	20221228	29.44	138300	-35.14	20230407	71800	24.93	20230102	138300	-35.14	20230407	69300	29.44	20221228	2.95	Y	078600	500	77 억		1589278	N	N	17562	N	00	N
102	20230911	120522	57	100.00	KSQ150		IT부품	N	N	N	N		N	90100	-600	5	-0.66	5186835900	57612	63.26	90800	91300	89500	117900	63500	90700	90029.76	10.27	30	-7715	92433	91566	90533	89666	88633	92000	90100	77	27200	500	65300	100	1	15480593	13948	1386.15	10.35	12	0.37	65.00	8703.00	138300	20230407	-34.85	69300	20221228	30.01	138300	-34.85	20230407	71800	25.49	20230102	138300	-34.85	20230407	69300	30.01	20221228	2.95	Y	078600	500	77 억		1589278	N	N	17562	N	00	N
103	20230911	110511	57	100.00	KSQ150		IT부품	N	N	N	N		N	90500	-200	5	-0.22	4294402800	47715	52.39	90800	91300	89500	117900	63500	90700	90000.20	10.27	30	-4600	92433	91566	90533	89666	88633	92000	90100	77	27200	500	65300	100	1	15480593	14010	1392.31	10.40	12	0.31	65.00	8703.00	138300	20230407	-34.56	69300	20221228	30.59	138300	-34.56	20230407	71800	26.04	20230102	138300	-34.56	20230407	69300	30.59	20221228	2.95	Y	078600	500	77 억		1589278	N	N	17562	N	00	N
104	20230911	100515	57	100.00	KSQ150		IT부품	N	N	N	N		N	90100	-600	5	-0.66	3454766900	38400	42.16	90800	91300	89500	117900	63500	90700	89966.70	10.27	30	-6048	92433	91566	90533	89666	88633	92000	90100	77	27200	500	65300	100	1	15480593	13948	1386.15	10.35	12	0.25	65.00	8703.00	138300	20230407	-34.85	69300	20221228	30.01	138300	-34.85	20230407	71800	25.49	20230102	138300	-34.85	20230407	69300	30.01	20221228	2.95	Y	078600	500	77 억		1589278	N	N	17562	N	00	N
105	20230911	090513	57	100.00	KSQ150		IT부품	N	N	N	N		N	90100	-600	5	-0.66	559653800	6171	6.78	90800	91300	90100	117900	63500	90700	90690.85	10.27	30	-2464	92433	91566	90533	89666	88633	92000	90100	77	27200	500	65300	100	1	15480593	13948	1386.15	10.35	12	0.04	65.00	8703.00	138300	20230407	-34.85	69300	20221228	30.01	138300	-34.85	20230407	71800	25.49	20230102	138300	-34.85	20230407	69300	30.01	20221228	2.95	Y	078600	500	77 억		1589278	N	N	17562	N	00	N
106	20230908	160522	57	100.00	KSQ150		IT부품	N	N	N	N		N	90700	500	2	0.55	8137818200	90142	53.74	90000	91400	89500	117200	63200	90200	90275.59	10.38	-224	-12742	93666	91932	91066	89332	88466	91500	88900	77	27000	500	64940	100	1	15480593	14041	1395.38	10.42	12	0.58	65.00	8703.00	138300	20230407	-34.42	69300	20221228	30.88	138300	-34.42	20230407	71800	26.32	20230102	138300	-34.42	20230407	69300	30.88	20221228	2.96	Y	078600	500	77 억		1607393	N	N	17559	N	00	N
107	20230908	150524	57	100.00	KSQ150		IT부품	N	N	N	N		N	90700	500	2	0.55	7535086600	83497	49.78	90000	91400	89500	117200	63200	90200	90243.83	10.38	-224	-11813	93666	91932	91066	89332	88466	91500	88900	77	27000	500	64940	100	1	15480593	14041	1395.38	10.42	12	0.54	65.00	8703.00	138300	20230407	-34.42	69300	20221228	30.88	138300	-34.42	20230407	71800	26.32	20230102	138300	-34.42	20230407	69300	30.88	20221228	2.96	Y	078600	500	77 억		1607393	N	N	17023	N	00	N
108	20230908	140523	57	100.00	KSQ150		IT부품	N	N	N	N		N	90000	-200	5	-0.22	6551813200	72595	43.28	90000	91400	89500	117200	63200	90200	90251.62	10.38	-224	-13649	93666	91932	91066	89332	88466	91500	88900	77	27000	500	64940	100	1	15480593	13933	1384.62	10.34	12	0.47	65.00	8703.00	138300	20230407	-34.92	69300	20221228	29.87	138300	-34.92	20230407	71800	25.35	20230102	138300	-34.92	20230407	69300	29.87	20221228	2.96	Y	078600	500	77 억		1607393	N	N	17023	N	00	N
109	20230908	130527	57	100.00	KSQ150		IT부품	N	N	N	N		N	89800	-400	5	-0.44	5597802700	61987	36.96	90000	91400	89500	117200	63200	90200	90306.18	10.38	-224	-10786	93666	91932	91066	89332	88466	91500	88900	77	27000	500	64940	100	1	15480593	13902	1381.54	10.32	12	0.40	65.00	8703.00	138300	20230407	-35.07	69300	20221228	29.58	138300	-35.07	20230407	71800	25.07	20230102	138300	-35.07	20230407	69300	29.58	20221228	2.96	Y	078600	500	77 억		1607393	N	N	17023	N	00	N
110	20230908	120534	57	100.00	KSQ150		IT부품	N	N	N	N		N	90200	0	3	0.00	3879266200	42841	25.54	90000	91400	90000	117200	63200	90200	90550.82	10.38	-224	-5975	93666	91932	91066	89332	88466	91500	88900	77	27000	500	64940	100	1	15480593	13963	1387.69	10.36	12	0.28	65.00	8703.00	138300	20230407	-34.78	69300	20221228	30.16	138300	-34.78	20230407	71800	25.63	20230102	138300	-34.78	20230407	69300	30.16	20221228	2.96	Y	078600	500	77 억		1607393	N	N	17023	N	00	N
111	20230908	110528	57	100.00	KSQ150		IT부품	N	N	N	N		N	90200	0	3	0.00	3167796000	34963	20.84	90000	91400	90000	117200	63200	90200	90604.95	10.38	-224	-3658	93666	91932	91066	89332	88466	91500	88900	77	27000	500	64940	100	1	15480593	13963	1387.69	10.36	12	0.23	65.00	8703.00	138300	20230407	-34.78	69300	20221228	30.16	138300	-34.78	20230407	71800	25.63	20230102	138300	-34.78	20230407	69300	30.16	20221228	2.96	Y	078600	500	77 억		1607393	N	N	17023	N	00	N
112	20230908	100524	57	100.00	KSQ150		IT부품	N	N	N	N		N	90200	0	3	0.00	2330793400	25719	15.33	90000	91400	90000	117200	63200	90200	90626.36	10.38	-224	-3487	93666	91932	91066	89332	88466	91500	88900	77	27000	500	64940	100	1	15480593	13963	1387.69	10.36	12	0.17	65.00	8703.00	138300	20230407	-34.78	69300	20221228	30.16	138300	-34.78	20230407	71800	25.63	20230102	138300	-34.78	20230407	69300	30.16	20221228	2.96	Y	078600	500	77 억		1607393	N	N	17023	N	00	N
113	20230908	090528	57	100.00	KSQ150		IT부품	N	N	N	N		N	90900	700	2	0.78	342422400	3784	2.26	90000	91200	90000	117200	63200	90200	90496.96	10.38	-224	-723	93666	91932	91066	89332	88466	91500	88900	77	27000	500	64940	100	1	15480593	14072	1398.46	10.44	12	0.02	65.00	8703.00	138300	20230407	-34.27	69300	20221228	31.17	138300	-34.27	20230407	71800	26.60	20230102	138300	-34.27	20230407	69300	31.17	20221228	2.96	Y	078600	500	77 억		1607393	N	N	17023	N	00	N
114	20230907	160520	57	100.00	KSQ150		IT부품	N	N	N	N		N	90200	-3200	5	-3.43	15162092100	166550	75.40	92200	92800	90200	121400	65400	93400	91038.05	10.43	-58	-9255	104133	98766	94133	88766	84133	96450	86450	77	28000	500	67240	100	1	15480593	13963	1387.69	10.36	12	1.08	65.00	8703.00	138300	20230407	-34.78	69300	20221228	30.16	138300	-34.78	20230407	71800	25.63	20230102	138300	-34.78	20230407	69300	30.16	20221228	3.01	Y	078600	500	77 억		1614540	N	N	17023	N	00	N
115	20230907	150523	57	100.00	KSQ150		IT부품	N	N	N	N		N	90500	-2900	5	-3.10	13460567900	147718	66.87	92200	92800	90400	121400	65400	93400	91123.38	10.43	-58	-4832	104133	98766	94133	88766	84133	96450	86450	77	28000	500	67240	100	1	15480593	14010	1392.31	10.40	12	0.95	65.00	8703.00	138300	20230407	-34.56	69300	20221228	30.59	138300	-34.56	20230407	71800	26.04	20230102	138300	-34.56	20230407	69300	30.59	20221228	3.01	Y	078600	500	77 억		1614540	N	N	16909	N	00	N
116	20230907	140519	57	100.00	KSQ150		IT부품	N	N	N	N		N	90600	-2800	5	-3.00	11881889400	130288	58.98	92200	92800	90400	121400	65400	93400	91197.08	10.43	-58	275	104133	98766	94133	88766	84133	96450	86450	77	28000	500	67240	100	1	15480593	14025	1393.85	10.41	12	0.84	65.00	8703.00	138300	20230407	-34.49	69300	20221228	30.74	138300	-34.49	20230407	71800	26.18	20230102	138300	-34.49	20230407	69300	30.74	20221228	3.01	Y	078600	500	77 억		1614540	N	N	16909	N	00	N
117	20230907	130519	57	100.00	KSQ150		IT부품	N	N	N	N		N	91200	-2200	5	-2.36	10715935300	117445	53.17	92200	92800	90400	121400	65400	93400	91242.12	10.43	-58	2727	104133	98766	94133	88766	84133	96450	86450	77	28000	500	67240	100	1	15480593	14118	1403.08	10.48	12	0.76	65.00	8703.00	138300	20230407	-34.06	69300	20221228	31.60	138300	-34.06	20230407	71800	27.02	20230102	138300	-34.06	20230407	69300	31.60	20221228	3.01	Y	078600	500	77 억		1614540	N	N	16909	N	00	N
118	20230907	120527	57	100.00	KSQ150		IT부품	N	N	N	N		N	91000	-2400	5	-2.57	9830431300	107727	48.77	92200	92800	90400	121400	65400	93400	91253.14	10.43	-58	2689	104133	98766	94133	88766	84133	96450	86450	77	28000	500	67240	100	1	15480593	14087	1400.00	10.46	12	0.70	65.00	8703.00	138300	20230407	-34.20	69300	20221228	31.31	138300	-34.20	20230407	71800	26.74	20230102	138300	-34.20	20230407	69300	31.31	20221228	3.01	Y	078600	500	77 억		1614540	N	N	16909	N	00	N
119	20230907	110525	57	100.00	KSQ150		IT부품	N	N	N	N		N	91100	-2300	5	-2.46	9025972200	98881	44.77	92200	92800	90400	121400	65400	93400	91281.12	10.43	-58	2409	104133	98766	94133	88766	84133	96450	86450	77	28000	500	67240	100	1	15480593	14103	1401.54	10.47	12	0.64	65.00	8703.00	138300	20230407	-34.13	69300	20221228	31.46	138300	-34.13	20230407	71800	26.88	20230102	138300	-34.13	20230407	69300	31.46	20221228	3.01	Y	078600	500	77 억		1614540	N	N	16909	N	00	N
120	20230907	100523	57	100.00	KSQ150		IT부품	N	N	N	N		N	91200	-2200	5	-2.36	5971125300	65235	29.53	92200	92800	90700	121400	65400	93400	91532.48	10.43	-58	-4999	104133	98766	94133	88766	84133	96450	86450	77	28000	500	67240	100	1	15480593	14118	1403.08	10.48	12	0.42	65.00	8703.00	138300	20230407	-34.06	69300	20221228	31.60	138300	-34.06	20230407	71800	27.02	20230102	138300	-34.06	20230407	69300	31.60	20221228	3.01	Y	078600	500	77 억		1614540	N	N	16909	N	00	N
121	20230907	090527	57	100.00	KSQ150		IT부품	N	N	N	N		N	92400	-1000	5	-1.07	484700400	5248	2.38	92200	92800	92100	121400	65400	93400	92358.67	10.43	-58	-645	104133	98766	94133	88766	84133	96450	86450	77	28000	500	67240	100	1	15480593	14304	1421.54	10.62	12	0.03	65.00	8703.00	138300	20230407	-33.19	69300	20221228	33.33	138300	-33.19	20230407	71800	28.69	20230102	138300	-33.19	20230407	69300	33.33	20221228	3.01	Y	078600	500	77 억		1614540	N	N	16909	N	00	N
122	20230906	160520	57	100.00	KSQ150		IT부품	N	N	N	N		N	93400	-3300	5	-3.41	20873318100	219497	139.73	97300	99500	89500	125700	67700	96700	95096.77	10.39	24	-10022	101100	98900	97100	94900	93100	100000	96000	77	29000	500	69620	100	1	15480593	14459	1436.92	10.73	12	1.42	65.00	8703.00	138300	20230407	-32.47	69300	20221228	34.78	138300	-32.47	20230407	71800	30.08	20230102	138300	-32.47	20230407	69300	34.78	20221228	3.02	Y	078600	500	77 억		1608273	N	N	16909	N	00	N
123	20230906	150521	57	100.00	KSQ150		IT부품	N	N	N	N		N	94000	-2700	5	-2.79	19339562000	203096	129.29	97300	99500	89500	125700	67700	96700	95222.59	10.39	24	-14990	101100	98900	97100	94900	93100	100000	96000	77	29000	500	69620	100	1	15480593	14552	1446.15	10.80	12	1.31	65.00	8703.00	138300	20230407	-32.03	69300	20221228	35.64	138300	-32.03	20230407	71800	30.92	20230102	138300	-32.03	20230407	69300	35.64	20221228	3.02	Y	078600	500	77 억		1608273	N	N	10161	N	00	N
124	20230906	140522	57	100.00	KSQ150		IT부품	N	N	N	N		N	94700	-2000	5	-2.07	16116286800	168835	107.48	97300	99500	89500	125700	67700	96700	95454.67	10.39	24	-10204	101100	98900	97100	94900	93100	100000	96000	77	29000	500	69620	100	1	15480593	14660	1456.92	10.88	12	1.09	65.00	8703.00	138300	20230407	-31.53	69300	20221228	36.65	138300	-31.53	20230407	71800	31.89	20230102	138300	-31.53	20230407	69300	36.65	20221228	3.02	Y	078600	500	77 억		1608273	N	N	10161	N	00	N
125	20230906	130517	57	100.00	KSQ150		IT부품	N	N	N	N		N	94900	-1800	5	-1.86	14712295800	153982	98.02	97300	99500	89500	125700	67700	96700	95544.36	10.39	24	-10028	101100	98900	97100	94900	93100	100000	96000	77	29000	500	69620	100	1	15480593	14691	1460.00	10.90	12	0.99	65.00	8703.00	138300	20230407	-31.38	69300	20221228	36.94	138300	-31.38	20230407	71800	32.17	20230102	138300	-31.38	20230407	69300	36.94	20221228	3.02	Y	078600	500	77 억		1608273	N	N	10161	N	00	N
126	20230906	120526	57	100.00	KSQ150		IT부품	N	N	N	N		N	94200	-2500	5	-2.59	13359461900	139621	88.88	97300	99500	89500	125700	67700	96700	95682.60	10.39	24	-12178	101100	98900	97100	94900	93100	100000	96000	77	29000	500	69620	100	1	15480593	14583	1449.23	10.82	12	0.90	65.00	8703.00	138300	20230407	-31.89	69300	20221228	35.93	138300	-31.89	20230407	71800	31.20	20230102	138300	-31.89	20230407	69300	35.93	20221228	3.02	Y	078600	500	77 억		1608273	N	N	10161	N	00	N
127	20230906	110524	57	100.00	KSQ150		IT부품	N	N	N	N		N	95900	-800	5	-0.83	9014787900	93593	59.58	97300	99500	95300	125700	67700	96700	96318.39	10.39	24	-15807	101100	98900	97100	94900	93100	100000	96000	77	29000	500	69620	100	1	15480593	14846	1475.38	11.02	12	0.60	65.00	8703.00	138300	20230407	-30.66	69300	20221228	38.38	138300	-30.66	20230407	71800	33.57	20230102	138300	-30.66	20230407	69300	38.38	20221228	3.02	Y	078600	500	77 억		1608273	N	N	10161	N	00	N
128	20230906	100510	57	100.00	KSQ150		IT부품	N	N	N	N		N	96300	-400	5	-0.41	6152531400	63786	40.61	97300	99500	95300	125700	67700	96700	96455.22	10.39	24	-8053	101100	98900	97100	94900	93100	100000	96000	77	29000	500	69620	100	1	15480593	14908	1481.54	11.07	12	0.41	65.00	8703.00	138300	20230407	-30.37	69300	20221228	38.96	138300	-30.37	20230407	71800	34.12	20230102	138300	-30.37	20230407	69300	38.96	20221228	3.02	Y	078600	500	77 억		1608273	N	N	10161	N	00	N
129	20230906	090514	57	100.00	KSQ150		IT부품	N	N	N	N		N	96100	-600	5	-0.62	1031266900	10688	6.80	97300	97500	95900	125700	67700	96700	96485.10	10.39	24	-2095	101100	98900	97100	94900	93100	100000	96000	77	29000	500	69620	100	1	15480593	14877	1478.46	11.04	12	0.07	65.00	8703.00	138300	20230407	-30.51	69300	20221228	38.67	138300	-30.51	20230407	71800	33.84	20230102	138300	-30.51	20230407	69300	38.67	20221228	3.02	Y	078600	500	77 억		1608273	N	N	10161	N	00	N
130	20230905	160515	57	100.00	KSQ150		IT부품	N	N	N	N		N	96700	1300	2	1.36	15105245800	155908	93.11	95400	99300	95300	124000	66800	95400	96886.92	10.18	2	33057	98933	97166	95333	93566	91733	96250	92650	77	28600	500	68680	100	1	15480593	14970	1487.69	11.11	12	1.01	65.00	8703.00	138300	20230407	-30.08	69300	20221228	39.54	138300	-30.08	20230407	71800	34.68	20230102	138300	-30.08	20230407	69300	39.54	20221228	3.07	Y	078600	500	77 억		1576033	N	N	10161	N	00	N
131	20230905	150525	57	100.00	KSQ150		IT부품	N	N	N	N		N	96900	1500	2	1.57	14045867000	144959	86.58	95400	99300	95300	124000	66800	95400	96895.45	10.18	2	29605	98933	97166	95333	93566	91733	96250	92650	77	28600	500	68680	100	1	15480593	15001	1490.77	11.13	12	0.94	65.00	8703.00	138300	20230407	-29.93	69300	20221228	39.83	138300	-29.93	20230407	71800	34.96	20230102	138300	-29.93	20230407	69300	39.83	20221228	3.07	Y	078600	500	77 억		1576033	N	N	15607	N	00	N
132	20230905	140522	57	100.00	KSQ150		IT부품	N	N	N	N		N	97500	2100	2	2.20	12766269600	131818	78.73	95400	99300	95300	124000	66800	95400	96847.70	10.18	2	33850	98933	97166	95333	93566	91733	96250	92650	77	28600	500	68680	100	1	15480593	15094	1500.00	11.20	12	0.85	65.00	8703.00	138300	20230407	-29.50	69300	20221228	40.69	138300	-29.50	20230407	71800	35.79	20230102	138300	-29.50	20230407	69300	40.69	20221228	3.07	Y	078600	500	77 억		1576033	N	N	15607	N	00	N
133	20230905	130504	57	100.00	KSQ150		IT부품	N	N	N	N		N	96500	1100	2	1.15	7717797800	80282	47.95	95400	96900	95300	124000	66800	95400	96133.60	10.18	2	11051	98933	97166	95333	93566	91733	96250	92650	77	28600	500	68680	100	1	15480593	14939	1484.62	11.09	12	0.52	65.00	8703.00	138300	20230407	-30.22	69300	20221228	39.25	138300	-30.22	20230407	71800	34.40	20230102	138300	-30.22	20230407	69300	39.25	20221228	3.07	Y	078600	500	77 억		1576033	N	N	15607	N	00	N
134	20230905	120512	57	100.00	KSQ150		IT부품	N	N	N	N		N	96500	1100	2	1.15	6895002900	71753	42.85	95400	96900	95300	124000	66800	95400	96093.58	10.18	2	8536	98933	97166	95333	93566	91733	96250	92650	77	28600	500	68680	100	1	15480593	14939	1484.62	11.09	12	0.46	65.00	8703.00	138300	20230407	-30.22	69300	20221228	39.25	138300	-30.22	20230407	71800	34.40	20230102	138300	-30.22	20230407	69300	39.25	20221228	3.07	Y	078600	500	77 억		1576033	N	N	15607	N	00	N
135	20230905	110516	57	100.00	KSQ150		IT부품	N	N	N	N		N	96200	800	2	0.84	5257217500	54789	32.72	95400	96900	95300	124000	66800	95400	95953.89	10.18	2	5666	98933	97166	95333	93566	91733	96250	92650	77	28600	500	68680	100	1	15480593	14892	1480.00	11.05	12	0.35	65.00	8703.00	138300	20230407	-30.44	69300	20221228	38.82	138300	-30.44	20230407	71800	33.98	20230102	138300	-30.44	20230407	69300	38.82	20221228	3.07	Y	078600	500	77 억		1576033	N	N	15607	N	00	N
136	20230905	100511	57	100.00	KSQ150		IT부품	N	N	N	N		N	96300	900	2	0.94	3927989400	40931	24.45	95400	96900	95300	124000	66800	95400	95966.12	10.18	2	5347	98933	97166	95333	93566	91733	96250	92650	77	28600	500	68680	100	1	15480593	14908	1481.54	11.07	12	0.26	65.00	8703.00	138300	20230407	-30.37	69300	20221228	38.96	138300	-30.37	20230407	71800	34.12	20230102	138300	-30.37	20230407	69300	38.96	20221228	3.07	Y	078600	500	77 억		1576033	N	N	15607	N	00	N
137	20230905	090507	57	100.00	KSQ150		IT부품	N	N	N	N		N	95500	100	2	0.10	417129500	4367	2.61	95400	95800	95300	124000	66800	95400	95518.55	10.18	2	-560	98933	97166	95333	93566	91733	96250	92650	77	28600	500	68680	100	1	15480593	14784	1469.23	10.97	12	0.03	65.00	8703.00	138300	20230407	-30.95	69300	20221228	37.81	138300	-30.95	20230407	71800	33.01	20230102	138300	-30.95	20230407	69300	37.81	20221228	3.07	Y	078600	500	77 억		1576033	N	N	15607	N	00	N
138	20230904	160508	57	100.00	KSQ150		IT부품	N	N	N	N		N	95400	-1100	5	-1.14	15696136100	165189	78.93	96900	97100	93500	125400	67600	96500	95018.07	10.29	0	-17522	100966	98732	97566	95332	94166	98150	94750	77	28900	500	69480	100	1	15480593	14768	1467.69	10.96	12	1.07	65.00	8703.00	138300	20230407	-31.02	69300	20221228	37.66	138300	-31.02	20230407	71800	32.87	20230102	138300	-31.02	20230407	69300	37.66	20221228	2.97	Y	078600	500	77 억		1593110	N	N	15599	N	00	N
139	20230904	150500	57	100.00	KSQ150		IT부품	N	N	N	N		N	95300	-1200	5	-1.24	14814110500	155938	74.51	96900	97100	93500	125400	67600	96500	94999.75	10.29	0	-16277	100966	98732	97566	95332	94166	98150	94750	77	28900	500	69480	100	1	15480593	14753	1466.15	10.95	12	1.01	65.00	8703.00	138300	20230407	-31.09	69300	20221228	37.52	138300	-31.09	20230407	71800	32.73	20230102	138300	-31.09	20230407	69300	37.52	20221228	2.97	Y	078600	500	77 억		1593110	N	N	32197	N	00	N
140	20230904	140456	57	100.00	KSQ150		IT부품	N	N	N	N		N	94900	-1600	5	-1.66	13292109000	139956	66.87	96900	97100	93500	125400	67600	96500	94973.20	10.29	0	-19047	100966	98732	97566	95332	94166	98150	94750	77	28900	500	69480	100	1	15480593	14691	1460.00	10.90	12	0.90	65.00	8703.00	138300	20230407	-31.38	69300	20221228	36.94	138300	-31.38	20230407	71800	32.17	20230102	138300	-31.38	20230407	69300	36.94	20221228	2.97	Y	078600	500	77 억		1593110	N	N	32197	N	00	N
141	20230904	130505	57	100.00	KSQ150		IT부품	N	N	N	N		N	94500	-2000	5	-2.07	11838212900	124643	59.55	96900	97100	93500	125400	67600	96500	94976.64	10.29	0	-22388	100966	98732	97566	95332	94166	98150	94750	77	28900	500	69480	100	1	15480593	14629	1453.85	10.86	12	0.81	65.00	8703.00	138300	20230407	-31.67	69300	20221228	36.36	138300	-31.67	20230407	71800	31.62	20230102	138300	-31.67	20230407	69300	36.36	20221228	2.97	Y	078600	500	77 억		1593110	N	N	32197	N	00	N
142	20230904	120456	57	100.00	KSQ150		IT부품	N	N	N	N		N	93600	-2900	5	-3.01	10602745300	111485	53.27	96900	97100	93500	125400	67600	96500	95104.35	10.29	0	-19722	100966	98732	97566	95332	94166	98150	94750	77	28900	500	69480	100	1	15480593	14490	1440.00	10.75	12	0.72	65.00	8703.00	138300	20230407	-32.32	69300	20221228	35.06	138300	-32.32	20230407	71800	30.36	20230102	138300	-32.32	20230407	69300	35.06	20221228	2.97	Y	078600	500	77 억		1593110	N	N	32197	N	00	N
143	20230904	110449	57	100.00	KSQ150		IT부품	N	N	N	N		N	94600	-1900	5	-1.97	8219672800	86133	41.15	96900	97100	94100	125400	67600	96500	95429.68	10.29	0	-12086	100966	98732	97566	95332	94166	98150	94750	77	28900	500	69480	100	1	15480593	14645	1455.38	10.87	12	0.56	65.00	8703.00	138300	20230407	-31.60	69300	20221228	36.51	138300	-31.60	20230407	71800	31.75	20230102	138300	-31.60	20230407	69300	36.51	20221228	2.97	Y	078600	500	77 억		1593110	N	N	32197	N	00	N
144	20230904	100452	57	100.00	KSQ150		IT부품	N	N	N	N		N	95200	-1300	5	-1.35	5049095200	52663	25.16	96900	97100	95000	125400	67600	96500	95875.26	10.29	0	-4926	100966	98732	97566	95332	94166	98150	94750	77	28900	500	69480	100	1	15480593	14738	1464.62	10.94	12	0.34	65.00	8703.00	138300	20230407	-31.16	69300	20221228	37.37	138300	-31.16	20230407	71800	32.59	20230102	138300	-31.16	20230407	69300	37.37	20221228	2.97	Y	078600	500	77 억		1593110	N	N	32197	N	00	N
145	20230904	090501	57	100.00	KSQ150		IT부품	N	N	N	N		N	95600	-900	5	-0.93	1217022900	12709	6.07	96900	96900	95000	125400	67600	96500	95759.20	10.29	0	-4221	100966	98732	97566	95332	94166	98150	94750	77	28900	500	69480	100	1	15480593	14799	1470.77	10.98	12	0.08	65.00	8703.00	138300	20230407	-30.87	69300	20221228	37.95	138300	-30.87	20230407	71800	33.15	20230102	138300	-30.87	20230407	69300	37.95	20221228	2.97	Y	078600	500	77 억		1593110	N	N	32197	N	00	N
146	20230901	160454	57	100.00	KSQ150		IT부품	N	N	N	N		N	96500	-2300	5	-2.33	20294197900	208146	27.45	99800	99800	96400	128400	69200	98800	97504.05	10.65	-116	-22281	105466	102132	100066	96732	94666	101100	95700	77	29600	500	71130	100	1	15480593	14939	1484.62	11.09	12	1.34	65.00	8703.00	138300	20230407	-30.22	69300	20221228	39.25	138300	-30.22	20230407	71800	34.40	20230102	138300	-30.22	20230407	69300	39.25	20221228	3.00	Y	078600	500	77 억		1648927	N	N	32197	N	00	N
147	20230901	150500	57	100.00	KSQ150		IT부품	N	N	N	N		N	96700	-2100	5	-2.13	18886638200	193566	25.52	99800	99800	96400	128400	69200	98800	97572.08	10.65	-116	-17538	105466	102132	100066	96732	94666	101100	95700	77	29600	500	71130	100	1	15480593	14970	1487.69	11.11	12	1.25	65.00	8703.00	138300	20230407	-30.08	69300	20221228	39.54	138300	-30.08	20230407	71800	34.68	20230102	138300	-30.08	20230407	69300	39.54	20221228	3.00	Y	078600	500	77 억		1648927	N	N	53696	N	00	N
148	20230901	140500	57	100.00	KSQ150		IT부품	N	N	N	N		N	96900	-1900	5	-1.92	16439473800	168260	22.19	99800	99800	96400	128400	69200	98800	97702.80	10.65	-116	-10289	105466	102132	100066	96732	94666	101100	95700	77	29600	500	71130	100	1	15480593	15001	1490.77	11.13	12	1.09	65.00	8703.00	138300	20230407	-29.93	69300	20221228	39.83	138300	-29.93	20230407	71800	34.96	20230102	138300	-29.93	20230407	69300	39.83	20221228	3.00	Y	078600	500	77 억		1648927	N	N	53696	N	00	N
149	20230901	130449	57	100.00	KSQ150		IT부품	N	N	N	N		N	97300	-1500	5	-1.52	14929926300	152723	20.14	99800	99800	96400	128400	69200	98800	97758.20	10.65	-116	-8870	105466	102132	100066	96732	94666	101100	95700	77	29600	500	71130	100	1	15480593	15063	1496.92	11.18	12	0.99	65.00	8703.00	138300	20230407	-29.65	69300	20221228	40.40	138300	-29.65	20230407	71800	35.52	20230102	138300	-29.65	20230407	69300	40.40	20221228	3.00	Y	078600	500	77 억		1648927	N	N	53696	N	00	N
150	20230901	120453	57	100.00	KSQ150		IT부품	N	N	N	N		N	97000	-1800	5	-1.82	13474391500	137749	18.16	99800	99800	96400	128400	69200	98800	97818.43	10.65	-116	-10062	105466	102132	100066	96732	94666	101100	95700	77	29600	500	71130	100	1	15480593	15016	1492.31	11.15	12	0.89	65.00	8703.00	138300	20230407	-29.86	69300	20221228	39.97	138300	-29.86	20230407	71800	35.10	20230102	138300	-29.86	20230407	69300	39.97	20221228	3.00	Y	078600	500	77 억		1648927	N	N	53696	N	00	N
151	20230901	110454	57	100.00	KSQ150		IT부품	N	N	N	N		N	98200	-600	5	-0.61	10768541600	109919	14.49	99800	99800	96400	128400	69200	98800	97967.97	10.65	-116	-2091	105466	102132	100066	96732	94666	101100	95700	77	29600	500	71130	100	1	15480593	15202	1510.77	11.28	12	0.71	65.00	8703.00	138300	20230407	-28.99	69300	20221228	41.70	138300	-28.99	20230407	71800	36.77	20230102	138300	-28.99	20230407	69300	41.70	20221228	3.00	Y	078600	500	77 억		1648927	N	N	53696	N	00	N
152	20230901	100451	57	100.00	KSQ150		IT부품	N	N	N	N		N	97700	-1100	5	-1.11	7976749300	81372	10.73	99800	99800	96400	128400	69200	98800	98028.18	10.65	-116	-7726	105466	102132	100066	96732	94666	101100	95700	77	29600	500	71130	100	1	15480593	15125	1503.08	11.23	12	0.53	65.00	8703.00	138300	20230407	-29.36	69300	20221228	40.98	138300	-29.36	20230407	71800	36.07	20230102	138300	-29.36	20230407	69300	40.98	20221228	3.00	Y	078600	500	77 억		1648927	N	N	53696	N	00	N
153	20230901	090445	57	100.00	KSQ150		IT부품	N	N	N	N		N	99200	400	2	0.40	1199864700	12056	1.59	99800	99800	99100	128400	69200	98800	99524.28	10.65	-116	-4831	105466	102132	100066	96732	94666	101100	95700	77	29600	500	71130	100	1	15480593	15357	1526.15	11.40	12	0.08	65.00	8703.00	138300	20230407	-28.27	69300	20221228	43.15	138300	-28.27	20230407	71800	38.16	20230102	138300	-28.27	20230407	69300	43.15	20221228	3.00	Y	078600	500	77 억		1648927	N	N	53696	N	00	N