KissMeData/091700/price/prices-20230801.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	20230831	160725	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8110	30	2	0.37	2676423840	332539	85.26	8090	8110	8000	10500	5660	8080	8048.39	13.50	0	40133	8280	8180	8110	8010	7940	8145	7975	295	2420	500	6140	10	1	58918214	4778	12.40	0.93	12	0.56	654.00	8702.00	9500	20230602	-14.63	7520	20220930	7.85	9500	-14.63	20230602	7560	7.28	20230316	9500	-14.63	20230602	7520	7.85	20220930	2.51	Y	091700	500	294 억		7953785	N	N	53945	N	00	N
3	20230831	150916	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	-60	5	-0.74	1929722820	240343	61.62	8090	8100	8000	10500	5660	8080	8029.04	13.50	0	-13346	8280	8180	8110	8010	7940	8145	7975	295	2420	500	6140	10	1	58918214	4725	12.26	0.92	12	0.41	654.00	8702.00	9500	20230602	-15.58	7520	20220930	6.65	9500	-15.58	20230602	7560	6.08	20230316	9500	-15.58	20230602	7520	6.65	20220930	2.51	Y	091700	500	294 억		7953785	N	N	9946	N	00	N
4	20230831	141009	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8040	-40	5	-0.50	1463598750	182196	46.71	8090	8100	8000	10500	5660	8080	8033.10	13.50	0	-14682	8280	8180	8110	8010	7940	8145	7975	295	2420	500	6140	10	1	58918214	4737	12.29	0.92	12	0.31	654.00	8702.00	9500	20230602	-15.37	7520	20220930	6.91	9500	-15.37	20230602	7560	6.35	20230316	9500	-15.37	20230602	7520	6.91	20220930	2.51	Y	091700	500	294 억		7953785	N	N	9946	N	00	N
5	20230831	130939	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8030	-50	5	-0.62	1208579650	150405	38.56	8090	8100	8000	10500	5660	8080	8035.50	13.50	0	-23422	8280	8180	8110	8010	7940	8145	7975	295	2420	500	6140	10	1	58918214	4731	12.28	0.92	12	0.26	654.00	8702.00	9500	20230602	-15.47	7520	20220930	6.78	9500	-15.47	20230602	7560	6.22	20230316	9500	-15.47	20230602	7520	6.78	20220930	2.51	Y	091700	500	294 억		7953785	N	N	9946	N	00	N
6	20230831	121002	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	-60	5	-0.74	1020608020	126964	32.55	8090	8100	8000	10500	5660	8080	8038.56	13.50	0	-21463	8280	8180	8110	8010	7940	8145	7975	295	2420	500	6140	10	1	58918214	4725	12.26	0.92	12	0.22	654.00	8702.00	9500	20230602	-15.58	7520	20220930	6.65	9500	-15.58	20230602	7560	6.08	20230316	9500	-15.58	20230602	7520	6.65	20220930	2.51	Y	091700	500	294 억		7953785	N	N	9946	N	00	N
7	20230831	111400	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	-60	5	-0.74	863724530	107406	27.54	8090	8100	8000	10500	5660	8080	8041.68	13.50	0	-20258	8280	8180	8110	8010	7940	8145	7975	295	2420	500	6140	10	1	58918214	4725	12.26	0.92	12	0.18	654.00	8702.00	9500	20230602	-15.58	7520	20220930	6.65	9500	-15.58	20230602	7560	6.08	20230316	9500	-15.58	20230602	7520	6.65	20220930	2.51	Y	091700	500	294 억		7953785	N	N	9946	N	00	N
8	20230831	101049	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8030	-50	5	-0.62	549739880	68265	17.50	8090	8100	8020	10500	5660	8080	8053.03	13.50	0	-15167	8280	8180	8110	8010	7940	8145	7975	295	2420	500	6140	10	1	58918214	4731	12.28	0.92	12	0.12	654.00	8702.00	9500	20230602	-15.47	7520	20220930	6.78	9500	-15.47	20230602	7560	6.22	20230316	9500	-15.47	20230602	7520	6.78	20220930	2.51	Y	091700	500	294 억		7953785	N	N	9946	N	00	N
9	20230831	090922	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	-30	5	-0.37	64710910	8028	2.06	8090	8100	8040	10500	5660	8080	8060.65	13.50	0	-1500	8280	8180	8110	8010	7940	8145	7975	295	2420	500	6140	10	1	58918214	4743	12.31	0.93	12	0.01	654.00	8702.00	9500	20230602	-15.26	7520	20220930	7.05	9500	-15.26	20230602	7560	6.48	20230316	9500	-15.26	20230602	7520	7.05	20220930	2.51	Y	091700	500	294 억		7953785	N	N	9946	N	00	N
10	20230830	160727	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	0	3	0.00	3113588240	384047	107.04	8130	8210	8040	10500	5660	8080	8107.37	13.35	0	95296	8166	8122	8046	8002	7926	8145	8025	295	2420	500	6140	10	1	58918214	4761	12.35	0.93	12	0.65	654.00	8702.00	9500	20230602	-14.95	7520	20220930	7.45	9500	-14.95	20230602	7560	6.88	20230316	9500	-14.95	20230602	7520	7.45	20220930	2.55	Y	091700	500	294 억		7865414	N	N	9946	N	00	N
11	20230830	150855	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	0	3	0.00	2942538070	362873	101.13	8130	8210	8040	10500	5660	8080	8109.00	13.35	0	91545	8166	8122	8046	8002	7926	8145	8025	295	2420	500	6140	10	1	58918214	4761	12.35	0.93	12	0.62	654.00	8702.00	9500	20230602	-14.95	7520	20220930	7.45	9500	-14.95	20230602	7560	6.88	20230316	9500	-14.95	20230602	7520	7.45	20220930	2.55	Y	091700	500	294 억		7865414	N	N	14286	N	00	N
12	20230830	140938	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	0	3	0.00	2524969630	311088	86.70	8130	8210	8050	10500	5660	8080	8116.58	13.35	0	75475	8166	8122	8046	8002	7926	8145	8025	295	2420	500	6140	10	1	58918214	4761	12.35	0.93	12	0.53	654.00	8702.00	9500	20230602	-14.95	7520	20220930	7.45	9500	-14.95	20230602	7560	6.88	20230316	9500	-14.95	20230602	7520	7.45	20220930	2.55	Y	091700	500	294 억		7865414	N	N	14286	N	00	N
13	20230830	130927	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	0	3	0.00	2033681050	250195	69.73	8130	8210	8070	10500	5660	8080	8128.38	13.35	0	57273	8166	8122	8046	8002	7926	8145	8025	295	2420	500	6140	10	1	58918214	4761	12.35	0.93	12	0.42	654.00	8702.00	9500	20230602	-14.95	7520	20220930	7.45	9500	-14.95	20230602	7560	6.88	20230316	9500	-14.95	20230602	7520	7.45	20220930	2.55	Y	091700	500	294 억		7865414	N	N	14286	N	00	N
14	20230830	120939	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	0	3	0.00	1821646090	223961	62.42	8130	8210	8070	10500	5660	8080	8133.76	13.35	0	55447	8166	8122	8046	8002	7926	8145	8025	295	2420	500	6140	10	1	58918214	4761	12.35	0.93	12	0.38	654.00	8702.00	9500	20230602	-14.95	7520	20220930	7.45	9500	-14.95	20230602	7560	6.88	20230316	9500	-14.95	20230602	7520	7.45	20220930	2.55	Y	091700	500	294 억		7865414	N	N	14286	N	00	N
15	20230830	111350	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8130	50	2	0.62	1577212560	193747	54.00	8130	8210	8080	10500	5660	8080	8140.58	13.35	0	52335	8166	8122	8046	8002	7926	8145	8025	295	2420	500	6140	10	1	58918214	4790	12.43	0.93	12	0.33	654.00	8702.00	9500	20230602	-14.42	7520	20220930	8.11	9500	-14.42	20230602	7560	7.54	20230316	9500	-14.42	20230602	7520	8.11	20220930	2.55	Y	091700	500	294 억		7865414	N	N	14286	N	00	N
16	20230830	101004	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8180	100	2	1.24	968320720	119057	33.18	8130	8190	8080	10500	5660	8080	8133.25	13.35	0	41345	8166	8122	8046	8002	7926	8145	8025	295	2420	500	6140	10	1	58918214	4820	12.51	0.94	12	0.20	654.00	8702.00	9500	20230602	-13.89	7520	20220930	8.78	9500	-13.89	20230602	7560	8.20	20230316	9500	-13.89	20230602	7520	8.78	20220930	2.55	Y	091700	500	294 억		7865414	N	N	14286	N	00	N
17	20230830	090906	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8130	50	2	0.62	98214870	12122	3.38	8130	8130	8080	10500	5660	8080	8102.20	13.35	0	1399	8166	8122	8046	8002	7926	8145	8025	295	2420	500	6140	10	1	58918214	4790	12.43	0.93	12	0.02	654.00	8702.00	9500	20230602	-14.42	7520	20220930	8.11	9500	-14.42	20230602	7560	7.54	20230316	9500	-14.42	20230602	7520	8.11	20220930	2.55	Y	091700	500	294 억		7865414	N	N	14286	N	00	N
18	20230829	160723	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	0	3	0.00	2874413580	358280	118.42	8060	8090	7970	10500	5660	8080	8022.75	13.22	0	70206	8266	8172	8056	7962	7846	8115	7905	295	2420	500	6140	10	1	58918214	4761	12.35	0.93	12	0.61	654.00	8702.00	9500	20230602	-14.95	7520	20220930	7.45	9500	-14.95	20230602	7560	6.88	20230316	9500	-14.95	20230602	7520	7.45	20220930	2.58	Y	091700	500	294 억		7787146	N	N	14286	N	00	N
19	20230829	150900	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8070	-10	5	-0.12	2618419300	326533	107.93	8060	8090	7970	10500	5660	8080	8018.80	13.22	0	67072	8266	8172	8056	7962	7846	8115	7905	295	2420	500	6140	10	1	58918214	4755	12.34	0.93	12	0.55	654.00	8702.00	9500	20230602	-15.05	7520	20220930	7.31	9500	-15.05	20230602	7560	6.75	20230316	9500	-15.05	20230602	7520	7.31	20220930	2.58	Y	091700	500	294 억		7787146	N	N	17728	N	00	N
20	20230829	141006	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8040	-40	5	-0.50	2397582780	299124	98.87	8060	8090	7970	10500	5660	8080	8015.29	13.22	0	69352	8266	8172	8056	7962	7846	8115	7905	295	2420	500	6140	10	1	58918214	4737	12.29	0.92	12	0.51	654.00	8702.00	9500	20230602	-15.37	7520	20220930	6.91	9500	-15.37	20230602	7560	6.35	20230316	9500	-15.37	20230602	7520	6.91	20220930	2.58	Y	091700	500	294 억		7787146	N	N	17728	N	00	N
21	20230829	130925	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8030	-50	5	-0.62	2162419010	269863	89.19	8060	8090	7970	10500	5660	8080	8012.96	13.22	0	65675	8266	8172	8056	7962	7846	8115	7905	295	2420	500	6140	10	1	58918214	4731	12.28	0.92	12	0.46	654.00	8702.00	9500	20230602	-15.47	7520	20220930	6.78	9500	-15.47	20230602	7560	6.22	20230316	9500	-15.47	20230602	7520	6.78	20220930	2.58	Y	091700	500	294 억		7787146	N	N	17728	N	00	N
22	20230829	120954	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8040	-40	5	-0.50	1964074100	245133	81.02	8060	8090	7970	10500	5660	8080	8012.20	13.22	0	62103	8266	8172	8056	7962	7846	8115	7905	295	2420	500	6140	10	1	58918214	4737	12.29	0.92	12	0.42	654.00	8702.00	9500	20230602	-15.37	7520	20220930	6.91	9500	-15.37	20230602	7560	6.35	20230316	9500	-15.37	20230602	7520	6.91	20220930	2.58	Y	091700	500	294 억		7787146	N	N	17728	N	00	N
23	20230829	111614	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	-80	5	-0.99	1543042910	192573	63.65	8060	8090	7970	10500	5660	8080	8012.67	13.22	0	37846	8266	8172	8056	7962	7846	8115	7905	295	2420	500	6140	10	1	58918214	4713	12.23	0.92	12	0.33	654.00	8702.00	9500	20230602	-15.79	7520	20220930	6.38	9500	-15.79	20230602	7560	5.82	20230316	9500	-15.79	20230602	7520	6.38	20220930	2.58	Y	091700	500	294 억		7787146	N	N	17728	N	00	N
24	20230829	101043	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	-80	5	-0.99	1299580620	162156	53.60	8060	8090	7970	10500	5660	8080	8014.27	13.22	0	32700	8266	8172	8056	7962	7846	8115	7905	295	2420	500	6140	10	1	58918214	4713	12.23	0.92	12	0.28	654.00	8702.00	9500	20230602	-15.79	7520	20220930	6.38	9500	-15.79	20230602	7560	5.82	20230316	9500	-15.79	20230602	7520	6.38	20220930	2.58	Y	091700	500	294 억		7787146	N	N	17728	N	00	N
25	20230829	090709	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	-80	5	-0.99	121932160	15193	5.02	8060	8060	7990	10500	5660	8080	8024.53	13.22	0	-7085	8266	8172	8056	7962	7846	8115	7905	295	2420	500	6140	10	1	58918214	4713	12.23	0.92	12	0.03	654.00	8702.00	9500	20230602	-15.79	7520	20220930	6.38	9500	-15.79	20230602	7560	5.82	20230316	9500	-15.79	20230602	7520	6.38	20220930	2.58	Y	091700	500	294 억		7787146	N	N	17728	N	00	N
26	20230828	160702	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	-10	5	-0.12	2403666450	299743	136.58	8150	8150	7940	10510	5670	8090	8018.98	13.25	0	-37216	8243	8166	8043	7966	7843	8205	8005	295	2420	500	6140	10	1	58918214	4761	12.35	0.93	12	0.51	654.00	8702.00	9500	20230602	-14.95	7520	20220930	7.45	9500	-14.95	20230602	7560	6.88	20230316	9500	-14.95	20230602	7520	7.45	20220930	2.56	Y	091700	500	294 억		7808383	N	N	17728	N	00	N
27	20230828	150711	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	-90	5	-1.11	2132688800	266026	121.22	8150	8150	7940	10510	5670	8090	8016.84	13.25	0	-34514	8243	8166	8043	7966	7843	8205	8005	295	2420	500	6140	10	1	58918214	4713	12.23	0.92	12	0.45	654.00	8702.00	9500	20230602	-15.79	7520	20220930	6.38	9500	-15.79	20230602	7560	5.82	20230316	9500	-15.79	20230602	7520	6.38	20220930	2.56	Y	091700	500	294 억		7808383	N	N	50594	N	00	N
28	20230828	140711	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	-40	5	-0.49	826702440	102649	46.77	8150	8150	8020	10510	5670	8090	8053.68	13.25	0	-34973	8243	8166	8043	7966	7843	8205	8005	295	2420	500	6140	10	1	58918214	4743	12.31	0.93	12	0.17	654.00	8702.00	9500	20230602	-15.26	7520	20220930	7.05	9500	-15.26	20230602	7560	6.48	20230316	9500	-15.26	20230602	7520	7.05	20220930	2.56	Y	091700	500	294 억		7808383	N	N	50594	N	00	N
29	20230828	130716	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	-40	5	-0.49	698722520	86745	39.53	8150	8150	8020	10510	5670	8090	8054.90	13.25	0	-30242	8243	8166	8043	7966	7843	8205	8005	295	2420	500	6140	10	1	58918214	4743	12.31	0.93	12	0.15	654.00	8702.00	9500	20230602	-15.26	7520	20220930	7.05	9500	-15.26	20230602	7560	6.48	20230316	9500	-15.26	20230602	7520	7.05	20220930	2.56	Y	091700	500	294 억		7808383	N	N	50594	N	00	N
30	20230828	120709	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	-40	5	-0.49	590278730	73274	33.39	8150	8150	8020	10510	5670	8090	8055.77	13.25	0	-27007	8243	8166	8043	7966	7843	8205	8005	295	2420	500	6140	10	1	58918214	4743	12.31	0.93	12	0.12	654.00	8702.00	9500	20230602	-15.26	7520	20220930	7.05	9500	-15.26	20230602	7560	6.48	20230316	9500	-15.26	20230602	7520	7.05	20220930	2.56	Y	091700	500	294 억		7808383	N	N	50594	N	00	N
31	20230828	110704	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	-40	5	-0.49	488706920	60653	27.64	8150	8150	8020	10510	5670	8090	8057.42	13.25	0	-23110	8243	8166	8043	7966	7843	8205	8005	295	2420	500	6140	10	1	58918214	4743	12.31	0.93	12	0.10	654.00	8702.00	9500	20230602	-15.26	7520	20220930	7.05	9500	-15.26	20230602	7560	6.48	20230316	9500	-15.26	20230602	7520	7.05	20220930	2.56	Y	091700	500	294 억		7808383	N	N	50594	N	00	N
32	20230828	100659	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8040	-50	5	-0.62	302595480	37525	17.10	8150	8150	8020	10510	5670	8090	8063.84	13.25	0	-10772	8243	8166	8043	7966	7843	8205	8005	295	2420	500	6140	10	1	58918214	4737	12.29	0.92	12	0.06	654.00	8702.00	9500	20230602	-15.37	7520	20220930	6.91	9500	-15.37	20230602	7560	6.35	20230316	9500	-15.37	20230602	7520	6.91	20220930	2.56	Y	091700	500	294 억		7808383	N	N	50594	N	00	N
33	20230828	090710	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8100	10	2	0.12	37954870	4674	2.13	8150	8150	8080	10510	5670	8090	8120.43	13.25	0	-140	8243	8166	8043	7966	7843	8205	8005	295	2420	500	6140	10	1	58918214	4772	12.39	0.93	12	0.01	654.00	8702.00	9500	20230602	-14.74	7520	20220930	7.71	9500	-14.74	20230602	7560	7.14	20230316	9500	-14.74	20230602	7520	7.71	20220930	2.56	Y	091700	500	294 억		7808383	N	N	50594	N	00	N
34	20230825	160707	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8090	40	2	0.50	1752448460	217540	94.03	7970	8120	7920	10460	5640	8050	8055.75	13.18	0	39502	8296	8172	8106	7982	7916	8140	7950	295	2410	500	6110	10	1	58918214	4766	12.37	0.93	12	0.37	654.00	8702.00	9500	20230602	-14.84	7520	20220930	7.58	9500	-14.84	20230602	7560	7.01	20230316	9500	-14.84	20230602	7520	7.58	20220930	2.56	Y	091700	500	294 억		7765417	N	N	50594	N	00	N
35	20230825	150708	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	0	3	0.00	1542303430	191511	82.78	7970	8120	7920	10460	5640	8050	8053.34	13.18	0	44833	8296	8172	8106	7982	7916	8140	7950	295	2410	500	6110	10	1	58918214	4743	12.31	0.93	12	0.33	654.00	8702.00	9500	20230602	-15.26	7520	20220930	7.05	9500	-15.26	20230602	7560	6.48	20230316	9500	-15.26	20230602	7520	7.05	20220930	2.56	Y	091700	500	294 억		7765417	N	N	32166	N	00	N
36	20230825	140706	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8060	10	2	0.12	1345777900	167146	72.25	7970	8120	7920	10460	5640	8050	8051.51	13.18	0	38637	8296	8172	8106	7982	7916	8140	7950	295	2410	500	6110	10	1	58918214	4749	12.32	0.93	12	0.28	654.00	8702.00	9500	20230602	-15.16	7520	20220930	7.18	9500	-15.16	20230602	7560	6.61	20230316	9500	-15.16	20230602	7520	7.18	20220930	2.56	Y	091700	500	294 억		7765417	N	N	32166	N	00	N
37	20230825	130704	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	0	3	0.00	1227137530	152454	65.90	7970	8120	7920	10460	5640	8050	8049.23	13.18	0	32223	8296	8172	8106	7982	7916	8140	7950	295	2410	500	6110	10	1	58918214	4743	12.31	0.93	12	0.26	654.00	8702.00	9500	20230602	-15.26	7520	20220930	7.05	9500	-15.26	20230602	7560	6.48	20230316	9500	-15.26	20230602	7520	7.05	20220930	2.56	Y	091700	500	294 억		7765417	N	N	32166	N	00	N
38	20230825	120704	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	0	3	0.00	977416550	121410	52.48	7970	8120	7920	10460	5640	8050	8050.54	13.18	0	25047	8296	8172	8106	7982	7916	8140	7950	295	2410	500	6110	10	1	58918214	4743	12.31	0.93	12	0.21	654.00	8702.00	9500	20230602	-15.26	7520	20220930	7.05	9500	-15.26	20230602	7560	6.48	20230316	9500	-15.26	20230602	7520	7.05	20220930	2.56	Y	091700	500	294 억		7765417	N	N	32166	N	00	N
39	20230825	110706	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8090	40	2	0.50	883631930	109786	47.45	7970	8120	7920	10460	5640	8050	8048.68	13.18	0	27537	8296	8172	8106	7982	7916	8140	7950	295	2410	500	6110	10	1	58918214	4766	12.37	0.93	12	0.19	654.00	8702.00	9500	20230602	-14.84	7520	20220930	7.58	9500	-14.84	20230602	7560	7.01	20230316	9500	-14.84	20230602	7520	7.58	20220930	2.56	Y	091700	500	294 억		7765417	N	N	32166	N	00	N
40	20230825	100707	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	0	3	0.00	756140560	93993	40.63	7970	8120	7920	10460	5640	8050	8044.65	13.18	0	22518	8296	8172	8106	7982	7916	8140	7950	295	2410	500	6110	10	1	58918214	4743	12.31	0.93	12	0.16	654.00	8702.00	9500	20230602	-15.26	7520	20220930	7.05	9500	-15.26	20230602	7560	6.48	20230316	9500	-15.26	20230602	7520	7.05	20220930	2.56	Y	091700	500	294 억		7765417	N	N	32166	N	00	N
41	20230825	090704	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	-60	5	-0.75	119630250	15029	6.50	7970	8000	7920	10460	5640	8050	7959.96	13.18	0	-3709	8296	8172	8106	7982	7916	8140	7950	295	2410	500	6110	10	1	58918214	4708	12.22	0.92	12	0.03	654.00	8702.00	9500	20230602	-15.89	7520	20220930	6.25	9500	-15.89	20230602	7560	5.69	20230316	9500	-15.89	20230602	7520	6.25	20220930	2.56	Y	091700	500	294 억		7765417	N	N	32166	N	00	N
42	20230824	160700	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	-80	5	-0.98	1865816320	230546	97.91	8190	8230	8040	10560	5700	8130	8093.03	13.24	0	-32510	8316	8222	8076	7982	7836	8270	8030	295	2430	500	6170	10	1	58918214	4743	12.31	0.93	12	0.39	654.00	8702.00	9500	20230602	-15.26	7520	20220930	7.05	9500	-15.26	20230602	7560	6.48	20230316	9500	-15.26	20230602	7520	7.05	20220930	2.53	Y	091700	500	294 억		7800403	N	N	32166	N	00	N
43	20230824	150659	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8090	-40	5	-0.49	1706044050	210729	89.49	8190	8230	8040	10560	5700	8130	8095.91	13.24	0	-31981	8316	8222	8076	7982	7836	8270	8030	295	2430	500	6170	10	1	58918214	4766	12.37	0.93	12	0.36	654.00	8702.00	9500	20230602	-14.84	7520	20220930	7.58	9500	-14.84	20230602	7560	7.01	20230316	9500	-14.84	20230602	7520	7.58	20220930	2.53	Y	091700	500	294 억		7800403	N	N	21278	N	00	N
44	20230824	140700	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8100	-30	5	-0.37	1513580730	186958	79.40	8190	8230	8040	10560	5700	8130	8095.82	13.24	0	-28546	8316	8222	8076	7982	7836	8270	8030	295	2430	500	6170	10	1	58918214	4772	12.39	0.93	12	0.32	654.00	8702.00	9500	20230602	-14.74	7520	20220930	7.71	9500	-14.74	20230602	7560	7.14	20230316	9500	-14.74	20230602	7520	7.71	20220930	2.53	Y	091700	500	294 억		7800403	N	N	21278	N	00	N
45	20230824	130704	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	-80	5	-0.98	1349523490	166675	70.78	8190	8230	8040	10560	5700	8130	8096.73	13.24	0	-19454	8316	8222	8076	7982	7836	8270	8030	295	2430	500	6170	10	1	58918214	4743	12.31	0.93	12	0.28	654.00	8702.00	9500	20230602	-15.26	7520	20220930	7.05	9500	-15.26	20230602	7560	6.48	20230316	9500	-15.26	20230602	7520	7.05	20220930	2.53	Y	091700	500	294 억		7800403	N	N	21278	N	00	N
46	20230824	120704	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8090	-40	5	-0.49	1045390480	128973	54.77	8190	8230	8050	10560	5700	8130	8105.49	13.24	0	-6513	8316	8222	8076	7982	7836	8270	8030	295	2430	500	6170	10	1	58918214	4766	12.37	0.93	12	0.22	654.00	8702.00	9500	20230602	-14.84	7520	20220930	7.58	9500	-14.84	20230602	7560	7.01	20230316	9500	-14.84	20230602	7520	7.58	20220930	2.53	Y	091700	500	294 억		7800403	N	N	21278	N	00	N
47	20230824	110702	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8090	-40	5	-0.49	688270050	84760	36.00	8190	8230	8070	10560	5700	8130	8120.22	13.24	0	5885	8316	8222	8076	7982	7836	8270	8030	295	2430	500	6170	10	1	58918214	4766	12.37	0.93	12	0.14	654.00	8702.00	9500	20230602	-14.84	7520	20220930	7.58	9500	-14.84	20230602	7560	7.01	20230316	9500	-14.84	20230602	7520	7.58	20220930	2.53	Y	091700	500	294 억		7800403	N	N	21278	N	00	N
48	20230824	100659	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8140	10	2	0.12	476841760	58633	24.90	8190	8230	8080	10560	5700	8130	8132.65	13.24	0	8750	8316	8222	8076	7982	7836	8270	8030	295	2430	500	6170	10	1	58918214	4796	12.45	0.94	12	0.10	654.00	8702.00	9500	20230602	-14.32	7520	20220930	8.24	9500	-14.32	20230602	7560	7.67	20230316	9500	-14.32	20230602	7520	8.24	20220930	2.53	Y	091700	500	294 억		7800403	N	N	21278	N	00	N
49	20230824	090701	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8170	40	2	0.49	80150830	9784	4.15	8190	8230	8100	10560	5700	8130	8192.32	13.24	0	3323	8316	8222	8076	7982	7836	8270	8030	295	2430	500	6170	10	1	58918214	4814	12.49	0.94	12	0.02	654.00	8702.00	9500	20230602	-14.00	7520	20220930	8.64	9500	-14.00	20230602	7560	8.07	20230316	9500	-14.00	20230602	7520	8.64	20220930	2.53	Y	091700	500	294 억		7800403	N	N	21278	N	00	N
50	20230823	160658	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8130	130	2	1.62	1903679110	235347	74.29	7950	8170	7930	10400	5600	8000	8088.77	13.12	0	39994	8266	8132	8056	7922	7846	8095	7885	295	2400	500	6080	10	1	58918214	4790	12.43	0.93	12	0.40	654.00	8702.00	9500	20230602	-14.42	7520	20220930	8.11	9500	-14.42	20230602	7560	7.54	20230316	9500	-14.42	20230602	7520	8.11	20220930	2.56	Y	091700	500	294 억		7727694	N	N	21278	N	00	N
51	20230823	150658	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	80	2	1.00	1750578230	216490	68.34	7950	8170	7930	10400	5600	8000	8086.19	13.12	0	40161	8266	8132	8056	7922	7846	8095	7885	295	2400	500	6080	10	1	58918214	4761	12.35	0.93	12	0.37	654.00	8702.00	9500	20230602	-14.95	7520	20220930	7.45	9500	-14.95	20230602	7560	6.88	20230316	9500	-14.95	20230602	7520	7.45	20220930	2.56	Y	091700	500	294 억		7727694	N	N	52515	N	00	N
52	20230823	140702	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8060	60	2	0.75	1378911700	170510	53.82	7950	8170	7930	10400	5600	8000	8086.98	13.12	0	29372	8266	8132	8056	7922	7846	8095	7885	295	2400	500	6080	10	1	58918214	4749	12.32	0.93	12	0.29	654.00	8702.00	9500	20230602	-15.16	7520	20220930	7.18	9500	-15.16	20230602	7560	6.61	20230316	9500	-15.16	20230602	7520	7.18	20220930	2.56	Y	091700	500	294 억		7727694	N	N	52515	N	00	N
53	20230823	130658	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8090	90	2	1.12	1132832590	140053	44.21	7950	8170	7930	10400	5600	8000	8088.60	13.12	0	28161	8266	8132	8056	7922	7846	8095	7885	295	2400	500	6080	10	1	58918214	4766	12.37	0.93	12	0.24	654.00	8702.00	9500	20230602	-14.84	7520	20220930	7.58	9500	-14.84	20230602	7560	7.01	20230316	9500	-14.84	20230602	7520	7.58	20220930	2.56	Y	091700	500	294 억		7727694	N	N	52515	N	00	N
54	20230823	120702	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8090	90	2	1.12	1019258750	126045	39.79	7950	8170	7930	10400	5600	8000	8086.47	13.12	0	27281	8266	8132	8056	7922	7846	8095	7885	295	2400	500	6080	10	1	58918214	4766	12.37	0.93	12	0.21	654.00	8702.00	9500	20230602	-14.84	7520	20220930	7.58	9500	-14.84	20230602	7560	7.01	20230316	9500	-14.84	20230602	7520	7.58	20220930	2.56	Y	091700	500	294 억		7727694	N	N	52515	N	00	N
55	20230823	110658	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8090	90	2	1.12	838135580	103696	32.73	7950	8170	7930	10400	5600	8000	8082.62	13.12	0	18386	8266	8132	8056	7922	7846	8095	7885	295	2400	500	6080	10	1	58918214	4766	12.37	0.93	12	0.18	654.00	8702.00	9500	20230602	-14.84	7520	20220930	7.58	9500	-14.84	20230602	7560	7.01	20230316	9500	-14.84	20230602	7520	7.58	20220930	2.56	Y	091700	500	294 억		7727694	N	N	52515	N	00	N
56	20230823	100657	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8100	100	2	1.25	405257700	50330	15.89	7950	8130	7930	10400	5600	8000	8052.01	13.12	0	9802	8266	8132	8056	7922	7846	8095	7885	295	2400	500	6080	10	1	58918214	4772	12.39	0.93	12	0.09	654.00	8702.00	9500	20230602	-14.74	7520	20220930	7.71	9500	-14.74	20230602	7560	7.14	20230316	9500	-14.74	20230602	7520	7.71	20220930	2.56	Y	091700	500	294 억		7727694	N	N	52515	N	00	N
57	20230823	090704	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	-10	5	-0.12	61956410	7790	2.46	7950	8040	7930	10400	5600	8000	7953.33	13.12	0	-1420	8266	8132	8056	7922	7846	8095	7885	295	2400	500	6080	10	1	58918214	4708	12.22	0.92	12	0.01	654.00	8702.00	9500	20230602	-15.89	7520	20220930	6.25	9500	-15.89	20230602	7560	5.69	20230316	9500	-15.89	20230602	7520	6.25	20220930	2.56	Y	091700	500	294 억		7727694	N	N	52515	N	00	N
58	20230822	160654	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	-160	5	-1.96	2535826640	315494	115.23	8160	8190	7980	10600	5720	8160	8037.73	13.27	0	-87544	8260	8210	8140	8090	8020	8235	8115	295	2440	500	6200	10	1	58918214	4713	12.23	0.92	12	0.54	654.00	8702.00	9500	20230602	-15.79	7520	20220930	6.38	9500	-15.79	20230602	7560	5.82	20230316	9500	-15.79	20230602	7520	6.38	20220930	2.55	Y	091700	500	294 억		7817487	N	N	52515	N	00	N
59	20230822	150656	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8010	-150	5	-1.84	2403991890	299029	109.22	8160	8190	7980	10600	5720	8160	8039.33	13.27	0	-81300	8260	8210	8140	8090	8020	8235	8115	295	2440	500	6200	10	1	58918214	4719	12.25	0.92	12	0.51	654.00	8702.00	9500	20230602	-15.68	7520	20220930	6.52	9500	-15.68	20230602	7560	5.95	20230316	9500	-15.68	20230602	7520	6.52	20220930	2.55	Y	091700	500	294 억		7817487	N	N	34680	N	00	N
60	20230822	140658	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	-140	5	-1.72	2104476260	261664	95.57	8160	8190	7980	10600	5720	8160	8042.67	13.27	0	-67255	8260	8210	8140	8090	8020	8235	8115	295	2440	500	6200	10	1	58918214	4725	12.26	0.92	12	0.44	654.00	8702.00	9500	20230602	-15.58	7520	20220930	6.65	9500	-15.58	20230602	7560	6.08	20230316	9500	-15.58	20230602	7520	6.65	20220930	2.55	Y	091700	500	294 억		7817487	N	N	34680	N	00	N
61	20230822	130653	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	-160	5	-1.96	1878994760	233492	85.28	8160	8190	7980	10600	5720	8160	8047.36	13.27	0	-60386	8260	8210	8140	8090	8020	8235	8115	295	2440	500	6200	10	1	58918214	4713	12.23	0.92	12	0.40	654.00	8702.00	9500	20230602	-15.79	7520	20220930	6.38	9500	-15.79	20230602	7560	5.82	20230316	9500	-15.79	20230602	7520	6.38	20220930	2.55	Y	091700	500	294 억		7817487	N	N	34680	N	00	N
62	20230822	120644	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	-170	5	-2.08	1726113010	214397	78.31	8160	8190	7980	10600	5720	8160	8051.01	13.27	0	-51830	8260	8210	8140	8090	8020	8235	8115	295	2440	500	6200	10	1	58918214	4708	12.22	0.92	12	0.36	654.00	8702.00	9500	20230602	-15.89	7520	20220930	6.25	9500	-15.89	20230602	7560	5.69	20230316	9500	-15.89	20230602	7520	6.25	20220930	2.55	Y	091700	500	294 억		7817487	N	N	34680	N	00	N
63	20230822	110653	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8030	-130	5	-1.59	1269213580	157278	57.44	8160	8190	8010	10600	5720	8160	8069.87	13.27	0	-48014	8260	8210	8140	8090	8020	8235	8115	295	2440	500	6200	10	1	58918214	4731	12.28	0.92	12	0.27	654.00	8702.00	9500	20230602	-15.47	7520	20220930	6.78	9500	-15.47	20230602	7560	6.22	20230316	9500	-15.47	20230602	7520	6.78	20220930	2.55	Y	091700	500	294 억		7817487	N	N	34680	N	00	N
64	20230822	100649	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	-110	5	-1.35	836424770	103354	37.75	8160	8190	8040	10600	5720	8160	8092.81	13.27	0	-39521	8260	8210	8140	8090	8020	8235	8115	295	2440	500	6200	10	1	58918214	4743	12.31	0.93	12	0.18	654.00	8702.00	9500	20230602	-15.26	7520	20220930	7.05	9500	-15.26	20230602	7560	6.48	20230316	9500	-15.26	20230602	7520	7.05	20220930	2.55	Y	091700	500	294 억		7817487	N	N	34680	N	00	N
65	20230822	090654	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8120	-40	5	-0.49	174622820	21469	7.84	8160	8190	8100	10600	5720	8160	8133.72	13.27	0	-2464	8260	8210	8140	8090	8020	8235	8115	295	2440	500	6200	10	1	58918214	4784	12.42	0.93	12	0.04	654.00	8702.00	9500	20230602	-14.53	7520	20220930	7.98	9500	-14.53	20230602	7560	7.41	20230316	9500	-14.53	20230602	7520	7.98	20220930	2.55	Y	091700	500	294 억		7817487	N	N	34680	N	00	N
66	20230821	160650	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8160	80	2	0.99	2212174650	271698	99.71	8140	8190	8070	10500	5660	8080	8142.00	13.29	0	-30424	8246	8162	8066	7982	7886	8205	8025	295	2420	500	6140	10	1	58918214	4808	12.48	0.94	12	0.46	654.00	8702.00	9500	20230602	-14.11	7520	20220930	8.51	9500	-14.11	20230602	7560	7.94	20230316	9500	-14.11	20230602	7520	8.51	20220930	2.58	Y	091700	500	294 억		7832627	N	N	34680	N	00	N
67	20230821	150656	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8130	50	2	0.62	2043470910	250989	92.11	8140	8190	8070	10500	5660	8080	8141.68	13.29	0	-33679	8246	8162	8066	7982	7886	8205	8025	295	2420	500	6140	10	1	58918214	4790	12.43	0.93	12	0.43	654.00	8702.00	9500	20230602	-14.42	7520	20220930	8.11	9500	-14.42	20230602	7560	7.54	20230316	9500	-14.42	20230602	7520	8.11	20220930	2.58	Y	091700	500	294 억		7832627	N	N	30750	N	00	N
68	20230821	140653	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8160	80	2	0.99	1712463570	210325	77.19	8140	8190	8070	10500	5660	8080	8141.99	13.29	0	-31514	8246	8162	8066	7982	7886	8205	8025	295	2420	500	6140	10	1	58918214	4808	12.48	0.94	12	0.36	654.00	8702.00	9500	20230602	-14.11	7520	20220930	8.51	9500	-14.11	20230602	7560	7.94	20230316	9500	-14.11	20230602	7520	8.51	20220930	2.58	Y	091700	500	294 억		7832627	N	N	30750	N	00	N
69	20230821	130659	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8150	70	2	0.87	1471493940	180801	66.35	8140	8190	8070	10500	5660	8080	8138.75	13.29	0	-27365	8246	8162	8066	7982	7886	8205	8025	295	2420	500	6140	10	1	58918214	4802	12.46	0.94	12	0.31	654.00	8702.00	9500	20230602	-14.21	7520	20220930	8.38	9500	-14.21	20230602	7560	7.80	20230316	9500	-14.21	20230602	7520	8.38	20220930	2.58	Y	091700	500	294 억		7832627	N	N	30750	N	00	N
70	20230821	120656	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8140	60	2	0.74	1335515300	164086	60.22	8140	8190	8070	10500	5660	8080	8139.12	13.29	0	-24275	8246	8162	8066	7982	7886	8205	8025	295	2420	500	6140	10	1	58918214	4796	12.45	0.94	12	0.28	654.00	8702.00	9500	20230602	-14.32	7520	20220930	8.24	9500	-14.32	20230602	7560	7.67	20230316	9500	-14.32	20230602	7520	8.24	20220930	2.58	Y	091700	500	294 억		7832627	N	N	30750	N	00	N
71	20230821	110652	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8140	60	2	0.74	1184552400	145555	53.42	8140	8190	8070	10500	5660	8080	8138.18	13.29	0	-25209	8246	8162	8066	7982	7886	8205	8025	295	2420	500	6140	10	1	58918214	4796	12.45	0.94	12	0.25	654.00	8702.00	9500	20230602	-14.32	7520	20220930	8.24	9500	-14.32	20230602	7560	7.67	20230316	9500	-14.32	20230602	7520	8.24	20220930	2.58	Y	091700	500	294 억		7832627	N	N	30750	N	00	N
72	20230821	100652	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8150	70	2	0.87	757116980	92935	34.11	8140	8190	8070	10500	5660	8080	8146.74	13.29	0	-10018	8246	8162	8066	7982	7886	8205	8025	295	2420	500	6140	10	1	58918214	4802	12.46	0.94	12	0.16	654.00	8702.00	9500	20230602	-14.21	7520	20220930	8.38	9500	-14.21	20230602	7560	7.80	20230316	9500	-14.21	20230602	7520	8.38	20220930	2.58	Y	091700	500	294 억		7832627	N	N	30750	N	00	N
73	20230821	090658	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	0	3	0.00	95199670	11740	4.31	8140	8140	8070	10500	5660	8080	8109.00	13.29	0	-5937	8246	8162	8066	7982	7886	8205	8025	295	2420	500	6140	10	1	58918214	4761	12.35	0.93	12	0.02	654.00	8702.00	9500	20230602	-14.95	7520	20220930	7.45	9500	-14.95	20230602	7560	6.88	20230316	9500	-14.95	20230602	7520	7.45	20220930	2.58	Y	091700	500	294 억		7832627	N	N	30750	N	00	N
74	20230818	160653	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	0	3	0.00	2192829680	272093	53.16	7980	8150	7970	10500	5660	8080	8059.05	13.19	0	-23549	8260	8170	8040	7950	7820	8215	7995	295	2420	500	6140	10	1	58918214	4761	12.35	0.93	12	0.46	654.00	8702.00	9500	20230602	-14.95	7520	20220930	7.45	9500	-14.95	20230602	7560	6.88	20230316	9500	-14.95	20230602	7520	7.45	20220930	2.59	Y	091700	500	294 억		7772607	N	N	30750	N	00	N
75	20230818	150645	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8030	-50	5	-0.62	2023559970	251069	49.05	7980	8150	7970	10500	5660	8080	8059.72	13.19	0	-14076	8260	8170	8040	7950	7820	8215	7995	295	2420	500	6140	10	1	58918214	4731	12.28	0.92	12	0.43	654.00	8702.00	9500	20230602	-15.47	7520	20220930	6.78	9500	-15.47	20230602	7560	6.22	20230316	9500	-15.47	20230602	7520	6.78	20220930	2.59	Y	091700	500	294 억		7772607	N	N	44120	N	00	N
76	20230818	140650	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8030	-50	5	-0.62	1796362650	222744	43.52	7980	8150	7970	10500	5660	8080	8064.65	13.19	0	-3966	8260	8170	8040	7950	7820	8215	7995	295	2420	500	6140	10	1	58918214	4731	12.28	0.92	12	0.38	654.00	8702.00	9500	20230602	-15.47	7520	20220930	6.78	9500	-15.47	20230602	7560	6.22	20230316	9500	-15.47	20230602	7520	6.78	20220930	2.59	Y	091700	500	294 억		7772607	N	N	44120	N	00	N
77	20230818	130646	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	-30	5	-0.37	1635245600	202660	39.59	7980	8150	7970	10500	5660	8080	8068.87	13.19	0	850	8260	8170	8040	7950	7820	8215	7995	295	2420	500	6140	10	1	58918214	4743	12.31	0.93	12	0.34	654.00	8702.00	9500	20230602	-15.26	7520	20220930	7.05	9500	-15.26	20230602	7560	6.48	20230316	9500	-15.26	20230602	7520	7.05	20220930	2.59	Y	091700	500	294 억		7772607	N	N	44120	N	00	N
78	20230818	120657	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8040	-40	5	-0.50	1481647560	183547	35.86	7980	8150	7970	10500	5660	8080	8072.28	13.19	0	-2440	8260	8170	8040	7950	7820	8215	7995	295	2420	500	6140	10	1	58918214	4737	12.29	0.92	12	0.31	654.00	8702.00	9500	20230602	-15.37	7520	20220930	6.91	9500	-15.37	20230602	7560	6.35	20230316	9500	-15.37	20230602	7520	6.91	20220930	2.59	Y	091700	500	294 억		7772607	N	N	44120	N	00	N
79	20230818	110649	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8150	70	2	0.87	1131407060	140265	27.40	7980	8150	7970	10500	5660	8080	8066.14	13.19	0	16339	8260	8170	8040	7950	7820	8215	7995	295	2420	500	6140	10	1	58918214	4802	12.46	0.94	12	0.24	654.00	8702.00	9500	20230602	-14.21	7520	20220930	8.38	9500	-14.21	20230602	7560	7.80	20230316	9500	-14.21	20230602	7520	8.38	20220930	2.59	Y	091700	500	294 억		7772607	N	N	44120	N	00	N
80	20230818	100650	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8090	10	2	0.12	713987170	88854	17.36	7980	8120	7970	10500	5660	8080	8035.17	13.19	0	7982	8260	8170	8040	7950	7820	8215	7995	295	2420	500	6140	10	1	58918214	4766	12.37	0.93	12	0.15	654.00	8702.00	9500	20230602	-14.84	7520	20220930	7.58	9500	-14.84	20230602	7560	7.01	20230316	9500	-14.84	20230602	7520	7.58	20220930	2.59	Y	091700	500	294 억		7772607	N	N	44120	N	00	N
81	20230818	090653	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	-90	5	-1.11	122533220	15335	3.00	7980	8030	7970	10500	5660	8080	7986.27	13.19	0	-2323	8260	8170	8040	7950	7820	8215	7995	295	2420	500	6140	10	1	58918214	4708	12.22	0.92	12	0.03	654.00	8702.00	9500	20230602	-15.89	7520	20220930	6.25	9500	-15.89	20230602	7560	5.69	20230316	9500	-15.89	20230602	7520	6.25	20220930	2.59	Y	091700	500	294 억		7772607	N	N	44120	N	00	N
82	20230817	160650	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	130	2	1.64	4107584410	511693	144.45	7990	8130	7910	10330	5570	7950	8026.56	13.21	0	-18463	8136	8042	7956	7862	7776	8000	7820	295	2380	500	6040	10	1	58918214	4761	12.35	0.93	12	0.87	654.00	8702.00	9500	20230602	-14.95	7520	20220930	7.45	9500	-14.95	20230602	7560	6.88	20230316	9500	-14.95	20230602	7520	7.45	20220930	2.58	Y	091700	500	294 억		7782402	N	N	44120	N	00	N
83	20230817	150656	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	100	2	1.26	3842302820	478795	135.16	7990	8130	7910	10330	5570	7950	8024.99	13.21	0	-13633	8136	8042	7956	7862	7776	8000	7820	295	2380	500	6040	10	1	58918214	4743	12.31	0.93	12	0.81	654.00	8702.00	9500	20230602	-15.26	7520	20220930	7.05	9500	-15.26	20230602	7560	6.48	20230316	9500	-15.26	20230602	7520	7.05	20220930	2.58	Y	091700	500	294 억		7782402	N	N	24263	N	00	N
84	20230817	140650	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	130	2	1.64	3616547170	450818	127.26	7990	8130	7910	10330	5570	7950	8022.24	13.21	0	-10363	8136	8042	7956	7862	7776	8000	7820	295	2380	500	6040	10	1	58918214	4761	12.35	0.93	12	0.77	654.00	8702.00	9500	20230602	-14.95	7520	20220930	7.45	9500	-14.95	20230602	7560	6.88	20230316	9500	-14.95	20230602	7520	7.45	20220930	2.58	Y	091700	500	294 억		7782402	N	N	24263	N	00	N
85	20230817	130648	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8100	150	2	1.89	3327495650	415064	117.17	7990	8130	7910	10330	5570	7950	8016.88	13.21	0	-16966	8136	8042	7956	7862	7776	8000	7820	295	2380	500	6040	10	1	58918214	4772	12.39	0.93	12	0.70	654.00	8702.00	9500	20230602	-14.74	7520	20220930	7.71	9500	-14.74	20230602	7560	7.14	20230316	9500	-14.74	20230602	7520	7.71	20220930	2.58	Y	091700	500	294 억		7782402	N	N	24263	N	00	N
86	20230817	120651	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8070	120	2	1.51	2688457520	336036	94.86	7990	8090	7910	10330	5570	7950	8000.55	13.21	0	-42566	8136	8042	7956	7862	7776	8000	7820	295	2380	500	6040	10	1	58918214	4755	12.34	0.93	12	0.57	654.00	8702.00	9500	20230602	-15.05	7520	20220930	7.31	9500	-15.05	20230602	7560	6.75	20230316	9500	-15.05	20230602	7520	7.31	20220930	2.58	Y	091700	500	294 억		7782402	N	N	24263	N	00	N
87	20230817	110650	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	70	2	0.88	2358172570	294946	83.26	7990	8090	7910	10330	5570	7950	7995.32	13.21	0	-55478	8136	8042	7956	7862	7776	8000	7820	295	2380	500	6040	10	1	58918214	4725	12.26	0.92	12	0.50	654.00	8702.00	9500	20230602	-15.58	7520	20220930	6.65	9500	-15.58	20230602	7560	6.08	20230316	9500	-15.58	20230602	7520	6.65	20220930	2.58	Y	091700	500	294 억		7782402	N	N	24263	N	00	N
88	20230817	100647	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7980	30	2	0.38	1814783670	226910	64.06	7990	8090	7910	10330	5570	7950	7997.88	13.21	0	-65687	8136	8042	7956	7862	7776	8000	7820	295	2380	500	6040	10	1	58918214	4702	12.20	0.92	12	0.39	654.00	8702.00	9500	20230602	-16.00	7520	20220930	6.12	9500	-16.00	20230602	7560	5.56	20230316	9500	-16.00	20230602	7520	6.12	20220930	2.58	Y	091700	500	294 억		7782402	N	N	24263	N	00	N
89	20230817	090645	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7940	-10	5	-0.13	150302710	18869	5.33	7990	8000	7940	10330	5570	7950	7965.85	13.21	0	-11054	8136	8042	7956	7862	7776	8000	7820	295	2380	500	6040	10	1	58918214	4678	12.14	0.91	12	0.03	654.00	8702.00	9500	20230602	-16.42	7520	20220930	5.59	9500	-16.42	20230602	7560	5.03	20230316	9500	-16.42	20230602	7520	5.59	20220930	2.58	Y	091700	500	294 억		7782402	N	N	24263	N	00	N
90	20230816	160649	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7950	-40	5	-0.50	2787862960	350110	131.00	7980	8050	7870	10380	5600	7990	7962.83	13.18	0	-5347	8096	8042	7976	7922	7856	8010	7890	295	2390	500	6070	10	1	58918214	4684	12.16	0.91	12	0.59	654.00	8702.00	9500	20230602	-16.32	7520	20220930	5.72	9500	-16.32	20230602	7560	5.16	20230316	9500	-16.32	20230602	7520	5.72	20220930	2.53	Y	091700	500	294 억		7765584	N	N	24263	N	00	N
91	20230816	150650	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7940	-50	5	-0.63	2399393700	301237	112.71	7980	8050	7870	10380	5600	7990	7965.14	13.18	0	3969	8096	8042	7976	7922	7856	8010	7890	295	2390	500	6070	10	1	58918214	4678	12.14	0.91	12	0.51	654.00	8702.00	9500	20230602	-16.42	7520	20220930	5.59	9500	-16.42	20230602	7560	5.03	20230316	9500	-16.42	20230602	7520	5.59	20220930	2.53	Y	091700	500	294 억		7765584	N	N	26952	N	00	N
92	20230816	140649	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	-30	5	-0.38	2194088900	275404	103.05	7980	8050	7870	10380	5600	7990	7966.80	13.18	0	7523	8096	8042	7976	7922	7856	8010	7890	295	2390	500	6070	10	1	58918214	4690	12.17	0.91	12	0.47	654.00	8702.00	9500	20230602	-16.21	7520	20220930	5.85	9500	-16.21	20230602	7560	5.29	20230316	9500	-16.21	20230602	7520	5.85	20220930	2.53	Y	091700	500	294 억		7765584	N	N	26952	N	00	N
93	20230816	130647	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	10	2	0.13	1899704060	238552	89.26	7980	8050	7870	10380	5600	7990	7963.48	13.18	0	8437	8096	8042	7976	7922	7856	8010	7890	295	2390	500	6070	10	1	58918214	4713	12.23	0.92	12	0.40	654.00	8702.00	9500	20230602	-15.79	7520	20220930	6.38	9500	-15.79	20230602	7560	5.82	20230316	9500	-15.79	20230602	7520	6.38	20220930	2.53	Y	091700	500	294 억		7765584	N	N	26952	N	00	N
94	20230816	120656	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	30	2	0.38	1706261790	214418	80.23	7980	8050	7870	10380	5600	7990	7957.64	13.18	0	8063	8096	8042	7976	7922	7856	8010	7890	295	2390	500	6070	10	1	58918214	4725	12.26	0.92	12	0.36	654.00	8702.00	9500	20230602	-15.58	7520	20220930	6.65	9500	-15.58	20230602	7560	6.08	20230316	9500	-15.58	20230602	7520	6.65	20220930	2.53	Y	091700	500	294 억		7765584	N	N	26952	N	00	N
95	20230816	110653	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8030	40	2	0.50	1418277400	178514	66.79	7980	8040	7870	10380	5600	7990	7944.91	13.18	0	13066	8096	8042	7976	7922	7856	8010	7890	295	2390	500	6070	10	1	58918214	4731	12.28	0.92	12	0.30	654.00	8702.00	9500	20230602	-15.47	7520	20220930	6.78	9500	-15.47	20230602	7560	6.22	20230316	9500	-15.47	20230602	7520	6.78	20220930	2.53	Y	091700	500	294 억		7765584	N	N	26952	N	00	N
96	20230816	100651	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7920	-70	5	-0.88	759826100	96122	35.97	7980	7980	7870	10380	5600	7990	7904.81	13.18	0	-4932	8096	8042	7976	7922	7856	8010	7890	295	2390	500	6070	10	1	58918214	4666	12.11	0.91	12	0.16	654.00	8702.00	9500	20230602	-16.63	7520	20220930	5.32	9500	-16.63	20230602	7560	4.76	20230316	9500	-16.63	20230602	7520	5.32	20220930	2.53	Y	091700	500	294 억		7765584	N	N	26952	N	00	N
97	20230816	090648	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7940	-50	5	-0.63	82500950	10377	3.88	7980	7980	7920	10380	5600	7990	7950.35	13.18	0	-4186	8096	8042	7976	7922	7856	8010	7890	295	2390	500	6070	10	1	58918214	4678	12.14	0.91	12	0.02	654.00	8702.00	9500	20230602	-16.42	7520	20220930	5.59	9500	-16.42	20230602	7560	5.03	20230316	9500	-16.42	20230602	7520	5.59	20220930	2.53	Y	091700	500	294 억		7765584	N	N	26952	N	00	N
98	20230814	160642	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	10	2	0.13	2121822170	266623	94.09	8000	8030	7910	10370	5590	7980	7958.12	13.12	0	2277	8046	8012	7946	7912	7846	8030	7930	295	2390	500	6060	10	1	58918214	4708	12.22	0.92	12	0.45	654.00	8702.00	9500	20230602	-15.89	7520	20220930	6.25	9500	-15.89	20230602	7560	5.69	20230316	9500	-15.89	20230602	7520	6.25	20220930	2.53	Y	091700	500	294 억		7731448	N	N	26952	N	00	N
99	20230814	150640	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	-20	5	-0.25	1840521090	231296	81.62	8000	8030	7910	10370	5590	7980	7957.42	13.12	0	9945	8046	8012	7946	7912	7846	8030	7930	295	2390	500	6060	10	1	58918214	4690	12.17	0.91	12	0.39	654.00	8702.00	9500	20230602	-16.21	7520	20220930	5.85	9500	-16.21	20230602	7560	5.29	20230316	9500	-16.21	20230602	7520	5.85	20220930	2.53	Y	091700	500	294 억		7731448	N	N	38154	N	00	N
100	20230814	140641	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7930	-50	5	-0.63	1653933400	207849	73.35	8000	8030	7910	10370	5590	7980	7957.38	13.12	0	14505	8046	8012	7946	7912	7846	8030	7930	295	2390	500	6060	10	1	58918214	4672	12.13	0.91	12	0.35	654.00	8702.00	9500	20230602	-16.53	7520	20220930	5.45	9500	-16.53	20230602	7560	4.89	20230316	9500	-16.53	20230602	7520	5.45	20220930	2.53	Y	091700	500	294 억		7731448	N	N	38154	N	00	N
101	20230814	130635	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7950	-30	5	-0.38	1384795440	173990	61.40	8000	8030	7910	10370	5590	7980	7959.05	13.12	0	29340	8046	8012	7946	7912	7846	8030	7930	295	2390	500	6060	10	1	58918214	4684	12.16	0.91	12	0.30	654.00	8702.00	9500	20230602	-16.32	7520	20220930	5.72	9500	-16.32	20230602	7560	5.16	20230316	9500	-16.32	20230602	7520	5.72	20220930	2.53	Y	091700	500	294 억		7731448	N	N	38154	N	00	N
102	20230814	120639	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7930	-50	5	-0.63	1198986620	150595	53.14	8000	8030	7910	10370	5590	7980	7961.66	13.12	0	29421	8046	8012	7946	7912	7846	8030	7930	295	2390	500	6060	10	1	58918214	4672	12.13	0.91	12	0.26	654.00	8702.00	9500	20230602	-16.53	7520	20220930	5.45	9500	-16.53	20230602	7560	4.89	20230316	9500	-16.53	20230602	7520	5.45	20220930	2.53	Y	091700	500	294 억		7731448	N	N	38154	N	00	N
103	20230814	110636	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7930	-50	5	-0.63	918015810	115193	40.65	8000	8030	7920	10370	5590	7980	7969.37	13.12	0	24884	8046	8012	7946	7912	7846	8030	7930	295	2390	500	6060	10	1	58918214	4672	12.13	0.91	12	0.20	654.00	8702.00	9500	20230602	-16.53	7520	20220930	5.45	9500	-16.53	20230602	7560	4.89	20230316	9500	-16.53	20230602	7520	5.45	20220930	2.53	Y	091700	500	294 억		7731448	N	N	38154	N	00	N
104	20230814	100637	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7970	-10	5	-0.13	490659590	61586	21.73	8000	8000	7920	10370	5590	7980	7967.06	13.12	0	12971	8046	8012	7946	7912	7846	8030	7930	295	2390	500	6060	10	1	58918214	4696	12.19	0.92	12	0.10	654.00	8702.00	9500	20230602	-16.11	7520	20220930	5.98	9500	-16.11	20230602	7560	5.42	20230316	9500	-16.11	20230602	7520	5.98	20220930	2.53	Y	091700	500	294 억		7731448	N	N	38154	N	00	N
105	20230814	090636	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	-20	5	-0.25	85226220	10710	3.78	8000	8000	7920	10370	5590	7980	7957.55	13.12	0	-4433	8046	8012	7946	7912	7846	8030	7930	295	2390	500	6060	10	1	58918214	4690	12.17	0.91	12	0.02	654.00	8702.00	9500	20230602	-16.21	7520	20220930	5.85	9500	-16.21	20230602	7560	5.29	20230316	9500	-16.21	20230602	7520	5.85	20220930	2.53	Y	091700	500	294 억		7731448	N	N	38154	N	00	N
106	20230811	160636	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7980	50	2	0.63	2241616840	282853	109.72	7900	7980	7880	10300	5560	7930	7924.90	13.23	0	-90336	8030	7980	7890	7840	7750	8005	7865	295	2370	500	6020	10	1	58918214	4702	12.20	0.92	12	0.48	654.00	8702.00	9500	20230602	-16.00	7520	20220930	6.12	9500	-16.00	20230602	7560	5.56	20230316	9500	-16.00	20230602	7520	6.12	20220930	2.51	Y	091700	500	294 억		7793847	N	N	38154	N	00	N
107	20230811	150631	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7920	-10	5	-0.13	1912049510	241369	93.62	7900	7980	7880	10300	5560	7930	7921.69	13.23	0	-83660	8030	7980	7890	7840	7750	8005	7865	295	2370	500	6020	10	1	58918214	4666	12.11	0.91	12	0.41	654.00	8702.00	9500	20230602	-16.63	7520	20220930	5.32	9500	-16.63	20230602	7560	4.76	20230316	9500	-16.63	20230602	7520	5.32	20220930	2.51	Y	091700	500	294 억		7793847	N	N	48710	N	00	N
108	20230811	140632	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7920	-10	5	-0.13	1599440940	201950	78.33	7900	7980	7880	10300	5560	7930	7919.98	13.23	0	-72457	8030	7980	7890	7840	7750	8005	7865	295	2370	500	6020	10	1	58918214	4666	12.11	0.91	12	0.34	654.00	8702.00	9500	20230602	-16.63	7520	20220930	5.32	9500	-16.63	20230602	7560	4.76	20230316	9500	-16.63	20230602	7520	5.32	20220930	2.51	Y	091700	500	294 억		7793847	N	N	48710	N	00	N
109	20230811	130629	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7940	10	2	0.13	1320828490	166731	64.67	7900	7980	7880	10300	5560	7930	7921.91	13.23	0	-63792	8030	7980	7890	7840	7750	8005	7865	295	2370	500	6020	10	1	58918214	4678	12.14	0.91	12	0.28	654.00	8702.00	9500	20230602	-16.42	7520	20220930	5.59	9500	-16.42	20230602	7560	5.03	20230316	9500	-16.42	20230602	7520	5.59	20220930	2.51	Y	091700	500	294 억		7793847	N	N	48710	N	00	N
110	20230811	120627	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7950	20	2	0.25	1036764510	131029	50.83	7900	7960	7880	10300	5560	7930	7912.48	13.23	0	-49463	8030	7980	7890	7840	7750	8005	7865	295	2370	500	6020	10	1	58918214	4684	12.16	0.91	12	0.22	654.00	8702.00	9500	20230602	-16.32	7520	20220930	5.72	9500	-16.32	20230602	7560	5.16	20230316	9500	-16.32	20230602	7520	5.72	20220930	2.51	Y	091700	500	294 억		7793847	N	N	48710	N	00	N
111	20230811	110625	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7900	-30	5	-0.38	807424290	102111	39.61	7900	7950	7880	10300	5560	7930	7907.32	13.23	0	-39086	8030	7980	7890	7840	7750	8005	7865	295	2370	500	6020	10	1	58918214	4655	12.08	0.91	12	0.17	654.00	8702.00	9500	20230602	-16.84	7520	20220930	5.05	9500	-16.84	20230602	7560	4.50	20230316	9500	-16.84	20230602	7520	5.05	20220930	2.51	Y	091700	500	294 억		7793847	N	N	48710	N	00	N
112	20230811	100623	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7920	-10	5	-0.13	558716290	70688	27.42	7900	7950	7880	10300	5560	7930	7903.98	13.23	0	-22238	8030	7980	7890	7840	7750	8005	7865	295	2370	500	6020	10	1	58918214	4666	12.11	0.91	12	0.12	654.00	8702.00	9500	20230602	-16.63	7520	20220930	5.32	9500	-16.63	20230602	7560	4.76	20230316	9500	-16.63	20230602	7520	5.32	20220930	2.51	Y	091700	500	294 억		7793847	N	N	48710	N	00	N
113	20230811	090631	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7930	0	3	0.00	118899040	15020	5.83	7900	7950	7890	10300	5560	7930	7916.05	13.23	0	-6445	8030	7980	7890	7840	7750	8005	7865	295	2370	500	6020	10	1	58918214	4672	12.13	0.91	12	0.03	654.00	8702.00	9500	20230602	-16.53	7520	20220930	5.45	9500	-16.53	20230602	7560	4.89	20230316	9500	-16.53	20230602	7520	5.45	20220930	2.51	Y	091700	500	294 억		7793847	N	N	48710	N	00	N
114	20230810	160625	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7930	40	2	0.51	2032273430	257578	142.74	7890	7940	7800	10250	5530	7890	7889.84	13.33	0	-54039	7976	7932	7876	7832	7776	7955	7855	295	2360	500	5990	10	1	58918214	4672	12.13	0.91	12	0.44	654.00	8702.00	9500	20230602	-16.53	7520	20220930	5.45	9500	-16.53	20230602	7560	4.89	20230316	9500	-16.53	20230602	7520	5.45	20220930	2.49	Y	091700	500	294 억		7851527	N	N	48710	N	00	N
115	20230810	150623	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7920	30	2	0.38	1484137880	188290	104.34	7890	7940	7800	10250	5530	7890	7882.19	13.33	0	-43127	7976	7932	7876	7832	7776	7955	7855	295	2360	500	5990	10	1	58918214	4666	12.11	0.91	12	0.32	654.00	8702.00	9500	20230602	-16.63	7520	20220930	5.32	9500	-16.63	20230602	7560	4.76	20230316	9500	-16.63	20230602	7520	5.32	20220930	2.49	Y	091700	500	294 억		7851527	N	N	15771	N	00	N
116	20230810	140622	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7910	20	2	0.25	1257882460	159669	88.48	7890	7940	7800	10250	5530	7890	7878.06	13.33	0	-33649	7976	7932	7876	7832	7776	7955	7855	295	2360	500	5990	10	1	58918214	4660	12.09	0.91	12	0.27	654.00	8702.00	9500	20230602	-16.74	7520	20220930	5.19	9500	-16.74	20230602	7560	4.63	20230316	9500	-16.74	20230602	7520	5.19	20220930	2.49	Y	091700	500	294 억		7851527	N	N	15771	N	00	N
117	20230810	130617	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7910	20	2	0.25	1089756210	138385	76.69	7890	7940	7800	10250	5530	7890	7874.81	13.33	0	-30458	7976	7932	7876	7832	7776	7955	7855	295	2360	500	5990	10	1	58918214	4660	12.09	0.91	12	0.23	654.00	8702.00	9500	20230602	-16.74	7520	20220930	5.19	9500	-16.74	20230602	7560	4.63	20230316	9500	-16.74	20230602	7520	5.19	20220930	2.49	Y	091700	500	294 억		7851527	N	N	15771	N	00	N
118	20230810	120626	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7900	10	2	0.13	1004885340	127651	70.74	7890	7940	7800	10250	5530	7890	7872.13	13.33	0	-27823	7976	7932	7876	7832	7776	7955	7855	295	2360	500	5990	10	1	58918214	4655	12.08	0.91	12	0.22	654.00	8702.00	9500	20230602	-16.84	7520	20220930	5.05	9500	-16.84	20230602	7560	4.50	20230316	9500	-16.84	20230602	7520	5.05	20220930	2.49	Y	091700	500	294 억		7851527	N	N	15771	N	00	N
119	20230810	110628	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	-10	5	-0.13	699213940	89024	49.33	7890	7890	7800	10250	5530	7890	7854.22	13.33	0	-13898	7976	7932	7876	7832	7776	7955	7855	295	2360	500	5990	10	1	58918214	4643	12.05	0.91	12	0.15	654.00	8702.00	9500	20230602	-17.05	7520	20220930	4.79	9500	-17.05	20230602	7560	4.23	20230316	9500	-17.05	20230602	7520	4.79	20220930	2.49	Y	091700	500	294 억		7851527	N	N	15771	N	00	N
120	20230810	100625	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	-30	5	-0.38	529848630	67496	37.40	7890	7890	7800	10250	5530	7890	7850.07	13.33	0	-11168	7976	7932	7876	7832	7776	7955	7855	295	2360	500	5990	10	1	58918214	4631	12.02	0.90	12	0.11	654.00	8702.00	9500	20230602	-17.26	7520	20220930	4.52	9500	-17.26	20230602	7560	3.97	20230316	9500	-17.26	20230602	7520	4.52	20220930	2.49	Y	091700	500	294 억		7851527	N	N	15771	N	00	N
121	20230810	090633	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7810	-80	5	-1.01	136157700	17382	9.63	7890	7890	7810	10250	5530	7890	7833.26	13.33	0	-8473	7976	7932	7876	7832	7776	7955	7855	295	2360	500	5990	10	1	58918214	4602	11.94	0.90	12	0.03	654.00	8702.00	9500	20230602	-17.79	7520	20220930	3.86	9500	-17.79	20230602	7560	3.31	20230316	9500	-17.79	20230602	7520	3.86	20220930	2.49	Y	091700	500	294 억		7851527	N	N	15771	N	00	N
122	20230809	160624	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7890	20	2	0.25	1416341200	180014	74.68	7870	7920	7820	10230	5510	7870	7867.94	13.34	0	-46219	8036	7952	7876	7792	7716	7915	7755	295	2360	500	5980	10	1	58918214	4649	12.06	0.91	12	0.31	654.00	8702.00	9500	20230602	-16.95	7520	20220930	4.92	9500	-16.95	20230602	7560	4.37	20230316	9500	-16.95	20230602	7520	4.92	20220930	2.45	Y	091700	500	294 억		7859016	N	N	15771	N	00	N
123	20230809	150616	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	0	3	0.00	1208605810	153643	63.74	7870	7920	7820	10230	5510	7870	7866.33	13.34	0	-41346	8036	7952	7876	7792	7716	7915	7755	295	2360	500	5980	10	1	58918214	4637	12.03	0.90	12	0.26	654.00	8702.00	9500	20230602	-17.16	7520	20220930	4.65	9500	-17.16	20230602	7560	4.10	20230316	9500	-17.16	20230602	7520	4.65	20220930	2.45	Y	091700	500	294 억		7859016	N	N	28065	N	00	N
124	20230809	140616	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7890	20	2	0.25	904777520	115064	47.73	7870	7920	7820	10230	5510	7870	7863.25	13.34	0	-33175	8036	7952	7876	7792	7716	7915	7755	295	2360	500	5980	10	1	58918214	4649	12.06	0.91	12	0.20	654.00	8702.00	9500	20230602	-16.95	7520	20220930	4.92	9500	-16.95	20230602	7560	4.37	20230316	9500	-16.95	20230602	7520	4.92	20220930	2.45	Y	091700	500	294 억		7859016	N	N	28065	N	00	N
125	20230809	130629	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	10	2	0.13	684173210	87111	36.14	7870	7890	7820	10230	5510	7870	7854.04	13.34	0	-30983	8036	7952	7876	7792	7716	7915	7755	295	2360	500	5980	10	1	58918214	4643	12.05	0.91	12	0.15	654.00	8702.00	9500	20230602	-17.05	7520	20220930	4.79	9500	-17.05	20230602	7560	4.23	20230316	9500	-17.05	20230602	7520	4.79	20220930	2.45	Y	091700	500	294 억		7859016	N	N	28065	N	00	N
126	20230809	120626	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	10	2	0.13	577521770	73573	30.52	7870	7890	7820	10230	5510	7870	7849.64	13.34	0	-28537	8036	7952	7876	7792	7716	7915	7755	295	2360	500	5980	10	1	58918214	4643	12.05	0.91	12	0.12	654.00	8702.00	9500	20230602	-17.05	7520	20220930	4.79	9500	-17.05	20230602	7560	4.23	20230316	9500	-17.05	20230602	7520	4.79	20220930	2.45	Y	091700	500	294 억		7859016	N	N	28065	N	00	N
127	20230809	110624	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	0	3	0.00	469031790	59795	24.81	7870	7880	7820	10230	5510	7870	7844.00	13.34	0	-24773	8036	7952	7876	7792	7716	7915	7755	295	2360	500	5980	10	1	58918214	4637	12.03	0.90	12	0.10	654.00	8702.00	9500	20230602	-17.16	7520	20220930	4.65	9500	-17.16	20230602	7560	4.10	20230316	9500	-17.16	20230602	7520	4.65	20220930	2.45	Y	091700	500	294 억		7859016	N	N	28065	N	00	N
128	20230809	100614	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7830	-40	5	-0.51	349447520	44545	18.48	7870	7880	7820	10230	5510	7870	7844.82	13.34	0	-21787	8036	7952	7876	7792	7716	7915	7755	295	2360	500	5980	10	1	58918214	4613	11.97	0.90	12	0.08	654.00	8702.00	9500	20230602	-17.58	7520	20220930	4.12	9500	-17.58	20230602	7560	3.57	20230316	9500	-17.58	20230602	7520	4.12	20220930	2.45	Y	091700	500	294 억		7859016	N	N	28065	N	00	N
129	20230809	090617	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	-10	5	-0.13	26858960	3414	1.42	7870	7880	7850	10230	5510	7870	7867.30	13.34	0	-1063	8036	7952	7876	7792	7716	7915	7755	295	2360	500	5980	10	1	58918214	4631	12.02	0.90	12	0.01	654.00	8702.00	9500	20230602	-17.26	7520	20220930	4.52	9500	-17.26	20230602	7560	3.97	20230316	9500	-17.26	20230602	7520	4.52	20220930	2.45	Y	091700	500	294 억		7859016	N	N	28065	N	00	N
130	20230808	160629	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	10	2	0.13	1794564110	228354	71.37	7950	7960	7800	10210	5510	7860	7858.68	13.50	416	-91748	7986	7922	7856	7792	7726	7955	7825	295	2350	500	5970	10	1	58918214	4637	12.03	0.90	12	0.39	654.00	8702.00	9500	20230602	-17.16	7520	20220930	4.65	9500	-17.16	20230602	7560	4.10	20230316	9500	-17.16	20230602	7520	4.65	20220930	2.40	Y	091700	500	294 억		7954910	N	N	16594	N	00	N
131	20230808	150622	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7810	-50	5	-0.64	1581086140	201136	62.86	7950	7960	7800	10210	5510	7860	7860.78	13.50	416	-75344	7986	7922	7856	7792	7726	7955	7825	295	2350	500	5970	10	1	58918214	4602	11.94	0.90	12	0.34	654.00	8702.00	9500	20230602	-17.79	7520	20220930	3.86	9500	-17.79	20230602	7560	3.31	20230316	9500	-17.79	20230602	7520	3.86	20220930	2.40	Y	091700	500	294 억		7954910	N	N	35458	N	00	N
132	20230808	140618	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	0	3	0.00	1124903490	142867	44.65	7950	7960	7820	10210	5510	7860	7873.78	13.50	416	-62220	7986	7922	7856	7792	7726	7955	7825	295	2350	500	5970	10	1	58918214	4631	12.02	0.90	12	0.24	654.00	8702.00	9500	20230602	-17.26	7520	20220930	4.52	9500	-17.26	20230602	7560	3.97	20230316	9500	-17.26	20230602	7520	4.52	20220930	2.40	Y	091700	500	294 억		7954910	N	N	35458	N	00	N
133	20230808	130611	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	0	3	0.00	950808560	120720	37.73	7950	7960	7820	10210	5510	7860	7876.15	13.50	416	-45767	7986	7922	7856	7792	7726	7955	7825	295	2350	500	5970	10	1	58918214	4631	12.02	0.90	12	0.20	654.00	8702.00	9500	20230602	-17.26	7520	20220930	4.52	9500	-17.26	20230602	7560	3.97	20230316	9500	-17.26	20230602	7520	4.52	20220930	2.40	Y	091700	500	294 억		7954910	N	N	35458	N	00	N
134	20230808	120618	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7850	-10	5	-0.13	835575830	106062	33.15	7950	7960	7820	10210	5510	7860	7878.18	13.50	416	-38438	7986	7922	7856	7792	7726	7955	7825	295	2350	500	5970	10	1	58918214	4625	12.00	0.90	12	0.18	654.00	8702.00	9500	20230602	-17.37	7520	20220930	4.39	9500	-17.37	20230602	7560	3.84	20230316	9500	-17.37	20230602	7520	4.39	20220930	2.40	Y	091700	500	294 억		7954910	N	N	35458	N	00	N
135	20230808	110610	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7840	-20	5	-0.25	703659310	89270	27.90	7950	7960	7820	10210	5510	7860	7882.37	13.50	416	-34190	7986	7922	7856	7792	7726	7955	7825	295	2350	500	5970	10	1	58918214	4619	11.99	0.90	12	0.15	654.00	8702.00	9500	20230602	-17.47	7520	20220930	4.26	9500	-17.47	20230602	7560	3.70	20230316	9500	-17.47	20230602	7520	4.26	20220930	2.40	Y	091700	500	294 억		7954910	N	N	35458	N	00	N
136	20230808	100620	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7890	30	2	0.38	418181000	52880	16.53	7950	7960	7850	10210	5510	7860	7908.11	13.50	416	-15188	7986	7922	7856	7792	7726	7955	7825	295	2350	500	5970	10	1	58918214	4649	12.06	0.91	12	0.09	654.00	8702.00	9500	20230602	-16.95	7520	20220930	4.92	9500	-16.95	20230602	7560	4.37	20230316	9500	-16.95	20230602	7520	4.92	20220930	2.40	Y	091700	500	294 억		7954910	N	N	35458	N	00	N
137	20230808	090621	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7920	60	2	0.76	92058970	11601	3.63	7950	7960	7910	10210	5510	7860	7935.43	13.50	416	-9	7986	7922	7856	7792	7726	7955	7825	295	2350	500	5970	10	1	58918214	4666	12.11	0.91	12	0.02	654.00	8702.00	9500	20230602	-16.63	7520	20220930	5.32	9500	-16.63	20230602	7560	4.76	20230316	9500	-16.63	20230602	7520	5.32	20220930	2.40	Y	091700	500	294 억		7954910	N	N	35458	N	00	N
138	20230807	160616	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	-10	5	-0.13	2503535670	319225	126.16	7810	7920	7790	10230	5510	7870	7842.52	13.54	416	-50861	8023	7946	7883	7806	7743	7915	7775	295	2360	500	5980	10	1	58918214	4631	12.02	0.90	12	0.54	654.00	8702.00	9500	20230602	-17.26	7520	20220930	4.52	9500	-17.26	20230602	7560	3.97	20230316	9500	-17.26	20230602	7520	4.52	20220930	2.39	Y	091700	500	294 억		7980196	N	N	35458	N	00	N
139	20230807	150616	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7850	-20	5	-0.25	2228161630	284140	112.29	7810	7920	7790	10230	5510	7870	7841.77	13.54	416	-44761	8023	7946	7883	7806	7743	7915	7775	295	2360	500	5980	10	1	58918214	4625	12.00	0.90	12	0.48	654.00	8702.00	9500	20230602	-17.37	7520	20220930	4.39	9500	-17.37	20230602	7560	3.84	20230316	9500	-17.37	20230602	7520	4.39	20220930	2.39	Y	091700	500	294 억		7980196	N	N	45856	N	00	N
140	20230807	140617	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7850	-20	5	-0.25	1496964640	190726	75.38	7810	7920	7790	10230	5510	7870	7848.77	13.54	416	-39011	8023	7946	7883	7806	7743	7915	7775	295	2360	500	5980	10	1	58918214	4625	12.00	0.90	12	0.32	654.00	8702.00	9500	20230602	-17.37	7520	20220930	4.39	9500	-17.37	20230602	7560	3.84	20230316	9500	-17.37	20230602	7520	4.39	20220930	2.39	Y	091700	500	294 억		7980196	N	N	45856	N	00	N
141	20230807	130613	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	-10	5	-0.13	1281251540	163292	64.53	7810	7920	7790	10230	5510	7870	7846.38	13.54	416	-32595	8023	7946	7883	7806	7743	7915	7775	295	2360	500	5980	10	1	58918214	4631	12.02	0.90	12	0.28	654.00	8702.00	9500	20230602	-17.26	7520	20220930	4.52	9500	-17.26	20230602	7560	3.97	20230316	9500	-17.26	20230602	7520	4.52	20220930	2.39	Y	091700	500	294 억		7980196	N	N	45856	N	00	N
142	20230807	120612	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7890	20	2	0.25	1087614160	138712	54.82	7810	7920	7790	10230	5510	7870	7840.81	13.54	416	-30166	8023	7946	7883	7806	7743	7915	7775	295	2360	500	5980	10	1	58918214	4649	12.06	0.91	12	0.24	654.00	8702.00	9500	20230602	-16.95	7520	20220930	4.92	9500	-16.95	20230602	7560	4.37	20230316	9500	-16.95	20230602	7520	4.92	20220930	2.39	Y	091700	500	294 억		7980196	N	N	45856	N	00	N
143	20230807	110608	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	0	3	0.00	900629670	114936	45.42	7810	7920	7790	10230	5510	7870	7835.92	13.54	416	-27511	8023	7946	7883	7806	7743	7915	7775	295	2360	500	5980	10	1	58918214	4637	12.03	0.90	12	0.20	654.00	8702.00	9500	20230602	-17.16	7520	20220930	4.65	9500	-17.16	20230602	7560	4.10	20230316	9500	-17.16	20230602	7520	4.65	20220930	2.39	Y	091700	500	294 억		7980196	N	N	45856	N	00	N
144	20230807	100613	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7830	-40	5	-0.51	614982840	78683	31.10	7810	7850	7790	10230	5510	7870	7815.96	13.54	416	-23317	8023	7946	7883	7806	7743	7915	7775	295	2360	500	5980	10	1	58918214	4613	11.97	0.90	12	0.13	654.00	8702.00	9500	20230602	-17.58	7520	20220930	4.12	9500	-17.58	20230602	7560	3.57	20230316	9500	-17.58	20230602	7520	4.12	20220930	2.39	Y	091700	500	294 억		7980196	N	N	45856	N	00	N
145	20230807	090613	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7800	-70	5	-0.89	172929980	22151	8.75	7810	7850	7790	10230	5510	7870	7806.87	13.54	416	-12215	8023	7946	7883	7806	7743	7915	7775	295	2360	500	5980	10	1	58918214	4596	11.93	0.90	12	0.04	654.00	8702.00	9500	20230602	-17.89	7520	20220930	3.72	9500	-17.89	20230602	7560	3.17	20230316	9500	-17.89	20230602	7520	3.72	20220930	2.39	Y	091700	500	294 억		7980196	N	N	45856	N	00	N
146	20230804	160608	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	-50	5	-0.63	1980110500	251966	59.42	7930	7960	7820	10290	5550	7920	7858.64	13.68	0	-79930	8146	8032	7916	7802	7686	8090	7860	295	2370	500	6010	10	1	58918214	4637	12.03	0.90	12	0.43	654.00	8702.00	9500	20230602	-17.16	7520	20220930	4.65	9500	-17.16	20230602	7560	4.10	20230316	9500	-17.16	20230602	7520	4.65	20220930	2.26	Y	091700	500	294 억		8058077	N	N	45856	N	00	N
147	20230804	150608	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7850	-70	5	-0.88	1717005790	218528	51.53	7930	7960	7820	10290	5550	7920	7857.14	13.68	0	-60702	8146	8032	7916	7802	7686	8090	7860	295	2370	500	6010	10	1	58918214	4625	12.00	0.90	12	0.37	654.00	8702.00	9500	20230602	-17.37	7520	20220930	4.39	9500	-17.37	20230602	7560	3.84	20230316	9500	-17.37	20230602	7520	4.39	20220930	2.26	Y	091700	500	294 억		8058077	N	N	50379	N	00	N
148	20230804	140617	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	-60	5	-0.76	1404036860	178661	42.13	7930	7960	7820	10290	5550	7920	7858.66	13.68	0	-59773	8146	8032	7916	7802	7686	8090	7860	295	2370	500	6010	10	1	58918214	4631	12.02	0.90	12	0.30	654.00	8702.00	9500	20230602	-17.26	7520	20220930	4.52	9500	-17.26	20230602	7560	3.97	20230316	9500	-17.26	20230602	7520	4.52	20220930	2.26	Y	091700	500	294 억		8058077	N	N	50379	N	00	N
149	20230804	130607	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	-50	5	-0.63	1196513590	152274	35.91	7930	7960	7820	10290	5550	7920	7857.64	13.68	0	-56982	8146	8032	7916	7802	7686	8090	7860	295	2370	500	6010	10	1	58918214	4637	12.03	0.90	12	0.26	654.00	8702.00	9500	20230602	-17.16	7520	20220930	4.65	9500	-17.16	20230602	7560	4.10	20230316	9500	-17.16	20230602	7520	4.65	20220930	2.26	Y	091700	500	294 억		8058077	N	N	50379	N	00	N
150	20230804	120606	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7890	-30	5	-0.38	1075431200	136882	32.28	7930	7960	7820	10290	5550	7920	7856.63	13.68	0	-54153	8146	8032	7916	7802	7686	8090	7860	295	2370	500	6010	10	1	58918214	4649	12.06	0.91	12	0.23	654.00	8702.00	9500	20230602	-16.95	7520	20220930	4.92	9500	-16.95	20230602	7560	4.37	20230316	9500	-16.95	20230602	7520	4.92	20220930	2.26	Y	091700	500	294 억		8058077	N	N	50379	N	00	N
151	20230804	110611	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	-50	5	-0.63	891014460	113424	26.75	7930	7960	7820	10290	5550	7920	7855.61	13.68	0	-49132	8146	8032	7916	7802	7686	8090	7860	295	2370	500	6010	10	1	58918214	4637	12.03	0.90	12	0.19	654.00	8702.00	9500	20230602	-17.16	7520	20220930	4.65	9500	-17.16	20230602	7560	4.10	20230316	9500	-17.16	20230602	7520	4.65	20220930	2.26	Y	091700	500	294 억		8058077	N	N	50379	N	00	N
152	20230804	100603	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7850	-70	5	-0.88	575436610	73178	17.26	7930	7960	7820	10290	5550	7920	7863.52	13.68	0	-28586	8146	8032	7916	7802	7686	8090	7860	295	2370	500	6010	10	1	58918214	4625	12.00	0.90	12	0.12	654.00	8702.00	9500	20230602	-17.37	7520	20220930	4.39	9500	-17.37	20230602	7560	3.84	20230316	9500	-17.37	20230602	7520	4.39	20220930	2.26	Y	091700	500	294 억		8058077	N	N	50379	N	00	N
153	20230804	090602	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	-60	5	-0.76	114425570	14508	3.42	7930	7960	7820	10290	5550	7920	7887.07	13.68	0	-8306	8146	8032	7916	7802	7686	8090	7860	295	2370	500	6010	10	1	58918214	4631	12.02	0.90	12	0.02	654.00	8702.00	9500	20230602	-17.26	7520	20220930	4.52	9500	-17.26	20230602	7560	3.97	20230316	9500	-17.26	20230602	7520	4.52	20220930	2.26	Y	091700	500	294 억		8058077	N	N	50379	N	00	N
154	20230803	160604	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7920	-10	5	-0.13	3336412320	422848	59.25	7900	8030	7800	10300	5560	7930	7890.30	13.72	0	-78214	8256	8092	7996	7832	7736	8045	7785	295	2370	500	6020	10	1	58918214	4666	12.11	0.91	12	0.72	654.00	8702.00	9500	20230602	-16.63	7520	20220930	5.32	9500	-16.63	20230602	7560	4.76	20230316	9500	-16.63	20230602	7520	5.32	20220930	2.21	Y	091700	500	294 억		8082136	N	N	50379	N	00	N
155	20230803	150607	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7910	-20	5	-0.25	3116993590	395088	55.36	7900	8030	7800	10300	5560	7930	7889.36	13.72	0	-71232	8256	8092	7996	7832	7736	8045	7785	295	2370	500	6020	10	1	58918214	4660	12.09	0.91	12	0.67	654.00	8702.00	9500	20230602	-16.74	7520	20220930	5.19	9500	-16.74	20230602	7560	4.63	20230316	9500	-16.74	20230602	7520	5.19	20220930	2.21	Y	091700	500	294 억		8082136	N	N	167874	N	00	N
156	20230803	140601	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	-70	5	-0.88	2786785550	353257	49.50	7900	8030	7800	10300	5560	7930	7888.82	13.72	0	-67004	8256	8092	7996	7832	7736	8045	7785	295	2370	500	6020	10	1	58918214	4631	12.02	0.90	12	0.60	654.00	8702.00	9500	20230602	-17.26	7520	20220930	4.52	9500	-17.26	20230602	7560	3.97	20230316	9500	-17.26	20230602	7520	4.52	20220930	2.21	Y	091700	500	294 억		8082136	N	N	167874	N	00	N
157	20230803	130605	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7890	-40	5	-0.50	2542098520	322244	45.15	7900	8030	7800	10300	5560	7930	7888.73	13.72	0	-63698	8256	8092	7996	7832	7736	8045	7785	295	2370	500	6020	10	1	58918214	4649	12.06	0.91	12	0.55	654.00	8702.00	9500	20230602	-16.95	7520	20220930	4.92	9500	-16.95	20230602	7560	4.37	20230316	9500	-16.95	20230602	7520	4.92	20220930	2.21	Y	091700	500	294 억		8082136	N	N	167874	N	00	N
158	20230803	120606	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	-70	5	-0.88	2245896000	284613	39.88	7900	8030	7800	10300	5560	7930	7891.04	13.72	0	-58863	8256	8092	7996	7832	7736	8045	7785	295	2370	500	6020	10	1	58918214	4631	12.02	0.90	12	0.48	654.00	8702.00	9500	20230602	-17.26	7520	20220930	4.52	9500	-17.26	20230602	7560	3.97	20230316	9500	-17.26	20230602	7520	4.52	20220930	2.21	Y	091700	500	294 억		8082136	N	N	167874	N	00	N
159	20230803	110600	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	-70	5	-0.88	1891011130	239439	33.55	7900	8030	7800	10300	5560	7930	7897.66	13.72	0	-49356	8256	8092	7996	7832	7736	8045	7785	295	2370	500	6020	10	1	58918214	4631	12.02	0.90	12	0.41	654.00	8702.00	9500	20230602	-17.26	7520	20220930	4.52	9500	-17.26	20230602	7560	3.97	20230316	9500	-17.26	20230602	7520	4.52	20220930	2.21	Y	091700	500	294 억		8082136	N	N	167874	N	00	N
160	20230803	100559	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	30	2	0.38	1202436030	152648	21.39	7900	7980	7800	10300	5560	7930	7877.15	13.72	0	-47120	8256	8092	7996	7832	7736	8045	7785	295	2370	500	6020	10	1	58918214	4690	12.17	0.91	12	0.26	654.00	8702.00	9500	20230602	-16.21	7520	20220930	5.85	9500	-16.21	20230602	7560	5.29	20230316	9500	-16.21	20230602	7520	5.85	20220930	2.21	Y	091700	500	294 억		8082136	N	N	167874	N	00	N
161	20230803	090558	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	-70	5	-0.88	313715310	39946	5.60	7900	7900	7820	10300	5560	7930	7853.29	13.72	0	-8041	8256	8092	7996	7832	7736	8045	7785	295	2370	500	6020	10	1	58918214	4631	12.02	0.90	12	0.07	654.00	8702.00	9500	20230602	-17.26	7520	20220930	4.52	9500	-17.26	20230602	7560	3.97	20230316	9500	-17.26	20230602	7520	4.52	20220930	2.21	Y	091700	500	294 억		8082136	N	N	167874	N	00	N
162	20230802	160602	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7930	-180	5	-2.22	5678333850	710635	189.74	8110	8160	7900	10540	5680	8110	7990.57	14.28	0	-366249	8216	8162	8096	8042	7976	8190	8070	295	2430	500	6160	10	1	58918214	4672	12.13	0.91	12	1.21	654.00	8702.00	9500	20230602	-16.53	7520	20220930	5.45	9500	-16.53	20230602	7560	4.89	20230316	9500	-16.53	20230602	7520	5.45	20220930	2.23	Y	091700	500	294 억		8415137	N	N	167874	N	00	N
163	20230802	150611	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7920	-190	5	-2.34	5339151730	667891	178.33	8110	8160	7900	10540	5680	8110	7993.97	14.28	0	-342750	8216	8162	8096	8042	7976	8190	8070	295	2430	500	6160	10	1	58918214	4666	12.11	0.91	12	1.13	654.00	8702.00	9500	20230602	-16.63	7520	20220930	5.32	9500	-16.63	20230602	7560	4.76	20230316	9500	-16.63	20230602	7520	5.32	20220930	2.23	Y	091700	500	294 억		8415137	N	N	41522	N	00	N
164	20230802	140604	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7920	-190	5	-2.34	4594739410	573892	153.23	8110	8160	7910	10540	5680	8110	8006.20	14.28	0	-283651	8216	8162	8096	8042	7976	8190	8070	295	2430	500	6160	10	1	58918214	4666	12.11	0.91	12	0.97	654.00	8702.00	9500	20230602	-16.63	7520	20220930	5.32	9500	-16.63	20230602	7560	4.76	20230316	9500	-16.63	20230602	7520	5.32	20220930	2.23	Y	091700	500	294 억		8415137	N	N	41522	N	00	N
165	20230802	130601	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	-110	5	-1.36	3354159040	418115	111.64	8110	8160	7970	10540	5680	8110	8022.00	14.28	0	-211839	8216	8162	8096	8042	7976	8190	8070	295	2430	500	6160	10	1	58918214	4713	12.23	0.92	12	0.71	654.00	8702.00	9500	20230602	-15.79	7520	20220930	6.38	9500	-15.79	20230602	7560	5.82	20230316	9500	-15.79	20230602	7520	6.38	20220930	2.23	Y	091700	500	294 억		8415137	N	N	41522	N	00	N
166	20230802	120556	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	-110	5	-1.36	2914715610	363116	96.95	8110	8160	7970	10540	5680	8110	8026.85	14.28	0	-180296	8216	8162	8096	8042	7976	8190	8070	295	2430	500	6160	10	1	58918214	4713	12.23	0.92	12	0.62	654.00	8702.00	9500	20230602	-15.79	7520	20220930	6.38	9500	-15.79	20230602	7560	5.82	20230316	9500	-15.79	20230602	7520	6.38	20220930	2.23	Y	091700	500	294 억		8415137	N	N	41522	N	00	N
167	20230802	110555	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	-120	5	-1.48	2404614120	299247	79.90	8110	8160	7970	10540	5680	8110	8035.44	14.28	0	-147612	8216	8162	8096	8042	7976	8190	8070	295	2430	500	6160	10	1	58918214	4708	12.22	0.92	12	0.51	654.00	8702.00	9500	20230602	-15.89	7520	20220930	6.25	9500	-15.89	20230602	7560	5.69	20230316	9500	-15.89	20230602	7520	6.25	20220930	2.23	Y	091700	500	294 억		8415137	N	N	41522	N	00	N
168	20230802	100557	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	-60	5	-0.74	1312188450	162835	43.48	8110	8160	8020	10540	5680	8110	8058.25	14.28	0	-100919	8216	8162	8096	8042	7976	8190	8070	295	2430	500	6160	10	1	58918214	4743	12.31	0.93	12	0.28	654.00	8702.00	9500	20230602	-15.26	7520	20220930	7.05	9500	-15.26	20230602	7560	6.48	20230316	9500	-15.26	20230602	7520	7.05	20220930	2.23	Y	091700	500	294 억		8415137	N	N	41522	N	00	N
169	20230802	090558	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8110	0	3	0.00	201788940	24838	6.63	8110	8160	8110	10540	5680	8110	8124.46	14.28	0	-8609	8216	8162	8096	8042	7976	8190	8070	295	2430	500	6160	10	1	58918214	4778	12.40	0.93	12	0.04	654.00	8702.00	9500	20230602	-14.63	7520	20220930	7.85	9500	-14.63	20230602	7560	7.28	20230316	9500	-14.63	20230602	7520	7.85	20220930	2.23	Y	091700	500	294 억		8415137	N	N	41522	N	00	N
170	20230801	160558	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8110	-110	5	-1.34	3017896010	373223	129.04	8100	8150	8030	10680	5760	8220	8085.85	14.45	0	-110663	8413	8316	8233	8136	8053	8275	8095	295	2460	500	6240	10	1	58918214	4778	12.40	0.93	12	0.63	654.00	8702.00	9500	20230602	-14.63	7520	20220930	7.85	9500	-14.63	20230602	7560	7.28	20230316	9500	-14.63	20230602	7520	7.85	20220930	2.24	Y	091700	500	294 억		8512541	N	N	41522	N	00	N
171	20230801	150555	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8120	-100	5	-1.22	2858725470	353615	122.26	8100	8150	8030	10680	5760	8220	8084.10	14.45	0	-108453	8413	8316	8233	8136	8053	8275	8095	295	2460	500	6240	10	1	58918214	4784	12.42	0.93	12	0.60	654.00	8702.00	9500	20230602	-14.53	7520	20220930	7.98	9500	-14.53	20230602	7560	7.41	20230316	9500	-14.53	20230602	7520	7.98	20220930	2.24	Y	091700	500	294 억		8512541	N	N	38664	N	00	N
172	20230801	140607	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8090	-130	5	-1.58	2409584750	298248	103.12	8100	8140	8030	10680	5760	8220	8078.89	14.45	0	-106052	8413	8316	8233	8136	8053	8275	8095	295	2460	500	6240	10	1	58918214	4766	12.37	0.93	12	0.51	654.00	8702.00	9500	20230602	-14.84	7520	20220930	7.58	9500	-14.84	20230602	7560	7.01	20230316	9500	-14.84	20230602	7520	7.58	20220930	2.24	Y	091700	500	294 억		8512541	N	N	38664	N	00	N
173	20230801	130553	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8090	-130	5	-1.58	1964843690	243322	84.13	8100	8140	8030	10680	5760	8220	8074.78	14.45	0	-107251	8413	8316	8233	8136	8053	8275	8095	295	2460	500	6240	10	1	58918214	4766	12.37	0.93	12	0.41	654.00	8702.00	9500	20230602	-14.84	7520	20220930	7.58	9500	-14.84	20230602	7560	7.01	20230316	9500	-14.84	20230602	7520	7.58	20220930	2.24	Y	091700	500	294 억		8512541	N	N	38664	N	00	N
174	20230801	120554	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8100	-120	5	-1.46	1700915770	210752	72.87	8100	8140	8030	10680	5760	8220	8070.34	14.45	0	-103445	8413	8316	8233	8136	8053	8275	8095	295	2460	500	6240	10	1	58918214	4772	12.39	0.93	12	0.36	654.00	8702.00	9500	20230602	-14.74	7520	20220930	7.71	9500	-14.74	20230602	7560	7.14	20230316	9500	-14.74	20230602	7520	7.71	20220930	2.24	Y	091700	500	294 억		8512541	N	N	38664	N	00	N
175	20230801	110551	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	-140	5	-1.70	1421870450	176188	60.92	8100	8140	8030	10680	5760	8220	8069.76	14.45	0	-88094	8413	8316	8233	8136	8053	8275	8095	295	2460	500	6240	10	1	58918214	4761	12.35	0.93	12	0.30	654.00	8702.00	9500	20230602	-14.95	7520	20220930	7.45	9500	-14.95	20230602	7560	6.88	20230316	9500	-14.95	20230602	7520	7.45	20220930	2.24	Y	091700	500	294 억		8512541	N	N	38664	N	00	N
176	20230801	100555	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8060	-160	5	-1.95	1172147030	145256	50.22	8100	8140	8030	10680	5760	8220	8069.01	14.45	0	-73915	8413	8316	8233	8136	8053	8275	8095	295	2460	500	6240	10	1	58918214	4749	12.32	0.93	12	0.25	654.00	8702.00	9500	20230602	-15.16	7520	20220930	7.18	9500	-15.16	20230602	7560	6.61	20230316	9500	-15.16	20230602	7520	7.18	20220930	2.24	Y	091700	500	294 억		8512541	N	N	38664	N	00	N
177	20230801	090550	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8090	-130	5	-1.58	181291360	22380	7.74	8100	8140	8060	10680	5760	8220	8097.87	14.45	0	-1800	8413	8316	8233	8136	8053	8275	8095	295	2460	500	6240	10	1	58918214	4766	12.37	0.93	12	0.04	654.00	8702.00	9500	20230602	-14.84	7520	20220930	7.58	9500	-14.84	20230602	7560	7.01	20230316	9500	-14.84	20230602	7520	7.58	20220930	2.24	Y	091700	500	294 억		8512541	N	N	38664	N	00	N