KissMeData/095500/price/prices-20231201.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	20231229	160813	57	100.00	KSQ150		IT부품	N	N	N	N		N	17730	-130	5	-0.73	6110034810	341718	32.89	18290	18350	17680	23200	12510	17860	17884.50	2.42	-25539	-27911	19280	18570	17690	16980	16100	18925	17335	155	5340	500	12500	10	1	31009999	5498	-69.53	2.19	12	1.10	-255.00	8104.00	36900	20230403	-51.95	13600	20230119	30.37	36900	-51.95	20230403	13600	30.37	20230119	36900	-51.95	20230403	13600	30.37	20230119	5.18	N	095500	500	155 억		751961	N	N	4683	N	00	N
3	20231229	150808	57	100.00	KSQ150		IT부품	N	N	N	N		N	17730	-130	5	-0.73	6110034810	341718	32.89	18290	18350	17680	23200	12510	17860	17884.50	2.42	-25539	-27911	19280	18570	17690	16980	16100	18925	17335	155	5340	500	12500	10	1	31009999	5498	-69.53	2.19	12	1.10	-255.00	8104.00	36900	20230403	-51.95	13600	20230119	30.37	36900	-51.95	20230403	13600	30.37	20230119	36900	-51.95	20230403	13600	30.37	20230119	5.18	N	095500	500	155 억		751961	N	N	4683	N	00	N
4	20231229	140808	57	100.00	KSQ150		IT부품	N	N	N	N		N	17730	-130	5	-0.73	6110034810	341718	32.89	18290	18350	17680	23200	12510	17860	17884.50	2.42	-25539	-27911	19280	18570	17690	16980	16100	18925	17335	155	5340	500	12500	10	1	31009999	5498	-69.53	2.19	12	1.10	-255.00	8104.00	36900	20230403	-51.95	13600	20230119	30.37	36900	-51.95	20230403	13600	30.37	20230119	36900	-51.95	20230403	13600	30.37	20230119	5.18	N	095500	500	155 억		751961	N	N	4683	N	00	N
5	20231229	130809	57	100.00	KSQ150		IT부품	N	N	N	N		N	17730	-130	5	-0.73	6110034810	341718	32.89	18290	18350	17680	23200	12510	17860	17884.50	2.42	-25539	-27911	19280	18570	17690	16980	16100	18925	17335	155	5340	500	12500	10	1	31009999	5498	-69.53	2.19	12	1.10	-255.00	8104.00	36900	20230403	-51.95	13600	20230119	30.37	36900	-51.95	20230403	13600	30.37	20230119	36900	-51.95	20230403	13600	30.37	20230119	5.18	N	095500	500	155 억		751961	N	N	4683	N	00	N
6	20231229	120810	57	100.00	KSQ150		IT부품	N	N	N	N		N	17730	-130	5	-0.73	6110034810	341718	32.89	18290	18350	17680	23200	12510	17860	17884.50	2.42	-25539	-27911	19280	18570	17690	16980	16100	18925	17335	155	5340	500	12500	10	1	31009999	5498	-69.53	2.19	12	1.10	-255.00	8104.00	36900	20230403	-51.95	13600	20230119	30.37	36900	-51.95	20230403	13600	30.37	20230119	36900	-51.95	20230403	13600	30.37	20230119	5.18	N	095500	500	155 억		751961	N	N	4683	N	00	N
7	20231229	110735	57	100.00	KSQ150		IT부품	N	N	N	N		N	17730	-130	5	-0.73	6110034810	341718	32.89	18290	18350	17680	23200	12510	17860	17884.50	2.42	-25539	-27911	19280	18570	17690	16980	16100	18925	17335	155	5340	500	12500	10	1	31009999	5498	-69.53	2.19	12	1.10	-255.00	8104.00	36900	20230403	-51.95	13600	20230119	30.37	36900	-51.95	20230403	13600	30.37	20230119	36900	-51.95	20230403	13600	30.37	20230119	5.18	N	095500	500	155 억		751961	N	N	4683	N	00	N
8	20231229	100741	57	100.00	KSQ150		IT부품	N	N	N	N		N	17730	-130	5	-0.73	6110034810	341718	32.89	18290	18350	17680	23200	12510	17860	17884.50	2.42	-25539	-27911	19280	18570	17690	16980	16100	18925	17335	155	5340	500	12500	10	1	31009999	5498	-69.53	2.19	12	1.10	-255.00	8104.00	36900	20230403	-51.95	13600	20230119	30.37	36900	-51.95	20230403	13600	30.37	20230119	36900	-51.95	20230403	13600	30.37	20230119	5.18	N	095500	500	155 억		751961	N	N	4683	N	00	N
9	20231229	090742	57	100.00	KSQ150		IT부품	N	N	N	N		N	17730	-130	5	-0.73	6110034810	341718	32.89	18290	18350	17680	23200	12510	17860	17884.50	2.42	-25539	-27911	19280	18570	17690	16980	16100	18925	17335	155	5340	500	12500	10	1	31009999	5498	-69.53	2.19	12	1.10	-255.00	8104.00	36900	20230403	-51.95	13600	20230119	30.37	36900	-51.95	20230403	13600	30.37	20230119	36900	-51.95	20230403	13600	30.37	20230119	5.18	N	095500	500	155 억		751961	N	N	4683	N	00	N
10	20231228	160734	57	100.00	KSQ150		IT부품	N	N	N	N		N	17730	-130	5	-0.73	6007643900	335918	32.33	18290	18350	17680	23200	12510	17860	17884.50	2.51	0	-27911	19280	18570	17690	16980	16100	18925	17335	155	5340	500	12500	10	1	31009999	5498	-69.53	2.19	12	1.08	-255.00	8104.00	36900	20230403	-51.95	13600	20230119	30.37	36900	-51.95	20230403	13600	30.37	20230119	36900	-51.95	20230403	13600	30.37	20230119	5.18	N	095500	500	155 억		777500	N	N	4683	N	00	N
11	20231228	150741	57	100.00	KSQ150		IT부품	N	N	N	N		N	17730	-130	5	-0.73	5458647340	304934	29.35	18290	18350	17680	23200	12510	17860	17901.08	2.51	0	-36968	19280	18570	17690	16980	16100	18925	17335	155	5340	500	12500	10	1	31009999	5498	-69.53	2.19	12	0.98	-255.00	8104.00	36900	20230403	-51.95	13600	20230119	30.37	36900	-51.95	20230403	13600	30.37	20230119	36900	-51.95	20230403	13600	30.37	20230119	5.18	N	095500	500	155 억		777500	N	N	2108	N	00	N
12	20231228	140733	57	100.00	KSQ150		IT부품	N	N	N	N		N	17730	-130	5	-0.73	4958570860	276730	26.64	18290	18350	17680	23200	12510	17860	17918.44	2.51	0	-38064	19280	18570	17690	16980	16100	18925	17335	155	5340	500	12500	10	1	31009999	5498	-69.53	2.19	12	0.89	-255.00	8104.00	36900	20230403	-51.95	13600	20230119	30.37	36900	-51.95	20230403	13600	30.37	20230119	36900	-51.95	20230403	13600	30.37	20230119	5.18	N	095500	500	155 억		777500	N	N	2108	N	00	N
13	20231228	130733	57	100.00	KSQ150		IT부품	N	N	N	N		N	17780	-80	5	-0.45	4357788520	242846	23.37	18290	18350	17710	23200	12510	17860	17944.66	2.51	0	-28269	19280	18570	17690	16980	16100	18925	17335	155	5340	500	12500	10	1	31009999	5514	-69.73	2.19	12	0.78	-255.00	8104.00	36900	20230403	-51.82	13600	20230119	30.74	36900	-51.82	20230403	13600	30.74	20230119	36900	-51.82	20230403	13600	30.74	20230119	5.18	N	095500	500	155 억		777500	N	N	2108	N	00	N
14	20231228	120736	57	100.00	KSQ150		IT부품	N	N	N	N		N	17780	-80	5	-0.45	4088157640	227690	21.92	18290	18350	17710	23200	12510	17860	17954.93	2.51	0	-27943	19280	18570	17690	16980	16100	18925	17335	155	5340	500	12500	10	1	31009999	5514	-69.73	2.19	12	0.73	-255.00	8104.00	36900	20230403	-51.82	13600	20230119	30.74	36900	-51.82	20230403	13600	30.74	20230119	36900	-51.82	20230403	13600	30.74	20230119	5.18	N	095500	500	155 억		777500	N	N	2108	N	00	N
15	20231228	110737	57	100.00	KSQ150		IT부품	N	N	N	N		N	17840	-20	5	-0.11	3795156070	211233	20.33	18290	18350	17710	23200	12510	17860	17966.68	2.51	0	-28130	19280	18570	17690	16980	16100	18925	17335	155	5340	500	12500	10	1	31009999	5532	-69.96	2.20	12	0.68	-255.00	8104.00	36900	20230403	-51.65	13600	20230119	31.18	36900	-51.65	20230403	13600	31.18	20230119	36900	-51.65	20230403	13600	31.18	20230119	5.18	N	095500	500	155 억		777500	N	N	2108	N	00	N
16	20231228	100732	57	100.00	KSQ150		IT부품	N	N	N	N		N	17760	-100	5	-0.56	3406941780	189439	18.23	18290	18350	17710	23200	12510	17860	17984.38	2.51	0	-26249	19280	18570	17690	16980	16100	18925	17335	155	5340	500	12500	10	1	31009999	5507	-69.65	2.19	12	0.61	-255.00	8104.00	36900	20230403	-51.87	13600	20230119	30.59	36900	-51.87	20230403	13600	30.59	20230119	36900	-51.87	20230403	13600	30.59	20230119	5.18	N	095500	500	155 억		777500	N	N	2108	N	00	N
17	20231228	090734	57	100.00	KSQ150		IT부품	N	N	N	N		N	17940	80	2	0.45	1591821690	87652	8.44	18290	18350	17920	23200	12510	17860	18160.71	2.51	0	-36200	19280	18570	17690	16980	16100	18925	17335	155	5340	500	12500	10	1	31009999	5563	-70.35	2.21	12	0.28	-255.00	8104.00	36900	20230403	-51.38	13600	20230119	31.91	36900	-51.38	20230403	13600	31.91	20230119	36900	-51.38	20230403	13600	31.91	20230119	5.18	N	095500	500	155 억		777500	N	N	2108	N	00	N
18	20231227	160727	57	100.00	KSQ150		IT부품	N	N	N	N		N	17860	1230	2	7.40	18184485370	1023067	301.79	16930	18400	16810	21600	11650	16630	17774.30	2.30	0	35079	17676	17152	16886	16362	16096	17020	16230	155	4970	500	11640	10	1	31009999	5538	-70.04	2.20	12	3.30	-255.00	8104.00	36900	20230403	-51.60	13600	20230119	31.32	36900	-51.60	20230403	13600	31.32	20230119	36900	-51.60	20230403	13600	31.32	20230119	5.22	N	095500	500	155 억		712088	N	N	2108	N	00	N
19	20231227	150738	57	100.00	KSQ150		IT부품	N	N	N	N		N	17800	1170	2	7.04	17148455680	964959	284.64	16930	18400	16810	21600	11650	16630	17771.18	2.30	0	43042	17676	17152	16886	16362	16096	17020	16230	155	4970	500	11640	10	1	31009999	5520	-69.80	2.20	12	3.11	-255.00	8104.00	36900	20230403	-51.76	13600	20230119	30.88	36900	-51.76	20230403	13600	30.88	20230119	36900	-51.76	20230403	13600	30.88	20230119	5.22	N	095500	500	155 억		712088	N	N	1134	N	00	N
20	20231227	140736	57	100.00	KSQ150		IT부품	N	N	N	N		N	17830	1200	2	7.22	16028358680	901864	266.03	16930	18400	16810	21600	11650	16630	17772.48	2.30	0	31273	17676	17152	16886	16362	16096	17020	16230	155	4970	500	11640	10	1	31009999	5529	-69.92	2.20	12	2.91	-255.00	8104.00	36900	20230403	-51.68	13600	20230119	31.10	36900	-51.68	20230403	13600	31.10	20230119	36900	-51.68	20230403	13600	31.10	20230119	5.22	N	095500	500	155 억		712088	N	N	1134	N	00	N
21	20231227	130729	57	100.00	KSQ150		IT부품	N	N	N	N		N	17930	1300	2	7.82	15394363960	866391	255.57	16930	18400	16810	21600	11650	16630	17768.38	2.30	0	28993	17676	17152	16886	16362	16096	17020	16230	155	4970	500	11640	10	1	31009999	5560	-70.31	2.21	12	2.79	-255.00	8104.00	36900	20230403	-51.41	13600	20230119	31.84	36900	-51.41	20230403	13600	31.84	20230119	36900	-51.41	20230403	13600	31.84	20230119	5.22	N	095500	500	155 억		712088	N	N	1134	N	00	N
22	20231227	120730	57	100.00	KSQ150		IT부품	N	N	N	N		N	17770	1140	2	6.86	14554414330	819389	241.70	16930	18400	16810	21600	11650	16630	17762.52	2.30	0	21094	17676	17152	16886	16362	16096	17020	16230	155	4970	500	11640	10	1	31009999	5510	-69.69	2.19	12	2.64	-255.00	8104.00	36900	20230403	-51.84	13600	20230119	30.66	36900	-51.84	20230403	13600	30.66	20230119	36900	-51.84	20230403	13600	30.66	20230119	5.22	N	095500	500	155 억		712088	N	N	1134	N	00	N
23	20231227	110736	57	100.00	KSQ150		IT부품	N	N	N	N		N	17990	1360	2	8.18	13412902370	755571	222.88	16930	18400	16810	21600	11650	16630	17752.01	2.30	0	13638	17676	17152	16886	16362	16096	17020	16230	155	4970	500	11640	10	1	31009999	5579	-70.55	2.22	12	2.44	-255.00	8104.00	36900	20230403	-51.25	13600	20230119	32.28	36900	-51.25	20230403	13600	32.28	20230119	36900	-51.25	20230403	13600	32.28	20230119	5.22	N	095500	500	155 억		712088	N	N	1134	N	00	N
24	20231227	100734	57	100.00	KSQ150		IT부품	N	N	N	N		N	18180	1550	2	9.32	8742155040	494828	145.96	16930	18400	16810	21600	11650	16630	17667.06	2.30	0	32655	17676	17152	16886	16362	16096	17020	16230	155	4970	500	11640	10	1	31009999	5638	-71.29	2.24	12	1.60	-255.00	8104.00	36900	20230403	-50.73	13600	20230119	33.68	36900	-50.73	20230403	13600	33.68	20230119	36900	-50.73	20230403	13600	33.68	20230119	5.22	N	095500	500	155 억		712088	N	N	1134	N	00	N
25	20231227	090736	57	100.00	KSQ150		IT부품	N	N	N	N		N	16980	350	2	2.10	477859060	28206	8.32	16930	17070	16810	21600	11650	16630	16941.75	2.30	0	2365	17676	17152	16886	16362	16096	17020	16230	155	4970	500	11640	10	1	31009999	5265	-66.59	2.10	12	0.09	-255.00	8104.00	36900	20230403	-53.98	13600	20230119	24.85	36900	-53.98	20230403	13600	24.85	20230119	36900	-53.98	20230403	13600	24.85	20230119	5.22	N	095500	500	155 억		712088	N	N	1134	N	00	N
26	20231226	160736	57	100.00	KSQ150		IT부품	N	N	N	N		N	16630	-720	5	-4.15	5596385070	332191	68.31	17100	17410	16620	22550	12150	17350	16846.69	2.26	0	12123	18930	18140	17720	16930	16510	17930	16720	155	5200	500	12140	10	1	31009999	5157	-65.22	2.05	12	1.07	-255.00	8104.00	36900	20230403	-54.93	13600	20230119	22.28	36900	-54.93	20230403	13600	22.28	20230119	36900	-54.93	20230403	13600	22.28	20230119	5.21	N	095500	500	155 억		701398	N	N	1134	N	00	N
27	20231226	150733	57	100.00	KSQ150		IT부품	N	N	N	N		N	16710	-640	5	-3.69	4970257720	294584	60.57	17100	17410	16670	22550	12150	17350	16871.88	2.26	0	6435	18930	18140	17720	16930	16510	17930	16720	155	5200	500	12140	10	1	31009999	5182	-65.53	2.06	12	0.95	-255.00	8104.00	36900	20230403	-54.72	13600	20230119	22.87	36900	-54.72	20230403	13600	22.87	20230119	36900	-54.72	20230403	13600	22.87	20230119	5.21	N	095500	500	155 억		701398	N	N	3720	N	00	N
28	20231226	140736	57	100.00	KSQ150		IT부품	N	N	N	N		N	16730	-620	5	-3.57	4299523090	254446	52.32	17100	17410	16710	22550	12150	17350	16897.31	2.26	0	8548	18930	18140	17720	16930	16510	17930	16720	155	5200	500	12140	10	1	31009999	5188	-65.61	2.06	12	0.82	-255.00	8104.00	36900	20230403	-54.66	13600	20230119	23.01	36900	-54.66	20230403	13600	23.01	20230119	36900	-54.66	20230403	13600	23.01	20230119	5.21	N	095500	500	155 억		701398	N	N	3720	N	00	N
29	20231226	130735	57	100.00	KSQ150		IT부품	N	N	N	N		N	16710	-640	5	-3.69	3943753610	233181	47.95	17100	17410	16710	22550	12150	17350	16912.56	2.26	0	5222	18930	18140	17720	16930	16510	17930	16720	155	5200	500	12140	10	1	31009999	5182	-65.53	2.06	12	0.75	-255.00	8104.00	36900	20230403	-54.72	13600	20230119	22.87	36900	-54.72	20230403	13600	22.87	20230119	36900	-54.72	20230403	13600	22.87	20230119	5.21	N	095500	500	155 억		701398	N	N	3720	N	00	N
30	20231226	120734	57	100.00	KSQ150		IT부품	N	N	N	N		N	16810	-540	5	-3.11	3301731730	194898	40.08	17100	17410	16760	22550	12150	17350	16940.50	2.26	0	14003	18930	18140	17720	16930	16510	17930	16720	155	5200	500	12140	10	1	31009999	5213	-65.92	2.07	12	0.63	-255.00	8104.00	36900	20230403	-54.44	13600	20230119	23.60	36900	-54.44	20230403	13600	23.60	20230119	36900	-54.44	20230403	13600	23.60	20230119	5.21	N	095500	500	155 억		701398	N	N	3720	N	00	N
31	20231226	110737	57	100.00	KSQ150		IT부품	N	N	N	N		N	16870	-480	5	-2.77	2961186930	174685	35.92	17100	17410	16760	22550	12150	17350	16951.23	2.26	0	11575	18930	18140	17720	16930	16510	17930	16720	155	5200	500	12140	10	1	31009999	5231	-66.16	2.08	12	0.56	-255.00	8104.00	36900	20230403	-54.28	13600	20230119	24.04	36900	-54.28	20230403	13600	24.04	20230119	36900	-54.28	20230403	13600	24.04	20230119	5.21	N	095500	500	155 억		701398	N	N	3720	N	00	N
32	20231226	100733	57	100.00	KSQ150		IT부품	N	N	N	N		N	16870	-480	5	-2.77	2225074060	130897	26.92	17100	17410	16770	22550	12150	17350	16998.25	2.26	0	7261	18930	18140	17720	16930	16510	17930	16720	155	5200	500	12140	10	1	31009999	5231	-66.16	2.08	12	0.42	-255.00	8104.00	36900	20230403	-54.28	13600	20230119	24.04	36900	-54.28	20230403	13600	24.04	20230119	36900	-54.28	20230403	13600	24.04	20230119	5.21	N	095500	500	155 억		701398	N	N	3720	N	00	N
33	20231226	090736	57	100.00	KSQ150		IT부품	N	N	N	N		N	17070	-280	5	-1.61	450499360	26297	5.41	17100	17410	17050	22550	12150	17350	17129.93	2.26	0	976	18930	18140	17720	16930	16510	17930	16720	155	5200	500	12140	10	1	31009999	5293	-66.94	2.11	12	0.08	-255.00	8104.00	36900	20230403	-53.74	13600	20230119	25.51	36900	-53.74	20230403	13600	25.51	20230119	36900	-53.74	20230403	13600	25.51	20230119	5.21	N	095500	500	155 억		701398	N	N	3720	N	00	N
34	20231222	160725	57	100.00	KSQ150		IT부품	N	N	N	N		N	17350	-610	5	-3.40	8593001370	480643	63.72	18300	18510	17300	23300	12580	17960	17878.35	2.40	0	-46679	18946	18452	18026	17532	17106	18700	17780	155	5340	500	12570	10	1	31009999	5380	-68.04	2.14	12	1.55	-255.00	8104.00	36900	20230403	-52.98	13600	20230119	27.57	36900	-52.98	20230403	13600	27.57	20230119	36900	-52.98	20230403	13600	27.57	20230119	5.16	N	095500	500	155 억		744395	N	N	3720	N	00	N
35	20231222	150722	57	100.00	KSQ150		IT부품	N	N	N	N		N	17350	-610	5	-3.40	8087369870	451496	59.85	18300	18510	17320	23300	12580	17960	17912.28	2.40	0	-54422	18946	18452	18026	17532	17106	18700	17780	155	5340	500	12570	10	1	31009999	5380	-68.04	2.14	12	1.46	-255.00	8104.00	36900	20230403	-52.98	13600	20230119	27.57	36900	-52.98	20230403	13600	27.57	20230119	36900	-52.98	20230403	13600	27.57	20230119	5.16	N	095500	500	155 억		744395	N	N	896	N	00	N
36	20231222	140719	57	100.00	KSQ150		IT부품	N	N	N	N		N	17560	-400	5	-2.23	6808217070	378304	50.15	18300	18510	17530	23300	12580	17960	17996.78	2.40	0	-50398	18946	18452	18026	17532	17106	18700	17780	155	5340	500	12570	10	1	31009999	5445	-68.86	2.17	12	1.22	-255.00	8104.00	36900	20230403	-52.41	13600	20230119	29.12	36900	-52.41	20230403	13600	29.12	20230119	36900	-52.41	20230403	13600	29.12	20230119	5.16	N	095500	500	155 억		744395	N	N	896	N	00	N
37	20231222	130722	57	100.00	KSQ150		IT부품	N	N	N	N		N	17560	-400	5	-2.23	6389062210	354444	46.99	18300	18510	17530	23300	12580	17960	18025.78	2.40	0	-48908	18946	18452	18026	17532	17106	18700	17780	155	5340	500	12570	10	1	31009999	5445	-68.86	2.17	12	1.14	-255.00	8104.00	36900	20230403	-52.41	13600	20230119	29.12	36900	-52.41	20230403	13600	29.12	20230119	36900	-52.41	20230403	13600	29.12	20230119	5.16	N	095500	500	155 억		744395	N	N	896	N	00	N
38	20231222	120720	57	100.00	KSQ150		IT부품	N	N	N	N		N	17800	-160	5	-0.89	5519701980	305218	40.46	18300	18510	17730	23300	12580	17960	18084.87	2.40	0	-44170	18946	18452	18026	17532	17106	18700	17780	155	5340	500	12570	10	1	31009999	5520	-69.80	2.20	12	0.98	-255.00	8104.00	36900	20230403	-51.76	13600	20230119	30.88	36900	-51.76	20230403	13600	30.88	20230119	36900	-51.76	20230403	13600	30.88	20230119	5.16	N	095500	500	155 억		744395	N	N	896	N	00	N
39	20231222	110719	57	100.00	KSQ150		IT부품	N	N	N	N		N	17810	-150	5	-0.84	4883640540	269457	35.72	18300	18510	17810	23300	12580	17960	18124.62	2.40	0	-35930	18946	18452	18026	17532	17106	18700	17780	155	5340	500	12570	10	1	31009999	5523	-69.84	2.20	12	0.87	-255.00	8104.00	36900	20230403	-51.73	13600	20230119	30.96	36900	-51.73	20230403	13600	30.96	20230119	36900	-51.73	20230403	13600	30.96	20230119	5.16	N	095500	500	155 억		744395	N	N	896	N	00	N
40	20231222	100718	57	100.00	KSQ150		IT부품	N	N	N	N		N	17980	20	2	0.11	3860040930	212369	28.15	18300	18510	17890	23300	12580	17960	18177.13	2.40	0	-34603	18946	18452	18026	17532	17106	18700	17780	155	5340	500	12570	10	1	31009999	5576	-70.51	2.22	12	0.68	-255.00	8104.00	36900	20230403	-51.27	13600	20230119	32.21	36900	-51.27	20230403	13600	32.21	20230119	36900	-51.27	20230403	13600	32.21	20230119	5.16	N	095500	500	155 억		744395	N	N	896	N	00	N
41	20231222	090720	57	100.00	KSQ150		IT부품	N	N	N	N		N	18200	240	2	1.34	1505592100	82158	10.89	18300	18510	18150	23300	12580	17960	18330.11	2.40	0	-11040	18946	18452	18026	17532	17106	18700	17780	155	5340	500	12570	10	1	31009999	5644	-71.37	2.25	12	0.26	-255.00	8104.00	36900	20230403	-50.68	13600	20230119	33.82	36900	-50.68	20230403	13600	33.82	20230119	36900	-50.68	20230403	13600	33.82	20230119	5.16	N	095500	500	155 억		744395	N	N	896	N	00	N
42	20231221	160716	57	100.00	KSQ150		IT부품	N	N	N	N		N	17960	-100	5	-0.55	13576231530	748129	156.80	17780	18520	17600	23450	12650	18060	18147.45	2.49	0	-47152	18433	18246	17993	17806	17553	18340	17900	155	5390	500	12640	10	1	31009999	5569	-70.43	2.22	12	2.41	-255.00	8104.00	36900	20230403	-51.33	13600	20230119	32.06	36900	-51.33	20230403	13600	32.06	20230119	36900	-51.33	20230403	13600	32.06	20230119	5.00	N	095500	500	155 억		772292	N	N	896	N	00	N
43	20231221	150717	57	100.00	KSQ150		IT부품	N	N	N	N		N	17960	-100	5	-0.55	12991998740	715528	149.96	17780	18520	17600	23450	12650	18060	18157.23	2.49	0	-48428	18433	18246	17993	17806	17553	18340	17900	155	5390	500	12640	10	1	31009999	5569	-70.43	2.22	12	2.31	-255.00	8104.00	36900	20230403	-51.33	13600	20230119	32.06	36900	-51.33	20230403	13600	32.06	20230119	36900	-51.33	20230403	13600	32.06	20230119	5.00	N	095500	500	155 억		772292	N	N	336	N	00	N
44	20231221	140716	57	100.00	KSQ150		IT부품	N	N	N	N		N	17960	-100	5	-0.55	12466775550	686307	143.84	17780	18520	17600	23450	12650	18060	18165.02	2.49	0	-45186	18433	18246	17993	17806	17553	18340	17900	155	5390	500	12640	10	1	31009999	5569	-70.43	2.22	12	2.21	-255.00	8104.00	36900	20230403	-51.33	13600	20230119	32.06	36900	-51.33	20230403	13600	32.06	20230119	36900	-51.33	20230403	13600	32.06	20230119	5.00	N	095500	500	155 억		772292	N	N	336	N	00	N
45	20231221	130715	57	100.00	KSQ150		IT부품	N	N	N	N		N	18030	-30	5	-0.17	11638475710	640210	134.18	17780	18520	17600	23450	12650	18060	18179.16	2.49	0	-43046	18433	18246	17993	17806	17553	18340	17900	155	5390	500	12640	10	1	31009999	5591	-70.71	2.22	12	2.06	-255.00	8104.00	36900	20230403	-51.14	13600	20230119	32.57	36900	-51.14	20230403	13600	32.57	20230119	36900	-51.14	20230403	13600	32.57	20230119	5.00	N	095500	500	155 억		772292	N	N	336	N	00	N
46	20231221	120720	57	100.00	KSQ150		IT부품	N	N	N	N		N	18020	-40	5	-0.22	11197346130	615736	129.05	17780	18520	17600	23450	12650	18060	18185.31	2.49	0	-38414	18433	18246	17993	17806	17553	18340	17900	155	5390	500	12640	10	1	31009999	5588	-70.67	2.22	12	1.99	-255.00	8104.00	36900	20230403	-51.17	13600	20230119	32.50	36900	-51.17	20230403	13600	32.50	20230119	36900	-51.17	20230403	13600	32.50	20230119	5.00	N	095500	500	155 억		772292	N	N	336	N	00	N
47	20231221	110719	57	100.00	KSQ150		IT부품	N	N	N	N		N	18030	-30	5	-0.17	10020720110	550774	115.43	17780	18520	17600	23450	12650	18060	18193.90	2.49	0	-37259	18433	18246	17993	17806	17553	18340	17900	155	5390	500	12640	10	1	31009999	5591	-70.71	2.22	12	1.78	-255.00	8104.00	36900	20230403	-51.14	13600	20230119	32.57	36900	-51.14	20230403	13600	32.57	20230119	36900	-51.14	20230403	13600	32.57	20230119	5.00	N	095500	500	155 억		772292	N	N	336	N	00	N
48	20231221	100717	57	100.00	KSQ150		IT부품	N	N	N	N		N	18260	200	2	1.11	4922161780	271185	56.84	17780	18410	17600	23450	12650	18060	18150.58	2.49	0	-13227	18433	18246	17993	17806	17553	18340	17900	155	5390	500	12640	10	1	31009999	5662	-71.61	2.25	12	0.87	-255.00	8104.00	36900	20230403	-50.51	13600	20230119	34.26	36900	-50.51	20230403	13600	34.26	20230119	36900	-50.51	20230403	13600	34.26	20230119	5.00	N	095500	500	155 억		772292	N	N	336	N	00	N
49	20231221	090717	57	100.00	KSQ150		IT부품	N	N	N	N		N	17920	-140	5	-0.78	643216010	36191	7.59	17780	17960	17600	23450	12650	18060	17772.42	2.49	0	-276	18433	18246	17993	17806	17553	18340	17900	155	5390	500	12640	10	1	31009999	5557	-70.27	2.21	12	0.12	-255.00	8104.00	36900	20230403	-51.44	13600	20230119	31.76	36900	-51.44	20230403	13600	31.76	20230119	36900	-51.44	20230403	13600	31.76	20230119	5.00	N	095500	500	155 억		772292	N	N	336	N	00	N
50	20231220	160718	57	100.00	KSQ150		IT부품	N	N	N	N		N	18060	60	2	0.33	8422268510	467722	67.04	18000	18180	17740	23400	12600	18000	18006.86	2.51	0	-8128	18506	18252	17976	17722	17446	18380	17850	155	5400	500	12600	10	1	31009999	5600	-70.82	2.23	12	1.51	-255.00	8104.00	36900	20230403	-51.06	13600	20230119	32.79	36900	-51.06	20230403	13600	32.79	20230119	36900	-51.06	20230403	13600	32.79	20230119	4.98	N	095500	500	155 억		778372	N	N	336	N	00	N
51	20231220	150756	57	100.00	KSQ150		IT부품	N	N	N	N		N	18040	40	2	0.22	7927038490	440278	63.10	18000	18180	17740	23400	12600	18000	18004.65	2.51	0	-7650	18506	18252	17976	17722	17446	18380	17850	155	5400	500	12600	10	1	31009999	5594	-70.75	2.23	12	1.42	-255.00	8104.00	36900	20230403	-51.11	13600	20230119	32.65	36900	-51.11	20230403	13600	32.65	20230119	36900	-51.11	20230403	13600	32.65	20230119	4.98	N	095500	500	155 억		778372	N	N	1400	N	00	N
52	20231220	140805	57	100.00	KSQ150		IT부품	N	N	N	N		N	17990	-10	5	-0.06	6772940180	376050	53.90	18000	18180	17740	23400	12600	18000	18010.81	2.51	0	7707	18506	18252	17976	17722	17446	18380	17850	155	5400	500	12600	10	1	31009999	5579	-70.55	2.22	12	1.21	-255.00	8104.00	36900	20230403	-51.25	13600	20230119	32.28	36900	-51.25	20230403	13600	32.28	20230119	36900	-51.25	20230403	13600	32.28	20230119	4.98	N	095500	500	155 억		778372	N	N	1400	N	00	N
53	20231220	130758	57	100.00	KSQ150		IT부품	N	N	N	N		N	18120	120	2	0.67	5925171650	329041	47.16	18000	18180	17740	23400	12600	18000	18007.45	2.51	0	13810	18506	18252	17976	17722	17446	18380	17850	155	5400	500	12600	10	1	31009999	5619	-71.06	2.24	12	1.06	-255.00	8104.00	36900	20230403	-50.89	13600	20230119	33.24	36900	-50.89	20230403	13600	33.24	20230119	36900	-50.89	20230403	13600	33.24	20230119	4.98	N	095500	500	155 억		778372	N	N	1400	N	00	N
54	20231220	120715	57	100.00	KSQ150		IT부품	N	N	N	N		N	18080	80	2	0.44	4961776250	275624	39.50	18000	18180	17740	23400	12600	18000	18001.99	2.51	0	6833	18506	18252	17976	17722	17446	18380	17850	155	5400	500	12600	10	1	31009999	5607	-70.90	2.23	12	0.89	-255.00	8104.00	36900	20230403	-51.00	13600	20230119	32.94	36900	-51.00	20230403	13600	32.94	20230119	36900	-51.00	20230403	13600	32.94	20230119	4.98	N	095500	500	155 억		778372	N	N	1400	N	00	N
55	20231220	110718	57	100.00	KSQ150		IT부품	N	N	N	N		N	18080	80	2	0.44	4238927760	235623	33.77	18000	18180	17740	23400	12600	18000	17990.20	2.51	0	5372	18506	18252	17976	17722	17446	18380	17850	155	5400	500	12600	10	1	31009999	5607	-70.90	2.23	12	0.76	-255.00	8104.00	36900	20230403	-51.00	13600	20230119	32.94	36900	-51.00	20230403	13600	32.94	20230119	36900	-51.00	20230403	13600	32.94	20230119	4.98	N	095500	500	155 억		778372	N	N	1400	N	00	N
56	20231220	100717	57	100.00	KSQ150		IT부품	N	N	N	N		N	17880	-120	5	-0.67	3107761590	172781	24.76	18000	18180	17740	23400	12600	18000	17986.52	2.51	0	-4862	18506	18252	17976	17722	17446	18380	17850	155	5400	500	12600	10	1	31009999	5545	-70.12	2.21	12	0.56	-255.00	8104.00	36900	20230403	-51.54	13600	20230119	31.47	36900	-51.54	20230403	13600	31.47	20230119	36900	-51.54	20230403	13600	31.47	20230119	4.98	N	095500	500	155 억		778372	N	N	1400	N	00	N
57	20231220	090716	57	100.00	KSQ150		IT부품	N	N	N	N		N	18110	110	2	0.61	1152822530	63930	9.16	18000	18180	17740	23400	12600	18000	18033.87	2.51	0	-8688	18506	18252	17976	17722	17446	18380	17850	155	5400	500	12600	10	1	31009999	5616	-71.02	2.23	12	0.21	-255.00	8104.00	36900	20230403	-50.92	13600	20230119	33.16	36900	-50.92	20230403	13600	33.16	20230119	36900	-50.92	20230403	13600	33.16	20230119	4.98	N	095500	500	155 억		778372	N	N	1400	N	00	N
58	20231219	160715	57	100.00	KSQ150		IT부품	N	N	N	N		N	18000	90	2	0.50	12322552490	684686	62.93	17980	18230	17700	23250	12540	17910	17997.38	2.45	0	3977	18863	18386	17953	17476	17043	18625	17715	155	5340	500	12530	10	1	31009999	5582	-70.59	2.22	12	2.21	-255.00	8104.00	36900	20230403	-51.22	13600	20230119	32.35	36900	-51.22	20230403	13600	32.35	20230119	36900	-51.22	20230403	13600	32.35	20230119	4.70	N	095500	500	155 억		760780	N	N	1400	N	00	N
59	20231219	150719	57	100.00	KSQ150		IT부품	N	N	N	N		N	18000	90	2	0.50	11731383620	651844	59.91	17980	18230	17700	23250	12540	17910	17997.23	2.45	0	2306	18863	18386	17953	17476	17043	18625	17715	155	5340	500	12530	10	1	31009999	5582	-70.59	2.22	12	2.10	-255.00	8104.00	36900	20230403	-51.22	13600	20230119	32.35	36900	-51.22	20230403	13600	32.35	20230119	36900	-51.22	20230403	13600	32.35	20230119	4.70	N	095500	500	155 억		760780	N	N	1603	N	00	N
60	20231219	140714	57	100.00	KSQ150		IT부품	N	N	N	N		N	17940	30	2	0.17	10585002190	587960	54.04	17980	18230	17700	23250	12540	17910	18002.93	2.45	0	-13686	18863	18386	17953	17476	17043	18625	17715	155	5340	500	12530	10	1	31009999	5563	-70.35	2.21	12	1.90	-255.00	8104.00	36900	20230403	-51.38	13600	20230119	31.91	36900	-51.38	20230403	13600	31.91	20230119	36900	-51.38	20230403	13600	31.91	20230119	4.70	N	095500	500	155 억		760780	N	N	1603	N	00	N
61	20231219	130719	57	100.00	KSQ150		IT부품	N	N	N	N		N	18040	130	2	0.73	9799149510	544377	50.03	17980	18230	17700	23250	12540	17910	18000.67	2.45	0	-19909	18863	18386	17953	17476	17043	18625	17715	155	5340	500	12530	10	1	31009999	5594	-70.75	2.23	12	1.76	-255.00	8104.00	36900	20230403	-51.11	13600	20230119	32.65	36900	-51.11	20230403	13600	32.65	20230119	36900	-51.11	20230403	13600	32.65	20230119	4.70	N	095500	500	155 억		760780	N	N	1603	N	00	N
62	20231219	120718	57	100.00	KSQ150		IT부품	N	N	N	N		N	17950	40	2	0.22	8577932960	476300	43.77	17980	18230	17700	23250	12540	17910	18009.52	2.45	0	-39678	18863	18386	17953	17476	17043	18625	17715	155	5340	500	12530	10	1	31009999	5566	-70.39	2.21	12	1.54	-255.00	8104.00	36900	20230403	-51.36	13600	20230119	31.99	36900	-51.36	20230403	13600	31.99	20230119	36900	-51.36	20230403	13600	31.99	20230119	4.70	N	095500	500	155 억		760780	N	N	1603	N	00	N
63	20231219	110719	57	100.00	KSQ150		IT부품	N	N	N	N		N	18080	170	2	0.95	7438641100	412846	37.94	17980	18230	17700	23250	12540	17910	18017.96	2.45	0	-40324	18863	18386	17953	17476	17043	18625	17715	155	5340	500	12530	10	1	31009999	5607	-70.90	2.23	12	1.33	-255.00	8104.00	36900	20230403	-51.00	13600	20230119	32.94	36900	-51.00	20230403	13600	32.94	20230119	36900	-51.00	20230403	13600	32.94	20230119	4.70	N	095500	500	155 억		760780	N	N	1603	N	00	N
64	20231219	100717	57	100.00	KSQ150		IT부품	N	N	N	N		N	18060	150	2	0.84	5004892330	278388	25.58	17980	18230	17700	23250	12540	17910	17978.12	2.45	0	2637	18863	18386	17953	17476	17043	18625	17715	155	5340	500	12530	10	1	31009999	5600	-70.82	2.23	12	0.90	-255.00	8104.00	36900	20230403	-51.06	13600	20230119	32.79	36900	-51.06	20230403	13600	32.79	20230119	36900	-51.06	20230403	13600	32.79	20230119	4.70	N	095500	500	155 억		760780	N	N	1603	N	00	N
65	20231219	090713	57	100.00	KSQ150		IT부품	N	N	N	N		N	17920	10	2	0.06	1256787990	69806	6.42	17980	18230	17830	23250	12540	17910	18004.01	2.45	0	-14327	18863	18386	17953	17476	17043	18625	17715	155	5340	500	12530	10	1	31009999	5557	-70.27	2.21	12	0.23	-255.00	8104.00	36900	20230403	-51.44	13600	20230119	31.76	36900	-51.44	20230403	13600	31.76	20230119	36900	-51.44	20230403	13600	31.76	20230119	4.70	N	095500	500	155 억		760780	N	N	1603	N	00	N
66	20231218	160713	57	100.00	KSQ150		IT부품	N	N	N	N		N	17910	40	2	0.22	19418412970	1076302	15.32	17870	18430	17520	23200	12510	17870	18042.55	2.41	0	-13667	20730	19300	17550	16120	14370	20015	16835	155	5330	500	12500	10	1	31009999	5554	-70.24	2.21	12	3.47	-255.00	8104.00	36900	20230403	-51.46	13600	20230119	31.69	36900	-51.46	20230403	13600	31.69	20230119	36900	-51.46	20230403	13600	31.69	20230119	4.72	N	095500	500	155 억		745821	N	N	1603	N	00	N
67	20231218	150715	57	100.00	KSQ150		IT부품	N	N	N	N		N	17970	100	2	0.56	18478977180	1023963	14.58	17870	18430	17520	23200	12510	17870	18046.92	2.41	0	-16462	20730	19300	17550	16120	14370	20015	16835	155	5330	500	12500	10	1	31009999	5572	-70.47	2.22	12	3.30	-255.00	8104.00	36900	20230403	-51.30	13600	20230119	32.13	36900	-51.30	20230403	13600	32.13	20230119	36900	-51.30	20230403	13600	32.13	20230119	4.72	N	095500	500	155 억		745821	N	N	12	N	00	N
68	20231218	140711	57	100.00	KSQ150		IT부품	N	N	N	N		N	18020	150	2	0.84	17074333660	946081	13.47	17870	18430	17520	23200	12510	17870	18047.86	2.41	0	-17974	20730	19300	17550	16120	14370	20015	16835	155	5330	500	12500	10	1	31009999	5588	-70.67	2.22	12	3.05	-255.00	8104.00	36900	20230403	-51.17	13600	20230119	32.50	36900	-51.17	20230403	13600	32.50	20230119	36900	-51.17	20230403	13600	32.50	20230119	4.72	N	095500	500	155 억		745821	N	N	12	N	00	N
69	20231218	130712	57	100.00	KSQ150		IT부품	N	N	N	N		N	18150	280	2	1.57	16164409150	895767	12.75	17870	18430	17520	23200	12510	17870	18045.78	2.41	0	-15382	20730	19300	17550	16120	14370	20015	16835	155	5330	500	12500	10	1	31009999	5628	-71.18	2.24	12	2.89	-255.00	8104.00	36900	20230403	-50.81	13600	20230119	33.46	36900	-50.81	20230403	13600	33.46	20230119	36900	-50.81	20230403	13600	33.46	20230119	4.72	N	095500	500	155 억		745821	N	N	12	N	00	N
70	20231218	120707	57	100.00	KSQ150		IT부품	N	N	N	N		N	18130	260	2	1.45	15098664310	836961	11.92	17870	18430	17520	23200	12510	17870	18040.33	2.41	0	-10947	20730	19300	17550	16120	14370	20015	16835	155	5330	500	12500	10	1	31009999	5622	-71.10	2.24	12	2.70	-255.00	8104.00	36900	20230403	-50.87	13600	20230119	33.31	36900	-50.87	20230403	13600	33.31	20230119	36900	-50.87	20230403	13600	33.31	20230119	4.72	N	095500	500	155 억		745821	N	N	12	N	00	N
71	20231218	110711	57	100.00	KSQ150		IT부품	N	N	N	N		N	18240	370	2	2.07	13331776010	739856	10.53	17870	18430	17520	23200	12510	17870	18019.88	2.41	0	-14912	20730	19300	17550	16120	14370	20015	16835	155	5330	500	12500	10	1	31009999	5656	-71.53	2.25	12	2.39	-255.00	8104.00	36900	20230403	-50.57	13600	20230119	34.12	36900	-50.57	20230403	13600	34.12	20230119	36900	-50.57	20230403	13600	34.12	20230119	4.72	N	095500	500	155 억		745821	N	N	12	N	00	N
72	20231218	100709	57	100.00	KSQ150		IT부품	N	N	N	N		N	18100	230	2	1.29	8451890090	472483	6.73	17870	18170	17520	23200	12510	17870	17888.33	2.41	0	-35334	20730	19300	17550	16120	14370	20015	16835	155	5330	500	12500	10	1	31009999	5613	-70.98	2.23	12	1.52	-255.00	8104.00	36900	20230403	-50.95	13600	20230119	33.09	36900	-50.95	20230403	13600	33.09	20230119	36900	-50.95	20230403	13600	33.09	20230119	4.72	N	095500	500	155 억		745821	N	N	12	N	00	N
73	20231218	090707	57	100.00	KSQ150		IT부품	N	N	N	N		N	17810	-60	5	-0.34	2523047230	141265	2.01	17870	18120	17600	23200	12510	17870	17860.23	2.41	0	-27661	20730	19300	17550	16120	14370	20015	16835	155	5330	500	12500	10	1	31009999	5523	-69.84	2.20	12	0.46	-255.00	8104.00	36900	20230403	-51.73	13600	20230119	30.96	36900	-51.73	20230403	13600	30.96	20230119	36900	-51.73	20230403	13600	30.96	20230119	4.72	N	095500	500	155 억		745821	N	N	12	N	00	N
74	20231215	160708	57	100.00	KSQ150		IT부품	N	N	N	N		N	17870	2190	2	13.97	125893725540	6983055	2591.02	15840	18980	15800	20350	10980	15680	18028.50	2.30	0	51400	15953	15816	15653	15516	15353	15885	15585	155	4670	500	10970	10	1	31009999	5541	-70.08	2.21	12	22.52	-255.00	8104.00	36900	20230403	-51.57	13600	20230119	31.40	36900	-51.57	20230403	13600	31.40	20230119	36900	-51.57	20230403	13600	31.40	20230119	4.79	N	095500	500	155 억		714579	N	N	12	N	00	N
75	20231215	150712	57	100.00	KSQ150		IT부품	N	N	N	N		N	17970	2290	2	14.60	122845899310	6812861	2527.87	15840	18980	15800	20350	10980	15680	18031.47	2.30	0	16626	15953	15816	15653	15516	15353	15885	15585	155	4670	500	10970	10	1	31009999	5572	-70.47	2.22	12	21.97	-255.00	8104.00	36900	20230403	-51.30	13600	20230119	32.13	36900	-51.30	20230403	13600	32.13	20230119	36900	-51.30	20230403	13600	32.13	20230119	4.79	N	095500	500	155 억		714579	N	N	16517	N	00	N
76	20231215	140712	57	100.00	KSQ150		IT부품	N	N	N	N		N	17680	2000	2	12.76	117943106410	6537627	2425.75	15840	18980	15800	20350	10980	15680	18040.66	2.30	0	-50302	15953	15816	15653	15516	15353	15885	15585	155	4670	500	10970	10	1	31009999	5483	-69.33	2.18	12	21.08	-255.00	8104.00	36900	20230403	-52.09	13600	20230119	30.00	36900	-52.09	20230403	13600	30.00	20230119	36900	-52.09	20230403	13600	30.00	20230119	4.79	N	095500	500	155 억		714579	N	N	16517	N	00	N
77	20231215	130706	57	100.00	KSQ150		IT부품	N	N	N	N		N	17600	1920	2	12.24	114443937510	6338959	2352.03	15840	18980	15800	20350	10980	15680	18054.06	2.30	0	-56019	15953	15816	15653	15516	15353	15885	15585	155	4670	500	10970	10	1	31009999	5458	-69.02	2.17	12	20.44	-255.00	8104.00	36900	20230403	-52.30	13600	20230119	29.41	36900	-52.30	20230403	13600	29.41	20230119	36900	-52.30	20230403	13600	29.41	20230119	4.79	N	095500	500	155 억		714579	N	N	16517	N	00	N
78	20231215	120707	57	100.00	KSQ150		IT부품	N	N	N	N		N	17720	2040	2	13.01	107542219520	5949011	2207.34	15840	18980	15800	20350	10980	15680	18077.33	2.30	0	-64239	15953	15816	15653	15516	15353	15885	15585	155	4670	500	10970	10	1	31009999	5495	-69.49	2.19	12	19.18	-255.00	8104.00	36900	20230403	-51.98	13600	20230119	30.29	36900	-51.98	20230403	13600	30.29	20230119	36900	-51.98	20230403	13600	30.29	20230119	4.79	N	095500	500	155 억		714579	N	N	16517	N	00	N
79	20231215	110703	57	100.00	KSQ150		IT부품	N	N	N	N		N	18630	2950	2	18.81	92658642240	5120666	1899.99	15840	18980	15800	20350	10980	15680	18095.04	2.30	0	-75510	15953	15816	15653	15516	15353	15885	15585	155	4670	500	10970	10	1	31009999	5777	-73.06	2.30	12	16.51	-255.00	8104.00	36900	20230403	-49.51	13600	20230119	36.99	36900	-49.51	20230403	13600	36.99	20230119	36900	-49.51	20230403	13600	36.99	20230119	4.79	N	095500	500	155 억		714579	N	N	16517	N	00	N
80	20231215	100708	57	100.00	KSQ150		IT부품	N	N	N	N		N	18220	2540	2	16.20	54571950230	3056655	1134.15	15840	18800	15800	20350	10980	15680	17853.49	2.30	0	-35896	15953	15816	15653	15516	15353	15885	15585	155	4670	500	10970	10	1	31009999	5650	-71.45	2.25	12	9.86	-255.00	8104.00	36900	20230403	-50.62	13600	20230119	33.97	36900	-50.62	20230403	13600	33.97	20230119	36900	-50.62	20230403	13600	33.97	20230119	4.79	N	095500	500	155 억		714579	N	N	16517	N	00	N
81	20231215	090709	57	100.00	KSQ150		IT부품	N	N	N	N		N	16030	350	2	2.23	775462100	48676	18.06	15840	16060	15800	20350	10980	15680	15931.10	2.30	0	20459	15953	15816	15653	15516	15353	15885	15585	155	4670	500	10970	10	1	31009999	4971	-62.86	1.98	12	0.16	-255.00	8104.00	36900	20230403	-56.56	13600	20230119	17.87	36900	-56.56	20230403	13600	17.87	20230119	36900	-56.56	20230403	13600	17.87	20230119	4.79	N	095500	500	155 억		714579	N	N	16517	N	00	N
82	20231214	160705	57	100.00	KSQ150		IT부품	N	N	N	N		N	15680	410	2	2.69	4133724910	264241	137.50	15590	15790	15490	19850	10690	15270	15643.64	2.13	0	95895	15750	15510	15390	15150	15030	15450	15090	155	4580	500	10680	10	1	31009999	4862	-61.49	1.93	12	0.85	-255.00	8104.00	36900	20230403	-57.51	13600	20230119	15.29	36900	-57.51	20230403	13600	15.29	20230119	36900	-57.51	20230403	13600	15.29	20230119	4.81	N	095500	500	155 억		661496	N	N	16517	N	00	N
83	20231214	150730	57	100.00	KSQ150		IT부품	N	N	N	N		N	15660	390	2	2.55	3248655100	207783	108.12	15590	15790	15490	19850	10690	15270	15634.85	2.13	0	67139	15750	15510	15390	15150	15030	15450	15090	155	4580	500	10680	10	1	31009999	4856	-61.41	1.93	12	0.67	-255.00	8104.00	36900	20230403	-57.56	13600	20230119	15.15	36900	-57.56	20230403	13600	15.15	20230119	36900	-57.56	20230403	13600	15.15	20230119	4.81	N	095500	500	155 억		661496	N	N	60	N	00	N
84	20231214	140713	57	100.00	KSQ150		IT부품	N	N	N	N		N	15660	390	2	2.55	2747213920	175747	91.45	15590	15790	15490	19850	10690	15270	15631.64	2.13	0	52007	15750	15510	15390	15150	15030	15450	15090	155	4580	500	10680	10	1	31009999	4856	-61.41	1.93	12	0.57	-255.00	8104.00	36900	20230403	-57.56	13600	20230119	15.15	36900	-57.56	20230403	13600	15.15	20230119	36900	-57.56	20230403	13600	15.15	20230119	4.81	N	095500	500	155 억		661496	N	N	60	N	00	N
85	20231214	130726	57	100.00	KSQ150		IT부품	N	N	N	N		N	15570	300	2	1.96	2457663330	157240	81.82	15590	15790	15490	19850	10690	15270	15630.01	2.13	0	47724	15750	15510	15390	15150	15030	15450	15090	155	4580	500	10680	10	1	31009999	4828	-61.06	1.92	12	0.51	-255.00	8104.00	36900	20230403	-57.80	13600	20230119	14.49	36900	-57.80	20230403	13600	14.49	20230119	36900	-57.80	20230403	13600	14.49	20230119	4.81	N	095500	500	155 억		661496	N	N	60	N	00	N
86	20231214	120738	57	100.00	KSQ150		IT부품	N	N	N	N		N	15590	320	2	2.10	2236742830	143034	74.43	15590	15790	15490	19850	10690	15270	15637.84	2.13	0	51561	15750	15510	15390	15150	15030	15450	15090	155	4580	500	10680	10	1	31009999	4834	-61.14	1.92	12	0.46	-255.00	8104.00	36900	20230403	-57.75	13600	20230119	14.63	36900	-57.75	20230403	13600	14.63	20230119	36900	-57.75	20230403	13600	14.63	20230119	4.81	N	095500	500	155 억		661496	N	N	60	N	00	N
87	20231214	110708	57	100.00	KSQ150		IT부품	N	N	N	N		N	15680	410	2	2.69	1919307680	122750	63.87	15590	15790	15490	19850	10690	15270	15635.91	2.13	0	51695	15750	15510	15390	15150	15030	15450	15090	155	4580	500	10680	10	1	31009999	4862	-61.49	1.93	12	0.40	-255.00	8104.00	36900	20230403	-57.51	13600	20230119	15.29	36900	-57.51	20230403	13600	15.29	20230119	36900	-57.51	20230403	13600	15.29	20230119	4.81	N	095500	500	155 억		661496	N	N	60	N	00	N
88	20231214	100659	57	100.00	KSQ150		IT부품	N	N	N	N		N	15570	300	2	1.96	1362248630	87066	45.31	15590	15790	15510	19850	10690	15270	15646.16	2.13	0	33925	15750	15510	15390	15150	15030	15450	15090	155	4580	500	10680	10	1	31009999	4828	-61.06	1.92	12	0.28	-255.00	8104.00	36900	20230403	-57.80	13600	20230119	14.49	36900	-57.80	20230403	13600	14.49	20230119	36900	-57.80	20230403	13600	14.49	20230119	4.81	N	095500	500	155 억		661496	N	N	60	N	00	N
89	20231214	090639	57	100.00	KSQ150		IT부품	N	N	N	N		N	15640	370	2	2.42	561742620	35860	18.66	15590	15790	15510	19850	10690	15270	15664.88	2.13	0	13640	15750	15510	15390	15150	15030	15450	15090	155	4580	500	10680	10	1	31009999	4850	-61.33	1.93	12	0.12	-255.00	8104.00	36900	20230403	-57.62	13600	20230119	15.00	36900	-57.62	20230403	13600	15.00	20230119	36900	-57.62	20230403	13600	15.00	20230119	4.81	N	095500	500	155 억		661496	N	N	60	N	00	N
90	20231213	160704	57	100.00	KSQ150		IT부품	N	N	N	N		N	15270	-330	5	-2.12	2902741820	188957	129.50	15600	15630	15270	20250	10920	15600	15361.99	2.27	0	-50827	15893	15746	15633	15486	15373	15690	15430	155	4650	500	10920	10	1	31009999	4735	-59.88	1.88	12	0.61	-255.00	8104.00	36900	20230403	-58.62	13600	20230119	12.28	36900	-58.62	20230403	13600	12.28	20230119	36900	-58.62	20230403	13600	12.28	20230119	4.79	N	095500	500	155 억		704095	N	N	60	N	00	N
91	20231213	150719	57	100.00	KSQ150		IT부품	N	N	N	N		N	15310	-290	5	-1.86	2517614960	163767	112.24	15600	15630	15300	20250	10920	15600	15373.10	2.27	0	-47424	15893	15746	15633	15486	15373	15690	15430	155	4650	500	10920	10	1	31009999	4748	-60.04	1.89	12	0.53	-255.00	8104.00	36900	20230403	-58.51	13600	20230119	12.57	36900	-58.51	20230403	13600	12.57	20230119	36900	-58.51	20230403	13600	12.57	20230119	4.79	N	095500	500	155 억		704095	N	N	1	N	00	N
92	20231213	140717	57	100.00	KSQ150		IT부품	N	N	N	N		N	15310	-290	5	-1.86	2158391330	140303	96.16	15600	15630	15310	20250	10920	15600	15383.72	2.27	0	-38050	15893	15746	15633	15486	15373	15690	15430	155	4650	500	10920	10	1	31009999	4748	-60.04	1.89	12	0.45	-255.00	8104.00	36900	20230403	-58.51	13600	20230119	12.57	36900	-58.51	20230403	13600	12.57	20230119	36900	-58.51	20230403	13600	12.57	20230119	4.79	N	095500	500	155 억		704095	N	N	1	N	00	N
93	20231213	130719	57	100.00	KSQ150		IT부품	N	N	N	N		N	15340	-260	5	-1.67	1883693070	122381	83.87	15600	15630	15310	20250	10920	15600	15391.97	2.27	0	-30112	15893	15746	15633	15486	15373	15690	15430	155	4650	500	10920	10	1	31009999	4757	-60.16	1.89	12	0.39	-255.00	8104.00	36900	20230403	-58.43	13600	20230119	12.79	36900	-58.43	20230403	13600	12.79	20230119	36900	-58.43	20230403	13600	12.79	20230119	4.79	N	095500	500	155 억		704095	N	N	1	N	00	N
94	20231213	120717	57	100.00	KSQ150		IT부품	N	N	N	N		N	15350	-250	5	-1.60	1715404260	111424	76.37	15600	15630	15310	20250	10920	15600	15395.21	2.27	0	-29332	15893	15746	15633	15486	15373	15690	15430	155	4650	500	10920	10	1	31009999	4760	-60.20	1.89	12	0.36	-255.00	8104.00	36900	20230403	-58.40	13600	20230119	12.87	36900	-58.40	20230403	13600	12.87	20230119	36900	-58.40	20230403	13600	12.87	20230119	4.79	N	095500	500	155 억		704095	N	N	1	N	00	N
95	20231213	110719	57	100.00	KSQ150		IT부품	N	N	N	N		N	15330	-270	5	-1.73	1572955050	102145	70.01	15600	15630	15310	20250	10920	15600	15399.16	2.27	0	-26607	15893	15746	15633	15486	15373	15690	15430	155	4650	500	10920	10	1	31009999	4754	-60.12	1.89	12	0.33	-255.00	8104.00	36900	20230403	-58.46	13600	20230119	12.72	36900	-58.46	20230403	13600	12.72	20230119	36900	-58.46	20230403	13600	12.72	20230119	4.79	N	095500	500	155 억		704095	N	N	1	N	00	N
96	20231213	100722	57	100.00	KSQ150		IT부품	N	N	N	N		N	15360	-240	5	-1.54	1130204060	73257	50.21	15600	15630	15340	20250	10920	15600	15427.84	2.27	0	-24143	15893	15746	15633	15486	15373	15690	15430	155	4650	500	10920	10	1	31009999	4763	-60.24	1.90	12	0.24	-255.00	8104.00	36900	20230403	-58.37	13600	20230119	12.94	36900	-58.37	20230403	13600	12.94	20230119	36900	-58.37	20230403	13600	12.94	20230119	4.79	N	095500	500	155 억		704095	N	N	1	N	00	N
97	20231213	090712	57	100.00	KSQ150		IT부품	N	N	N	N		N	15490	-110	5	-0.71	129891680	8365	5.73	15600	15630	15480	20250	10920	15600	15527.65	2.27	0	-2428	15893	15746	15633	15486	15373	15690	15430	155	4650	500	10920	10	1	31009999	4803	-60.75	1.91	12	0.03	-255.00	8104.00	36900	20230403	-58.02	13600	20230119	13.90	36900	-58.02	20230403	13600	13.90	20230119	36900	-58.02	20230403	13600	13.90	20230119	4.79	N	095500	500	155 억		704095	N	N	1	N	00	N
98	20231212	160648	57	100.00	KSQ150		IT부품	N	N	N	N		N	15600	-60	5	-0.38	2209570930	141549	92.68	15660	15780	15520	20350	10970	15660	15609.99	2.23	-1521	4273	16120	15890	15770	15540	15420	15830	15480	155	4690	500	10960	10	1	31009999	4838	-61.18	1.92	12	0.46	-255.00	8104.00	36900	20230403	-57.72	13600	20230119	14.71	36900	-57.72	20230403	13600	14.71	20230119	36900	-57.72	20230403	13600	14.71	20230119	4.84	N	095500	500	155 억		691438	N	N	1	N	00	N
99	20231212	150656	57	100.00	KSQ150		IT부품	N	N	N	N		N	15660	0	3	0.00	2102530280	134698	88.19	15660	15780	15520	20350	10970	15660	15609.22	2.23	-1521	4749	16120	15890	15770	15540	15420	15830	15480	155	4690	500	10960	10	1	31009999	4856	-61.41	1.93	12	0.43	-255.00	8104.00	36900	20230403	-57.56	13600	20230119	15.15	36900	-57.56	20230403	13600	15.15	20230119	36900	-57.56	20230403	13600	15.15	20230119	4.84	N	095500	500	155 억		691438	N	N	304	N	00	N
100	20231212	140620	57	100.00	KSQ150		IT부품	N	N	N	N		N	15670	10	2	0.06	1817780110	116498	76.28	15660	15780	15520	20350	10970	15660	15603.53	2.23	-1521	3482	16120	15890	15770	15540	15420	15830	15480	155	4690	500	10960	10	1	31009999	4859	-61.45	1.93	12	0.38	-255.00	8104.00	36900	20230403	-57.53	13600	20230119	15.22	36900	-57.53	20230403	13600	15.22	20230119	36900	-57.53	20230403	13600	15.22	20230119	4.84	N	095500	500	155 억		691438	N	N	304	N	00	N
101	20231212	130619	57	100.00	KSQ150		IT부품	N	N	N	N		N	15550	-110	5	-0.70	1379856170	88546	57.98	15660	15740	15520	20350	10970	15660	15583.50	2.23	-1521	-2332	16120	15890	15770	15540	15420	15830	15480	155	4690	500	10960	10	1	31009999	4822	-60.98	1.92	12	0.29	-255.00	8104.00	36900	20230403	-57.86	13600	20230119	14.34	36900	-57.86	20230403	13600	14.34	20230119	36900	-57.86	20230403	13600	14.34	20230119	4.84	N	095500	500	155 억		691438	N	N	304	N	00	N
102	20231212	120615	57	100.00	KSQ150		IT부품	N	N	N	N		N	15540	-120	5	-0.77	1199406310	76934	50.37	15660	15740	15520	20350	10970	15660	15590.07	2.23	-1521	-450	16120	15890	15770	15540	15420	15830	15480	155	4690	500	10960	10	1	31009999	4819	-60.94	1.92	12	0.25	-255.00	8104.00	36900	20230403	-57.89	13600	20230119	14.26	36900	-57.89	20230403	13600	14.26	20230119	36900	-57.89	20230403	13600	14.26	20230119	4.84	N	095500	500	155 억		691438	N	N	304	N	00	N
103	20231212	110625	57	100.00	KSQ150		IT부품	N	N	N	N		N	15540	-120	5	-0.77	969597300	62142	40.69	15660	15740	15530	20350	10970	15660	15602.93	2.23	-1521	-4180	16120	15890	15770	15540	15420	15830	15480	155	4690	500	10960	10	1	31009999	4819	-60.94	1.92	12	0.20	-255.00	8104.00	36900	20230403	-57.89	13600	20230119	14.26	36900	-57.89	20230403	13600	14.26	20230119	36900	-57.89	20230403	13600	14.26	20230119	4.84	N	095500	500	155 억		691438	N	N	304	N	00	N
104	20231212	100650	57	100.00	KSQ150		IT부품	N	N	N	N		N	15540	-120	5	-0.77	650974650	41649	27.27	15660	15740	15530	20350	10970	15660	15630.02	2.23	-1521	-3345	16120	15890	15770	15540	15420	15830	15480	155	4690	500	10960	10	1	31009999	4819	-60.94	1.92	12	0.13	-255.00	8104.00	36900	20230403	-57.89	13600	20230119	14.26	36900	-57.89	20230403	13600	14.26	20230119	36900	-57.89	20230403	13600	14.26	20230119	4.84	N	095500	500	155 억		691438	N	N	304	N	00	N
105	20231212	090649	57	100.00	KSQ150		IT부품	N	N	N	N		N	15690	30	2	0.19	143785650	9180	6.01	15660	15740	15610	20350	10970	15660	15662.92	2.23	-1521	2984	16120	15890	15770	15540	15420	15830	15480	155	4690	500	10960	10	1	31009999	4865	-61.53	1.94	12	0.03	-255.00	8104.00	36900	20230403	-57.48	13600	20230119	15.37	36900	-57.48	20230403	13600	15.37	20230119	36900	-57.48	20230403	13600	15.37	20230119	4.84	N	095500	500	155 억		691438	N	N	304	N	00	N
106	20231211	160651	57	100.00	KSQ150		IT부품	N	N	N	N		N	15660	-190	5	-1.20	2349486760	148718	96.99	15980	16000	15650	20600	11100	15850	15798.82	2.42	-33554	-9247	16036	15942	15766	15672	15496	15990	15720	155	4750	500	11090	10	1	31009999	4856	-61.41	1.93	12	0.48	-255.00	8104.00	36900	20230403	-57.56	13600	20230119	15.15	36900	-57.56	20230403	13600	15.15	20230119	36900	-57.56	20230403	13600	15.15	20230119	4.82	N	095500	500	155 억		750643	N	N	304	N	00	N
107	20231211	150649	57	100.00	KSQ150		IT부품	N	N	N	N		N	15660	-190	5	-1.20	2085332970	131852	85.99	15980	16000	15650	20600	11100	15850	15815.71	2.42	-33554	-9407	16036	15942	15766	15672	15496	15990	15720	155	4750	500	11090	10	1	31009999	4856	-61.41	1.93	12	0.43	-255.00	8104.00	36900	20230403	-57.56	13600	20230119	15.15	36900	-57.56	20230403	13600	15.15	20230119	36900	-57.56	20230403	13600	15.15	20230119	4.82	N	095500	500	155 억		750643	N	N	10	N	00	N
108	20231211	140648	57	100.00	KSQ150		IT부품	N	N	N	N		N	15720	-130	5	-0.82	1707398330	107761	70.28	15980	16000	15660	20600	11100	15850	15844.31	2.42	-33554	-5669	16036	15942	15766	15672	15496	15990	15720	155	4750	500	11090	10	1	31009999	4875	-61.65	1.94	12	0.35	-255.00	8104.00	36900	20230403	-57.40	13600	20230119	15.59	36900	-57.40	20230403	13600	15.59	20230119	36900	-57.40	20230403	13600	15.59	20230119	4.82	N	095500	500	155 억		750643	N	N	10	N	00	N
109	20231211	130649	57	100.00	KSQ150		IT부품	N	N	N	N		N	15690	-160	5	-1.01	1564129360	98634	64.33	15980	16000	15660	20600	11100	15850	15857.91	2.42	-33554	-6114	16036	15942	15766	15672	15496	15990	15720	155	4750	500	11090	10	1	31009999	4865	-61.53	1.94	12	0.32	-255.00	8104.00	36900	20230403	-57.48	13600	20230119	15.37	36900	-57.48	20230403	13600	15.37	20230119	36900	-57.48	20230403	13600	15.37	20230119	4.82	N	095500	500	155 억		750643	N	N	10	N	00	N
110	20231211	120648	57	100.00	KSQ150		IT부품	N	N	N	N		N	15730	-120	5	-0.76	1346173840	84756	55.27	15980	16000	15720	20600	11100	15850	15882.93	2.42	-33554	-3630	16036	15942	15766	15672	15496	15990	15720	155	4750	500	11090	10	1	31009999	4878	-61.69	1.94	12	0.27	-255.00	8104.00	36900	20230403	-57.37	13600	20230119	15.66	36900	-57.37	20230403	13600	15.66	20230119	36900	-57.37	20230403	13600	15.66	20230119	4.82	N	095500	500	155 억		750643	N	N	10	N	00	N
111	20231211	110647	57	100.00	KSQ150		IT부품	N	N	N	N		N	15870	20	2	0.13	1022131080	64255	41.90	15980	16000	15840	20600	11100	15850	15907.42	2.42	-33554	9092	16036	15942	15766	15672	15496	15990	15720	155	4750	500	11090	10	1	31009999	4921	-62.24	1.96	12	0.21	-255.00	8104.00	36900	20230403	-56.99	13600	20230119	16.69	36900	-56.99	20230403	13600	16.69	20230119	36900	-56.99	20230403	13600	16.69	20230119	4.82	N	095500	500	155 억		750643	N	N	10	N	00	N
112	20231211	100645	57	100.00	KSQ150		IT부품	N	N	N	N		N	15940	90	2	0.57	713916990	44842	29.24	15980	16000	15860	20600	11100	15850	15920.72	2.42	-33554	10626	16036	15942	15766	15672	15496	15990	15720	155	4750	500	11090	10	1	31009999	4943	-62.51	1.97	12	0.14	-255.00	8104.00	36900	20230403	-56.80	13600	20230119	17.21	36900	-56.80	20230403	13600	17.21	20230119	36900	-56.80	20230403	13600	17.21	20230119	4.82	N	095500	500	155 억		750643	N	N	10	N	00	N
113	20231211	090645	57	100.00	KSQ150		IT부품	N	N	N	N		N	15880	30	2	0.19	242878420	15235	9.94	15980	16000	15860	20600	11100	15850	15942.13	2.42	-33554	3460	16036	15942	15766	15672	15496	15990	15720	155	4750	500	11090	10	1	31009999	4924	-62.27	1.96	12	0.05	-255.00	8104.00	36900	20230403	-56.96	13600	20230119	16.76	36900	-56.96	20230403	13600	16.76	20230119	36900	-56.96	20230403	13600	16.76	20230119	4.82	N	095500	500	155 억		750643	N	N	10	N	00	N
114	20231208	160639	57	100.00	KSQ150		IT부품	N	N	N	N		N	15850	380	2	2.46	2367282350	150328	96.36	15700	15860	15590	20100	10830	15470	15747.33	2.42	0	39254	15883	15676	15543	15336	15203	15610	15270	155	4630	500	10820	10	1	31009999	4915	-62.16	1.96	12	0.48	-255.00	8104.00	36900	20230403	-57.05	13600	20230119	16.54	36900	-57.05	20230403	13600	16.54	20230119	36900	-57.05	20230403	13600	16.54	20230119	4.84	N	095500	500	155 억		750679	N	N	10	N	00	N
115	20231208	150641	57	100.00	KSQ150		IT부품	N	N	N	N		N	15840	370	2	2.39	2257153450	143378	91.90	15700	15860	15590	20100	10830	15470	15742.71	2.42	0	38019	15883	15676	15543	15336	15203	15610	15270	155	4630	500	10820	10	1	31009999	4912	-62.12	1.95	12	0.46	-255.00	8104.00	36900	20230403	-57.07	13600	20230119	16.47	36900	-57.07	20230403	13600	16.47	20230119	36900	-57.07	20230403	13600	16.47	20230119	4.84	N	095500	500	155 억		750679	N	N	16	N	00	N
116	20231208	140640	57	100.00	KSQ150		IT부품	N	N	N	N		N	15790	320	2	2.07	1826915540	116183	74.47	15700	15860	15590	20100	10830	15470	15724.51	2.42	0	23253	15883	15676	15543	15336	15203	15610	15270	155	4630	500	10820	10	1	31009999	4896	-61.92	1.95	12	0.37	-255.00	8104.00	36900	20230403	-57.21	13600	20230119	16.10	36900	-57.21	20230403	13600	16.10	20230119	36900	-57.21	20230403	13600	16.10	20230119	4.84	N	095500	500	155 억		750679	N	N	16	N	00	N
117	20231208	130641	57	100.00	KSQ150		IT부품	N	N	N	N		N	15590	120	2	0.78	1510769780	96042	61.56	15700	15860	15590	20100	10830	15470	15730.36	2.42	0	19066	15883	15676	15543	15336	15203	15610	15270	155	4630	500	10820	10	1	31009999	4834	-61.14	1.92	12	0.31	-255.00	8104.00	36900	20230403	-57.75	13600	20230119	14.63	36900	-57.75	20230403	13600	14.63	20230119	36900	-57.75	20230403	13600	14.63	20230119	4.84	N	095500	500	155 억		750679	N	N	16	N	00	N
118	20231208	120637	57	100.00	KSQ150		IT부품	N	N	N	N		N	15650	180	2	1.16	1307622090	83037	53.22	15700	15860	15600	20100	10830	15470	15747.53	2.42	0	27119	15883	15676	15543	15336	15203	15610	15270	155	4630	500	10820	10	1	31009999	4853	-61.37	1.93	12	0.27	-255.00	8104.00	36900	20230403	-57.59	13600	20230119	15.07	36900	-57.59	20230403	13600	15.07	20230119	36900	-57.59	20230403	13600	15.07	20230119	4.84	N	095500	500	155 억		750679	N	N	16	N	00	N
119	20231208	110635	57	100.00	KSQ150		IT부품	N	N	N	N		N	15710	240	2	1.55	1178067280	74789	47.94	15700	15860	15600	20100	10830	15470	15751.95	2.42	0	28041	15883	15676	15543	15336	15203	15610	15270	155	4630	500	10820	10	1	31009999	4872	-61.61	1.94	12	0.24	-255.00	8104.00	36900	20230403	-57.43	13600	20230119	15.51	36900	-57.43	20230403	13600	15.51	20230119	36900	-57.43	20230403	13600	15.51	20230119	4.84	N	095500	500	155 억		750679	N	N	16	N	00	N
120	20231208	100643	57	100.00	KSQ150		IT부품	N	N	N	N		N	15760	290	2	1.87	968590450	61463	39.40	15700	15860	15600	20100	10830	15470	15759.01	2.42	0	26594	15883	15676	15543	15336	15203	15610	15270	155	4630	500	10820	10	1	31009999	4887	-61.80	1.94	12	0.20	-255.00	8104.00	36900	20230403	-57.29	13600	20230119	15.88	36900	-57.29	20230403	13600	15.88	20230119	36900	-57.29	20230403	13600	15.88	20230119	4.84	N	095500	500	155 억		750679	N	N	16	N	00	N
121	20231208	090633	57	100.00	KSQ150		IT부품	N	N	N	N		N	15740	270	2	1.75	216959890	13826	8.86	15700	15750	15600	20100	10830	15470	15692.49	2.42	0	6605	15883	15676	15543	15336	15203	15610	15270	155	4630	500	10820	10	1	31009999	4881	-61.73	1.94	12	0.04	-255.00	8104.00	36900	20230403	-57.34	13600	20230119	15.74	36900	-57.34	20230403	13600	15.74	20230119	36900	-57.34	20230403	13600	15.74	20230119	4.84	N	095500	500	155 억		750679	N	N	16	N	00	N
122	20231207	160636	57	100.00	KSQ150		IT부품	N	N	N	N		N	15470	-140	5	-0.90	2360078070	151796	117.64	15700	15750	15410	20250	10930	15610	15547.84	2.48	0	-17673	15916	15762	15666	15512	15416	15715	15465	155	4640	500	10920	10	1	31009999	4797	-60.67	1.91	12	0.49	-255.00	8104.00	36900	20230403	-58.08	13600	20230119	13.75	36900	-58.08	20230403	13600	13.75	20230119	36900	-58.08	20230403	13600	13.75	20230119	4.86	N	095500	500	155 억		767837	N	N	16	N	00	N
123	20231207	150637	57	100.00	KSQ150		IT부품	N	N	N	N		N	15490	-120	5	-0.77	2218533720	142646	110.55	15700	15750	15410	20250	10930	15610	15552.68	2.48	0	-16699	15916	15762	15666	15512	15416	15715	15465	155	4640	500	10920	10	1	31009999	4803	-60.75	1.91	12	0.46	-255.00	8104.00	36900	20230403	-58.02	13600	20230119	13.90	36900	-58.02	20230403	13600	13.90	20230119	36900	-58.02	20230403	13600	13.90	20230119	4.86	N	095500	500	155 억		767837	N	N	85	N	00	N
124	20231207	140634	57	100.00	KSQ150		IT부품	N	N	N	N		N	15590	-20	5	-0.13	1955908090	125718	97.43	15700	15750	15410	20250	10930	15610	15557.85	2.48	0	-15240	15916	15762	15666	15512	15416	15715	15465	155	4640	500	10920	10	1	31009999	4834	-61.14	1.92	12	0.41	-255.00	8104.00	36900	20230403	-57.75	13600	20230119	14.63	36900	-57.75	20230403	13600	14.63	20230119	36900	-57.75	20230403	13600	14.63	20230119	4.86	N	095500	500	155 억		767837	N	N	85	N	00	N
125	20231207	130634	57	100.00	KSQ150		IT부품	N	N	N	N		N	15550	-60	5	-0.38	1559179670	100312	77.74	15700	15750	15410	20250	10930	15610	15543.23	2.48	0	-24972	15916	15762	15666	15512	15416	15715	15465	155	4640	500	10920	10	1	31009999	4822	-60.98	1.92	12	0.32	-255.00	8104.00	36900	20230403	-57.86	13600	20230119	14.34	36900	-57.86	20230403	13600	14.34	20230119	36900	-57.86	20230403	13600	14.34	20230119	4.86	N	095500	500	155 억		767837	N	N	85	N	00	N
126	20231207	120636	57	100.00	KSQ150		IT부품	N	N	N	N		N	15480	-130	5	-0.83	1386476700	89196	69.13	15700	15750	15410	20250	10930	15610	15544.07	2.48	0	-25221	15916	15762	15666	15512	15416	15715	15465	155	4640	500	10920	10	1	31009999	4800	-60.71	1.91	12	0.29	-255.00	8104.00	36900	20230403	-58.05	13600	20230119	13.82	36900	-58.05	20230403	13600	13.82	20230119	36900	-58.05	20230403	13600	13.82	20230119	4.86	N	095500	500	155 억		767837	N	N	85	N	00	N
127	20231207	110632	57	100.00	KSQ150		IT부품	N	N	N	N		N	15460	-150	5	-0.96	1230819210	79128	61.32	15700	15750	15410	20250	10930	15610	15554.71	2.48	0	-27441	15916	15762	15666	15512	15416	15715	15465	155	4640	500	10920	10	1	31009999	4794	-60.63	1.91	12	0.26	-255.00	8104.00	36900	20230403	-58.10	13600	20230119	13.68	36900	-58.10	20230403	13600	13.68	20230119	36900	-58.10	20230403	13600	13.68	20230119	4.86	N	095500	500	155 억		767837	N	N	85	N	00	N
128	20231207	100630	57	100.00	KSQ150		IT부품	N	N	N	N		N	15540	-70	5	-0.45	744803060	47717	36.98	15700	15750	15540	20250	10930	15610	15608.75	2.48	0	-20273	15916	15762	15666	15512	15416	15715	15465	155	4640	500	10920	10	1	31009999	4819	-60.94	1.92	12	0.15	-255.00	8104.00	36900	20230403	-57.89	13600	20230119	14.26	36900	-57.89	20230403	13600	14.26	20230119	36900	-57.89	20230403	13600	14.26	20230119	4.86	N	095500	500	155 억		767837	N	N	85	N	00	N
129	20231207	090637	57	100.00	KSQ150		IT부품	N	N	N	N		N	15640	30	2	0.19	145079230	9250	7.17	15700	15750	15620	20250	10930	15610	15685.17	2.48	0	-2461	15916	15762	15666	15512	15416	15715	15465	155	4640	500	10920	10	1	31009999	4850	-61.33	1.93	12	0.03	-255.00	8104.00	36900	20230403	-57.62	13600	20230119	15.00	36900	-57.62	20230403	13600	15.00	20230119	36900	-57.62	20230403	13600	15.00	20230119	4.86	N	095500	500	155 억		767837	N	N	85	N	00	N
130	20231206	160627	57	100.00	KSQ150		IT부품	N	N	N	N		N	15610	-90	5	-0.57	1950410230	124456	58.16	15650	15820	15570	20400	10990	15700	15671.71	2.45	0	8765	16286	15992	15746	15452	15206	15870	15330	155	4700	500	10990	10	1	31009999	4841	-61.22	1.93	12	0.40	-255.00	8104.00	36900	20230403	-57.70	13600	20230119	14.78	36900	-57.70	20230403	13600	14.78	20230119	36900	-57.70	20230403	13600	14.78	20230119	4.83	N	095500	500	155 억		760405	N	N	85	N	00	N
131	20231206	150637	57	100.00	KSQ150		IT부품	N	N	N	N		N	15600	-100	5	-0.64	1811566970	115564	54.00	15650	15820	15570	20400	10990	15700	15675.88	2.45	0	8835	16286	15992	15746	15452	15206	15870	15330	155	4700	500	10990	10	1	31009999	4838	-61.18	1.92	12	0.37	-255.00	8104.00	36900	20230403	-57.72	13600	20230119	14.71	36900	-57.72	20230403	13600	14.71	20230119	36900	-57.72	20230403	13600	14.71	20230119	4.83	N	095500	500	155 억		760405	N	N	958	N	00	N
132	20231206	140635	57	100.00	KSQ150		IT부품	N	N	N	N		N	15670	-30	5	-0.19	1376489460	87732	40.99	15650	15820	15570	20400	10990	15700	15689.71	2.45	0	11836	16286	15992	15746	15452	15206	15870	15330	155	4700	500	10990	10	1	31009999	4859	-61.45	1.93	12	0.28	-255.00	8104.00	36900	20230403	-57.53	13600	20230119	15.22	36900	-57.53	20230403	13600	15.22	20230119	36900	-57.53	20230403	13600	15.22	20230119	4.83	N	095500	500	155 억		760405	N	N	958	N	00	N
133	20231206	130629	57	100.00	KSQ150		IT부품	N	N	N	N		N	15700	0	3	0.00	1205915990	76865	35.92	15650	15820	15570	20400	10990	15700	15688.75	2.45	0	15211	16286	15992	15746	15452	15206	15870	15330	155	4700	500	10990	10	1	31009999	4869	-61.57	1.94	12	0.25	-255.00	8104.00	36900	20230403	-57.45	13600	20230119	15.44	36900	-57.45	20230403	13600	15.44	20230119	36900	-57.45	20230403	13600	15.44	20230119	4.83	N	095500	500	155 억		760405	N	N	958	N	00	N
134	20231206	120625	57	100.00	KSQ150		IT부품	N	N	N	N		N	15780	80	2	0.51	1109865040	70758	33.06	15650	15820	15570	20400	10990	15700	15685.36	2.45	0	15898	16286	15992	15746	15452	15206	15870	15330	155	4700	500	10990	10	1	31009999	4893	-61.88	1.95	12	0.23	-255.00	8104.00	36900	20230403	-57.24	13600	20230119	16.03	36900	-57.24	20230403	13600	16.03	20230119	36900	-57.24	20230403	13600	16.03	20230119	4.83	N	095500	500	155 억		760405	N	N	958	N	00	N
135	20231206	110637	57	100.00	KSQ150		IT부품	N	N	N	N		N	15710	10	2	0.06	880118650	56182	26.25	15650	15800	15570	20400	10990	15700	15665.49	2.45	0	7304	16286	15992	15746	15452	15206	15870	15330	155	4700	500	10990	10	1	31009999	4872	-61.61	1.94	12	0.18	-255.00	8104.00	36900	20230403	-57.43	13600	20230119	15.51	36900	-57.43	20230403	13600	15.51	20230119	36900	-57.43	20230403	13600	15.51	20230119	4.83	N	095500	500	155 억		760405	N	N	958	N	00	N
136	20231206	100628	57	100.00	KSQ150		IT부품	N	N	N	N		N	15670	-30	5	-0.19	584105690	37316	17.44	15650	15800	15570	20400	10990	15700	15652.96	2.45	0	-2465	16286	15992	15746	15452	15206	15870	15330	155	4700	500	10990	10	1	31009999	4859	-61.45	1.93	12	0.12	-255.00	8104.00	36900	20230403	-57.53	13600	20230119	15.22	36900	-57.53	20230403	13600	15.22	20230119	36900	-57.53	20230403	13600	15.22	20230119	4.83	N	095500	500	155 억		760405	N	N	958	N	00	N
137	20231206	090631	57	100.00	KSQ150		IT부품	N	N	N	N		N	15660	-40	5	-0.25	90943800	5796	2.71	15650	15800	15630	20400	10990	15700	15690.79	2.45	0	-2261	16286	15992	15746	15452	15206	15870	15330	155	4700	500	10990	10	1	31009999	4856	-61.41	1.93	12	0.02	-255.00	8104.00	36900	20230403	-57.56	13600	20230119	15.15	36900	-57.56	20230403	13600	15.15	20230119	36900	-57.56	20230403	13600	15.15	20230119	4.83	N	095500	500	155 억		760405	N	N	958	N	00	N
138	20231205	160634	57	100.00	KSQ150		IT부품	N	N	N	N		N	15700	-290	5	-1.81	3338715070	211524	81.13	15840	16040	15500	20750	11200	15990	15784.35	2.66	0	-34995	16976	16482	16166	15672	15356	16325	15515	155	4760	500	11190	10	1	31009999	4869	-61.57	1.94	12	0.68	-255.00	8104.00	36900	20230403	-57.45	13600	20230119	15.44	36900	-57.45	20230403	13600	15.44	20230119	36900	-57.45	20230403	13600	15.44	20230119	4.86	N	095500	500	155 억		824788	N	N	958	N	00	N
139	20231205	150631	57	100.00	KSQ150		IT부품	N	N	N	N		N	15570	-420	5	-2.63	3054742240	193316	74.15	15840	16040	15570	20750	11200	15990	15801.81	2.66	0	-36226	16976	16482	16166	15672	15356	16325	15515	155	4760	500	11190	10	1	31009999	4828	-61.06	1.92	12	0.62	-255.00	8104.00	36900	20230403	-57.80	13600	20230119	14.49	36900	-57.80	20230403	13600	14.49	20230119	36900	-57.80	20230403	13600	14.49	20230119	4.86	N	095500	500	155 억		824788	N	N	220	N	00	N
140	20231205	140631	57	100.00	KSQ150		IT부품	N	N	N	N		N	15770	-220	5	-1.38	2089637280	131772	50.54	15840	16040	15700	20750	11200	15990	15857.98	2.66	0	-15199	16976	16482	16166	15672	15356	16325	15515	155	4760	500	11190	10	1	31009999	4890	-61.84	1.95	12	0.42	-255.00	8104.00	36900	20230403	-57.26	13600	20230119	15.96	36900	-57.26	20230403	13600	15.96	20230119	36900	-57.26	20230403	13600	15.96	20230119	4.86	N	095500	500	155 억		824788	N	N	220	N	00	N
141	20231205	130630	57	100.00	KSQ150		IT부품	N	N	N	N		N	15840	-150	5	-0.94	1543532960	97188	37.28	15840	16040	15700	20750	11200	15990	15881.93	2.66	0	3558	16976	16482	16166	15672	15356	16325	15515	155	4760	500	11190	10	1	31009999	4912	-62.12	1.95	12	0.31	-255.00	8104.00	36900	20230403	-57.07	13600	20230119	16.47	36900	-57.07	20230403	13600	16.47	20230119	36900	-57.07	20230403	13600	16.47	20230119	4.86	N	095500	500	155 억		824788	N	N	220	N	00	N
142	20231205	120625	57	100.00	KSQ150		IT부품	N	N	N	N		N	15860	-130	5	-0.81	1332354850	83870	32.17	15840	16040	15700	20750	11200	15990	15885.95	2.66	0	8549	16976	16482	16166	15672	15356	16325	15515	155	4760	500	11190	10	1	31009999	4918	-62.20	1.96	12	0.27	-255.00	8104.00	36900	20230403	-57.02	13600	20230119	16.62	36900	-57.02	20230403	13600	16.62	20230119	36900	-57.02	20230403	13600	16.62	20230119	4.86	N	095500	500	155 억		824788	N	N	220	N	00	N
143	20231205	110626	57	100.00	KSQ150		IT부품	N	N	N	N		N	15900	-90	5	-0.56	1163932790	73270	28.10	15840	16040	15700	20750	11200	15990	15885.53	2.66	0	12564	16976	16482	16166	15672	15356	16325	15515	155	4760	500	11190	10	1	31009999	4931	-62.35	1.96	12	0.24	-255.00	8104.00	36900	20230403	-56.91	13600	20230119	16.91	36900	-56.91	20230403	13600	16.91	20230119	36900	-56.91	20230403	13600	16.91	20230119	4.86	N	095500	500	155 억		824788	N	N	220	N	00	N
144	20231205	100627	57	100.00	KSQ150		IT부품	N	N	N	N		N	15940	-50	5	-0.31	860933540	54235	20.80	15840	16040	15700	20750	11200	15990	15874.13	2.66	0	11460	16976	16482	16166	15672	15356	16325	15515	155	4760	500	11190	10	1	31009999	4943	-62.51	1.97	12	0.17	-255.00	8104.00	36900	20230403	-56.80	13600	20230119	17.21	36900	-56.80	20230403	13600	17.21	20230119	36900	-56.80	20230403	13600	17.21	20230119	4.86	N	095500	500	155 억		824788	N	N	220	N	00	N
145	20231205	090627	57	100.00	KSQ150		IT부품	N	N	N	N		N	15920	-70	5	-0.44	140173600	8845	3.39	15840	15940	15700	20750	11200	15990	15847.78	2.66	0	2994	16976	16482	16166	15672	15356	16325	15515	155	4760	500	11190	10	1	31009999	4937	-62.43	1.96	12	0.03	-255.00	8104.00	36900	20230403	-56.86	13600	20230119	17.06	36900	-56.86	20230403	13600	17.06	20230119	36900	-56.86	20230403	13600	17.06	20230119	4.86	N	095500	500	155 억		824788	N	N	220	N	00	N
146	20231204	160625	57	100.00	KSQ150		IT부품	N	N	N	N		N	15990	-460	5	-2.80	4147923830	257730	76.28	16570	16660	15850	21350	11520	16450	16094.19	2.78	0	-7107	16936	16692	16516	16272	16096	16605	16185	155	4900	500	11510	10	1	31009999	4958	-62.71	1.97	12	0.83	-255.00	8104.00	36900	20230403	-56.67	13600	20230119	17.57	36900	-56.67	20230403	13600	17.57	20230119	36900	-56.67	20230403	13600	17.57	20230119	4.84	N	095500	500	155 억		861693	N	N	220	N	00	N
147	20231204	150627	57	100.00	KSQ150		IT부품	N	N	N	N		N	15960	-490	5	-2.98	3911129880	242911	71.90	16570	16660	15850	21350	11520	16450	16101.02	2.78	0	-8286	16936	16692	16516	16272	16096	16605	16185	155	4900	500	11510	10	1	31009999	4949	-62.59	1.97	12	0.78	-255.00	8104.00	36900	20230403	-56.75	13600	20230119	17.35	36900	-56.75	20230403	13600	17.35	20230119	36900	-56.75	20230403	13600	17.35	20230119	4.84	N	095500	500	155 억		861693	N	N	1010	N	00	N
148	20231204	140623	57	100.00	KSQ150		IT부품	N	N	N	N		N	15980	-470	5	-2.86	3391655120	210423	62.28	16570	16660	15850	21350	11520	16450	16118.21	2.78	0	-9964	16936	16692	16516	16272	16096	16605	16185	155	4900	500	11510	10	1	31009999	4955	-62.67	1.97	12	0.68	-255.00	8104.00	36900	20230403	-56.69	13600	20230119	17.50	36900	-56.69	20230403	13600	17.50	20230119	36900	-56.69	20230403	13600	17.50	20230119	4.84	N	095500	500	155 억		861693	N	N	1010	N	00	N
149	20231204	130621	57	100.00	KSQ150		IT부품	N	N	N	N		N	15930	-520	5	-3.16	2985550130	184928	54.74	16570	16660	15850	21350	11520	16450	16144.33	2.78	0	-18124	16936	16692	16516	16272	16096	16605	16185	155	4900	500	11510	10	1	31009999	4940	-62.47	1.97	12	0.60	-255.00	8104.00	36900	20230403	-56.83	13600	20230119	17.13	36900	-56.83	20230403	13600	17.13	20230119	36900	-56.83	20230403	13600	17.13	20230119	4.84	N	095500	500	155 억		861693	N	N	1010	N	00	N
150	20231204	120621	57	100.00	KSQ150		IT부품	N	N	N	N		N	15980	-470	5	-2.86	2725122700	168586	49.90	16570	16660	15850	21350	11520	16450	16164.52	2.78	0	-14391	16936	16692	16516	16272	16096	16605	16185	155	4900	500	11510	10	1	31009999	4955	-62.67	1.97	12	0.54	-255.00	8104.00	36900	20230403	-56.69	13600	20230119	17.50	36900	-56.69	20230403	13600	17.50	20230119	36900	-56.69	20230403	13600	17.50	20230119	4.84	N	095500	500	155 억		861693	N	N	1010	N	00	N
151	20231204	110624	57	100.00	KSQ150		IT부품	N	N	N	N		N	16010	-440	5	-2.67	2361900190	145784	43.15	16570	16660	15850	21350	11520	16450	16201.30	2.78	0	-14805	16936	16692	16516	16272	16096	16605	16185	155	4900	500	11510	10	1	31009999	4965	-62.78	1.98	12	0.47	-255.00	8104.00	36900	20230403	-56.61	13600	20230119	17.72	36900	-56.61	20230403	13600	17.72	20230119	36900	-56.61	20230403	13600	17.72	20230119	4.84	N	095500	500	155 억		861693	N	N	1010	N	00	N
152	20231204	100623	57	100.00	KSQ150		IT부품	N	N	N	N		N	16250	-200	5	-1.22	1221622530	74738	22.12	16570	16660	16220	21350	11520	16450	16345.34	2.78	0	-2956	16936	16692	16516	16272	16096	16605	16185	155	4900	500	11510	10	1	31009999	5039	-63.73	2.01	12	0.24	-255.00	8104.00	36900	20230403	-55.96	13600	20230119	19.49	36900	-55.96	20230403	13600	19.49	20230119	36900	-55.96	20230403	13600	19.49	20230119	4.84	N	095500	500	155 억		861693	N	N	1010	N	00	N
153	20231204	090622	57	100.00	KSQ150		IT부품	N	N	N	N		N	16450	0	3	0.00	333626260	20242	5.99	16570	16660	16370	21350	11520	16450	16481.95	2.78	0	-3730	16936	16692	16516	16272	16096	16605	16185	155	4900	500	11510	10	1	31009999	5101	-64.51	2.03	12	0.07	-255.00	8104.00	36900	20230403	-55.42	13600	20230119	20.96	36900	-55.42	20230403	13600	20.96	20230119	36900	-55.42	20230403	13600	20.96	20230119	4.84	N	095500	500	155 억		861693	N	N	1010	N	00	N
154	20231201	160622	57	100.00	KSQ150		IT부품	N	N	N	N		N	16450	-150	5	-0.90	5551326520	335283	73.09	16670	16760	16340	21550	11620	16600	16557.41	2.85	0	-32075	17420	17010	16360	15950	15300	17215	16155	155	4950	500	11620	10	1	31009999	5101	-64.51	2.03	12	1.08	-255.00	8104.00	36900	20230403	-55.42	13600	20230119	20.96	36900	-55.42	20230403	13600	20.96	20230119	36900	-55.42	20230403	13600	20.96	20230119	4.86	N	095500	500	155 억		884023	N	N	1010	N	00	N
155	20231201	150621	57	100.00	KSQ150		IT부품	N	N	N	N		N	16450	-150	5	-0.90	5367539460	324100	70.66	16670	16760	16340	21550	11620	16600	16561.31	2.85	0	-30405	17420	17010	16360	15950	15300	17215	16155	155	4950	500	11620	10	1	31009999	5101	-64.51	2.03	12	1.05	-255.00	8104.00	36900	20230403	-55.42	13600	20230119	20.96	36900	-55.42	20230403	13600	20.96	20230119	36900	-55.42	20230403	13600	20.96	20230119	4.86	N	095500	500	155 억		884023	N	N	81	N	00	N
156	20231201	140622	57	100.00	KSQ150		IT부품	N	N	N	N		N	16540	-60	5	-0.36	4899887480	295737	64.47	16670	16760	16340	21550	11620	16600	16568.34	2.85	0	-30514	17420	17010	16360	15950	15300	17215	16155	155	4950	500	11620	10	1	31009999	5129	-64.86	2.04	12	0.95	-255.00	8104.00	36900	20230403	-55.18	13600	20230119	21.62	36900	-55.18	20230403	13600	21.62	20230119	36900	-55.18	20230403	13600	21.62	20230119	4.86	N	095500	500	155 억		884023	N	N	81	N	00	N
157	20231201	130621	57	100.00	KSQ150		IT부품	N	N	N	N		N	16610	10	2	0.06	4525103360	273111	59.54	16670	16760	16340	21550	11620	16600	16568.67	2.85	0	-26397	17420	17010	16360	15950	15300	17215	16155	155	4950	500	11620	10	1	31009999	5151	-65.14	2.05	12	0.88	-255.00	8104.00	36900	20230403	-54.99	13600	20230119	22.13	36900	-54.99	20230403	13600	22.13	20230119	36900	-54.99	20230403	13600	22.13	20230119	4.86	N	095500	500	155 억		884023	N	N	81	N	00	N
158	20231201	120626	57	100.00	KSQ150		IT부품	N	N	N	N		N	16630	30	2	0.18	4284590940	258630	56.38	16670	16760	16340	21550	11620	16600	16566.42	2.85	0	-23180	17420	17010	16360	15950	15300	17215	16155	155	4950	500	11620	10	1	31009999	5157	-65.22	2.05	12	0.83	-255.00	8104.00	36900	20230403	-54.93	13600	20230119	22.28	36900	-54.93	20230403	13600	22.28	20230119	36900	-54.93	20230403	13600	22.28	20230119	4.86	N	095500	500	155 억		884023	N	N	81	N	00	N
159	20231201	110622	57	100.00	KSQ150		IT부품	N	N	N	N		N	16690	90	2	0.54	3605963250	217823	47.49	16670	16760	16340	21550	11620	16600	16554.45	2.85	0	-24337	17420	17010	16360	15950	15300	17215	16155	155	4950	500	11620	10	1	31009999	5176	-65.45	2.06	12	0.70	-255.00	8104.00	36900	20230403	-54.77	13600	20230119	22.72	36900	-54.77	20230403	13600	22.72	20230119	36900	-54.77	20230403	13600	22.72	20230119	4.86	N	095500	500	155 억		884023	N	N	81	N	00	N
160	20231201	100627	57	100.00	KSQ150		IT부품	N	N	N	N		N	16500	-100	5	-0.60	2552146140	154441	33.67	16670	16760	16340	21550	11620	16600	16524.80	2.85	0	-44184	17420	17010	16360	15950	15300	17215	16155	155	4950	500	11620	10	1	31009999	5117	-64.71	2.04	12	0.50	-255.00	8104.00	36900	20230403	-55.28	13600	20230119	21.32	36900	-55.28	20230403	13600	21.32	20230119	36900	-55.28	20230403	13600	21.32	20230119	4.86	N	095500	500	155 억		884023	N	N	81	N	00	N
161	20231201	090620	57	100.00	KSQ150		IT부품	N	N	N	N		N	16560	-40	5	-0.24	1306281820	78703	17.16	16670	16760	16500	21550	11620	16600	16597.60	2.85	0	-39331	17420	17010	16360	15950	15300	17215	16155	155	4950	500	11620	10	1	31009999	5135	-64.94	2.04	12	0.25	-255.00	8104.00	36900	20230403	-55.12	13600	20230119	21.76	36900	-55.12	20230403	13600	21.76	20230119	36900	-55.12	20230403	13600	21.76	20230119	4.86	N	095500	500	155 억		884023	N	N	81	N	00	N