KissMeData/095500/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160727	57	100.00	KSQ150		IT부품	N	N	N	N		N	24950	1000	2	4.18	26884978150	1077926	83.42	24100	25600	24050	31100	16800	23950	24942.04	1.75	0	39843	25550	24750	23300	22500	21050	25150	22900	155	7150	500	14840	50	1	31009999	7737	-97.84	3.08	12	3.48	-255.00	8104.00	36900	20230403	-32.38	6740	20220728	270.18	36900	-32.38	20230403	13600	83.46	20230119	36900	-32.38	20230403	7940	214.23	20220804	8.40	Y	095500	500	155 억		541837	N	N	32258	N	00	N
3	20230731	150728	57	100.00	KSQ150		IT부품	N	N	N	N		N	24850	900	2	3.76	25700633550	1030368	79.74	24100	25600	24050	31100	16800	23950	24943.85	1.75	0	21160	25550	24750	23300	22500	21050	25150	22900	155	7150	500	14840	50	1	31009999	7706	-97.45	3.07	12	3.32	-255.00	8104.00	36900	20230403	-32.66	6740	20220728	268.69	36900	-32.66	20230403	13600	82.72	20230119	36900	-32.66	20230403	7940	212.97	20220804	8.40	Y	095500	500	155 억		541837	N	N	29565	N	00	N
4	20230731	140730	57	100.00	KSQ150		IT부품	N	N	N	N		N	25050	1100	2	4.59	22689800500	909536	70.39	24100	25600	24050	31100	16800	23950	24947.35	1.75	0	36953	25550	24750	23300	22500	21050	25150	22900	155	7150	500	14840	50	1	31009999	7768	-98.24	3.09	12	2.93	-255.00	8104.00	36900	20230403	-32.11	6740	20220728	271.66	36900	-32.11	20230403	13600	84.19	20230119	36900	-32.11	20230403	7940	215.49	20220804	8.40	Y	095500	500	155 억		541837	N	N	29565	N	00	N
5	20230731	130730	57	100.00	KSQ150		IT부품	N	N	N	N		N	24800	850	2	3.55	21401394850	857751	66.38	24100	25600	24050	31100	16800	23950	24951.43	1.75	0	29080	25550	24750	23300	22500	21050	25150	22900	155	7150	500	14840	50	1	31009999	7690	-97.25	3.06	12	2.77	-255.00	8104.00	36900	20230403	-32.79	6740	20220728	267.95	36900	-32.79	20230403	13600	82.35	20230119	36900	-32.79	20230403	7940	212.34	20220804	8.40	Y	095500	500	155 억		541837	N	N	29565	N	00	N
6	20230731	120736	57	100.00	KSQ150		IT부품	N	N	N	N		N	25050	1100	2	4.59	19769591850	792256	61.31	24100	25600	24050	31100	16800	23950	24954.45	1.75	0	37599	25550	24750	23300	22500	21050	25150	22900	155	7150	500	14840	50	1	31009999	7768	-98.24	3.09	12	2.55	-255.00	8104.00	36900	20230403	-32.11	6740	20220728	271.66	36900	-32.11	20230403	13600	84.19	20230119	36900	-32.11	20230403	7940	215.49	20220804	8.40	Y	095500	500	155 억		541837	N	N	29565	N	00	N
7	20230731	110741	57	100.00	KSQ150		IT부품	N	N	N	N		N	25050	1100	2	4.59	18595941100	745479	57.69	24100	25600	24050	31100	16800	23950	24945.92	1.75	0	37621	25550	24750	23300	22500	21050	25150	22900	155	7150	500	14840	50	1	31009999	7768	-98.24	3.09	12	2.40	-255.00	8104.00	36900	20230403	-32.11	6740	20220728	271.66	36900	-32.11	20230403	13600	84.19	20230119	36900	-32.11	20230403	7940	215.49	20220804	8.40	Y	095500	500	155 억		541837	N	N	29565	N	00	N
8	20230731	100735	57	100.00	KSQ150		IT부품	N	N	N	N		N	25300	1350	2	5.64	15864717300	637018	49.30	24100	25600	24050	31100	16800	23950	24905.74	1.75	0	30954	25550	24750	23300	22500	21050	25150	22900	155	7150	500	14840	50	1	31009999	7846	-99.22	3.12	12	2.05	-255.00	8104.00	36900	20230403	-31.44	6740	20220728	275.37	36900	-31.44	20230403	13600	86.03	20230119	36900	-31.44	20230403	7940	218.64	20220804	8.40	Y	095500	500	155 억		541837	N	N	29565	N	00	N
9	20230731	090729	57	100.00	KSQ150		IT부품	N	N	N	N		N	24250	300	2	1.25	808012750	33509	2.59	24100	24300	24050	31100	16800	23950	24116.88	1.75	0	578	25550	24750	23300	22500	21050	25150	22900	155	7150	500	14840	50	1	31009999	7520	-95.10	2.99	12	0.11	-255.00	8104.00	36900	20230403	-34.28	6740	20220728	259.79	36900	-34.28	20230403	13600	78.31	20230119	36900	-34.28	20230403	7940	205.42	20220804	8.40	Y	095500	500	155 억		541837	N	N	29565	N	00	N
10	20230728	160730	57	100.00	KSQ150		IT부품	N	N	N	N		N	23950	1000	2	4.36	29501195850	1267475	44.69	22200	24100	21850	29800	16100	22950	23275.12	1.63	0	112706	27583	25266	24033	21716	20483	24650	21100	155	6850	500	14220	50	1	31009999	7427	-93.92	2.96	12	4.09	-255.00	8104.00	36900	20230403	-35.09	6680	20220727	258.53	36900	-35.09	20230403	13600	76.10	20230119	36900	-35.09	20230403	6740	255.34	20220728	7.93	Y	095500	500	155 억		506268	N	N	29565	N	00	N
11	20230728	150731	57	100.00	KSQ150		IT부품	N	N	N	N		N	24050	1100	2	4.79	27975089500	1203812	42.44	22200	24100	21850	29800	16100	22950	23238.86	1.63	0	94545	27583	25266	24033	21716	20483	24650	21100	155	6850	500	14220	50	1	31009999	7458	-94.31	2.97	12	3.88	-255.00	8104.00	36900	20230403	-34.82	6680	20220727	260.03	36900	-34.82	20230403	13600	76.84	20230119	36900	-34.82	20230403	6740	256.82	20220728	7.93	Y	095500	500	155 억		506268	N	N	144588	N	00	N
12	20230728	140727	57	100.00	KSQ150		IT부품	N	N	N	N		N	23800	850	2	3.70	24522655350	1059296	37.35	22200	23850	21850	29800	16100	22950	23150.04	1.63	0	84994	27583	25266	24033	21716	20483	24650	21100	155	6850	500	14220	50	1	31009999	7380	-93.33	2.94	12	3.42	-255.00	8104.00	36900	20230403	-35.50	6680	20220727	256.29	36900	-35.50	20230403	13600	75.00	20230119	36900	-35.50	20230403	6740	253.12	20220728	7.93	Y	095500	500	155 억		506268	N	N	144588	N	00	N
13	20230728	130730	57	100.00	KSQ150		IT부품	N	N	N	N		N	23650	700	2	3.05	22772764850	985382	34.74	22200	23850	21850	29800	16100	22950	23110.67	1.63	0	75085	27583	25266	24033	21716	20483	24650	21100	155	6850	500	14220	50	1	31009999	7334	-92.75	2.92	12	3.18	-255.00	8104.00	36900	20230403	-35.91	6680	20220727	254.04	36900	-35.91	20230403	13600	73.90	20230119	36900	-35.91	20230403	6740	250.89	20220728	7.93	Y	095500	500	155 억		506268	N	N	144588	N	00	N
14	20230728	120727	57	100.00	KSQ150		IT부품	N	N	N	N		N	23650	700	2	3.05	20717825000	898521	31.68	22200	23750	21850	29800	16100	22950	23057.75	1.63	0	58191	27583	25266	24033	21716	20483	24650	21100	155	6850	500	14220	50	1	31009999	7334	-92.75	2.92	12	2.90	-255.00	8104.00	36900	20230403	-35.91	6680	20220727	254.04	36900	-35.91	20230403	13600	73.90	20230119	36900	-35.91	20230403	6740	250.89	20220728	7.93	Y	095500	500	155 억		506268	N	N	144588	N	00	N
15	20230728	110733	57	100.00	KSQ150		IT부품	N	N	N	N		N	23400	450	2	1.96	18267399650	794432	28.01	22200	23700	21850	29800	16100	22950	22994.32	1.63	0	40757	27583	25266	24033	21716	20483	24650	21100	155	6850	500	14220	50	1	31009999	7256	-91.76	2.89	12	2.56	-255.00	8104.00	36900	20230403	-36.59	6680	20220727	250.30	36900	-36.59	20230403	13600	72.06	20230119	36900	-36.59	20230403	6740	247.18	20220728	7.93	Y	095500	500	155 억		506268	N	N	144588	N	00	N
16	20230728	100725	57	100.00	KSQ150		IT부품	N	N	N	N		N	23000	50	2	0.22	14363860700	626822	22.10	22200	23700	21850	29800	16100	22950	22915.35	1.63	0	-5240	27583	25266	24033	21716	20483	24650	21100	155	6850	500	14220	50	1	31009999	7132	-90.20	2.84	12	2.02	-255.00	8104.00	36900	20230403	-37.67	6680	20220727	244.31	36900	-37.67	20230403	13600	69.12	20230119	36900	-37.67	20230403	6740	241.25	20220728	7.93	Y	095500	500	155 억		506268	N	N	144588	N	00	N
17	20230728	090733	57	100.00	KSQ150		IT부품	N	N	N	N		N	22400	-550	5	-2.40	4248097900	189974	6.70	22200	22850	21850	29800	16100	22950	22360.04	1.63	0	35410	27583	25266	24033	21716	20483	24650	21100	155	6850	500	14220	50	1	31009999	6946	-87.84	2.76	12	0.61	-255.00	8104.00	36900	20230403	-39.30	6680	20220727	235.33	36900	-39.30	20230403	13600	64.71	20230119	36900	-39.30	20230403	6740	232.34	20220728	7.93	Y	095500	500	155 억		506268	N	N	144588	N	00	N
18	20230727	160725	57	100.00	KSQ150		IT부품	N	N	N	N		N	22950	-2450	5	-9.65	68198486250	2792104	37.82	26000	26350	22800	33000	17800	25400	24428.36	2.06	-28188	-180086	32800	29100	27000	23300	21200	28050	22250	155	7600	500	15740	50	1	31009999	7117	-90.00	2.83	12	9.00	-255.00	8104.00	36900	20230403	-37.80	6270	20220726	266.03	36900	-37.80	20230403	13600	68.75	20230119	36900	-37.80	20230403	6680	243.56	20220727	8.16	Y	095500	500	155 억		639221	N	N	144588	N	00	N
19	20230727	150728	57	100.00	KSQ150		IT부품	N	N	N	N		N	22950	-2450	5	-9.65	64661228750	2637794	35.73	26000	26350	22900	33000	17800	25400	24513.06	2.06	-28188	-212933	32800	29100	27000	23300	21200	28050	22250	155	7600	500	15740	50	1	31009999	7117	-90.00	2.83	12	8.51	-255.00	8104.00	36900	20230403	-37.80	6270	20220726	266.03	36900	-37.80	20230403	13600	68.75	20230119	36900	-37.80	20230403	6680	243.56	20220727	8.16	Y	095500	500	155 억		639221	N	N	81208	N	00	N
20	20230727	140723	57	100.00	KSQ150		IT부품	N	N	N	N		N	23800	-1600	5	-6.30	55849751800	2260862	30.63	26000	26350	23350	33000	17800	25400	24702.57	2.06	-28188	-186788	32800	29100	27000	23300	21200	28050	22250	155	7600	500	15740	50	1	31009999	7380	-93.33	2.94	12	7.29	-255.00	8104.00	36900	20230403	-35.50	6270	20220726	279.59	36900	-35.50	20230403	13600	75.00	20230119	36900	-35.50	20230403	6680	256.29	20220727	8.16	Y	095500	500	155 억		639221	N	N	81208	N	00	N
21	20230727	130722	57	100.00	KSQ150		IT부품	N	N	N	N		N	23700	-1700	5	-6.69	52371441650	2115408	28.66	26000	26350	23350	33000	17800	25400	24756.85	2.06	-28188	-177933	32800	29100	27000	23300	21200	28050	22250	155	7600	500	15740	50	1	31009999	7349	-92.94	2.92	12	6.82	-255.00	8104.00	36900	20230403	-35.77	6270	20220726	277.99	36900	-35.77	20230403	13600	74.26	20230119	36900	-35.77	20230403	6680	254.79	20220727	8.16	Y	095500	500	155 억		639221	N	N	81208	N	00	N
22	20230727	120724	57	100.00	KSQ150		IT부품	N	N	N	N		N	23800	-1600	5	-6.30	44080863700	1766808	23.93	26000	26350	23550	33000	17800	25400	24949.20	2.06	-28188	-137059	32800	29100	27000	23300	21200	28050	22250	155	7600	500	15740	50	1	31009999	7380	-93.33	2.94	12	5.70	-255.00	8104.00	36900	20230403	-35.50	6270	20220726	279.59	36900	-35.50	20230403	13600	75.00	20230119	36900	-35.50	20230403	6680	256.29	20220727	8.16	Y	095500	500	155 억		639221	N	N	81208	N	00	N
23	20230727	110728	57	100.00	KSQ150		IT부품	N	N	N	N		N	24550	-850	5	-3.35	34705039100	1377118	18.65	26000	26350	23550	33000	17800	25400	25201.07	2.06	-28188	-149762	32800	29100	27000	23300	21200	28050	22250	155	7600	500	15740	50	1	31009999	7613	-96.27	3.03	12	4.44	-255.00	8104.00	36900	20230403	-33.47	6270	20220726	291.55	36900	-33.47	20230403	13600	80.51	20230119	36900	-33.47	20230403	6680	267.51	20220727	8.16	Y	095500	500	155 억		639221	N	N	81208	N	00	N
24	20230727	100724	57	100.00	KSQ150		IT부품	N	N	N	N		N	25400	0	3	0.00	27421008050	1084633	14.69	26000	26350	23550	33000	17800	25400	25281.27	2.06	-28188	-76841	32800	29100	27000	23300	21200	28050	22250	155	7600	500	15740	50	1	31009999	7877	-99.61	3.13	12	3.50	-255.00	8104.00	36900	20230403	-31.17	6270	20220726	305.10	36900	-31.17	20230403	13600	86.76	20230119	36900	-31.17	20230403	6680	280.24	20220727	8.16	Y	095500	500	155 억		639221	N	N	81208	N	00	N
25	20230727	090722	57	100.00	KSQ150		IT부품	N	N	N	N		N	24550	-850	5	-3.35	10509257700	407346	5.52	26000	26350	24500	33000	17800	25400	25800.27	2.06	-28188	-100048	32800	29100	27000	23300	21200	28050	22250	155	7600	500	15740	50	1	31009999	7613	-96.27	3.03	12	1.31	-255.00	8104.00	36900	20230403	-33.47	6270	20220726	291.55	36900	-33.47	20230403	13600	80.51	20230119	36900	-33.47	20230403	6680	267.51	20220727	8.16	Y	095500	500	155 억		639221	N	N	81208	N	00	N
26	20230726	160722	57	100.00	KSQ150		IT부품	N	N	N	N		N	25400	-3200	5	-11.19	210727312650	7323674	90.54	30400	30700	24900	37150	20050	28600	28776.78	2.15	0	-38863	31666	30132	29116	27582	26566	30900	28350	155	8550	500	17730	50	1	31009999	7877	-99.61	3.13	12	23.62	-255.00	8104.00	36900	20230403	-31.17	6230	20220725	307.70	36900	-31.17	20230403	13600	86.76	20230119	36900	-31.17	20230403	6270	305.10	20220726	7.91	Y	095500	500	155 억		667409	N	N	81208	N	00	N
27	20230726	150726	57	100.00	KSQ150		IT부품	N	N	N	N		N	25300	-3300	5	-11.54	204527793250	7079400	87.52	30400	30700	24900	37150	20050	28600	28890.56	2.15	0	-58548	31666	30132	29116	27582	26566	30900	28350	155	8550	500	17730	50	1	31009999	7846	-99.22	3.12	12	22.83	-255.00	8104.00	36900	20230403	-31.44	6230	20220725	306.10	36900	-31.44	20230403	13600	86.03	20230119	36900	-31.44	20230403	6270	303.51	20220726	7.91	Y	095500	500	155 억		667409	N	N	37390	N	00	N
28	20230726	140721	57	100.00	KSQ150		IT부품	N	N	N	N		N	26350	-2250	5	-7.87	184142680100	6297084	77.85	30400	30700	24900	37150	20050	28600	29242.55	2.15	0	-7862	31666	30132	29116	27582	26566	30900	28350	155	8550	500	17730	50	1	31009999	8171	-103.33	3.25	12	20.31	-255.00	8104.00	36900	20230403	-28.59	6230	20220725	322.95	36900	-28.59	20230403	13600	93.75	20230119	36900	-28.59	20230403	6270	320.26	20220726	7.91	Y	095500	500	155 억		667409	N	N	37390	N	00	N
29	20230726	130720	57	100.00	KSQ150		IT부품	N	N	N	N		N	29800	1200	2	4.20	139093493650	4658365	57.59	30400	30700	28650	37150	20050	28600	29858.92	2.15	0	-58926	31666	30132	29116	27582	26566	30900	28350	155	8550	500	17730	50	1	31009999	9241	-116.86	3.68	12	15.02	-255.00	8104.00	36900	20230403	-19.24	6230	20220725	378.33	36900	-19.24	20230403	13600	119.12	20230119	36900	-19.24	20230403	6270	375.28	20220726	7.91	Y	095500	500	155 억		667409	N	N	37390	N	00	N
30	20230726	120721	57	100.00	KSQ150		IT부품	N	N	N	N		N	29700	1100	2	3.85	123125208650	4123574	50.98	30400	30700	28650	37150	20050	28600	29858.92	2.15	0	-59929	31666	30132	29116	27582	26566	30900	28350	155	8550	500	17730	50	1	31009999	9210	-116.47	3.66	12	13.30	-255.00	8104.00	36900	20230403	-19.51	6230	20220725	376.73	36900	-19.51	20230403	13600	118.38	20230119	36900	-19.51	20230403	6270	373.68	20220726	7.91	Y	095500	500	155 억		667409	N	N	37390	N	00	N
31	20230726	110715	57	100.00	KSQ150		IT부품	N	N	N	N		N	29650	1050	2	3.67	114597521650	3836574	47.43	30400	30700	28650	37150	20050	28600	29869.82	2.15	0	-79776	31666	30132	29116	27582	26566	30900	28350	155	8550	500	17730	50	1	31009999	9194	-116.27	3.66	12	12.37	-255.00	8104.00	36900	20230403	-19.65	6230	20220725	375.92	36900	-19.65	20230403	13600	118.01	20230119	36900	-19.65	20230403	6270	372.89	20220726	7.91	Y	095500	500	155 억		667409	N	N	37390	N	00	N
32	20230726	100723	57	100.00	KSQ150		IT부품	N	N	N	N		N	29650	1050	2	3.67	85306785050	2853340	35.28	30400	30700	28650	37150	20050	28600	29897.26	2.15	0	-126444	31666	30132	29116	27582	26566	30900	28350	155	8550	500	17730	50	1	31009999	9194	-116.27	3.66	12	9.20	-255.00	8104.00	36900	20230403	-19.65	6230	20220725	375.92	36900	-19.65	20230403	13600	118.01	20230119	36900	-19.65	20230403	6270	372.89	20220726	7.91	Y	095500	500	155 억		667409	N	N	37390	N	00	N
33	20230726	090717	57	100.00	KSQ150		IT부품	N	N	N	N		N	30200	1600	2	5.59	31063749400	1028495	12.72	30400	30700	29650	37150	20050	28600	30203.42	2.15	0	-108626	31666	30132	29116	27582	26566	30900	28350	155	8550	500	17730	50	1	31009999	9365	-118.43	3.73	12	3.32	-255.00	8104.00	36900	20230403	-18.16	6230	20220725	384.75	36900	-18.16	20230403	13600	122.06	20230119	36900	-18.16	20230403	6270	381.66	20220726	7.91	Y	095500	500	155 억		667409	N	N	37390	N	00	N
34	20230725	160715	57	100.00	KSQ150		IT부품	N	N	N	N		N	28600	1600	2	5.93	226895442700	7734100	286.38	28500	30650	28100	35100	18900	27000	29337.73	1.89	0	75691	28600	27800	26450	25650	24300	28200	26050	155	8100	500	16740	50	1	31009999	8869	-112.16	3.53	12	24.94	-255.00	8104.00	36900	20230403	-22.49	6230	20220725	359.07	36900	-22.49	20230403	13600	110.29	20230119	36900	-22.49	20230403	6230	359.07	20220725	8.01	Y	095500	500	155 억		584847	N	N	37390	N	00	N
35	20230725	150709	57	100.00	KSQ150		IT부품	N	N	N	N		N	28800	1800	2	6.67	220253493700	7502031	277.78	28500	30650	28100	35100	18900	27000	29359.18	1.89	0	34640	28600	27800	26450	25650	24300	28200	26050	155	8100	500	16740	50	1	31009999	8931	-112.94	3.55	12	24.19	-255.00	8104.00	36900	20230403	-21.95	6230	20220725	362.28	36900	-21.95	20230403	13600	111.76	20230119	36900	-21.95	20230403	6230	362.28	20220725	8.01	Y	095500	500	155 억		584847	N	N	23140	N	00	N
36	20230725	140708	57	100.00	KSQ150		IT부품	N	N	N	N		N	29050	2050	2	7.59	208771568650	7107022	263.16	28500	30650	28100	35100	18900	27000	29375.39	1.89	0	25183	28600	27800	26450	25650	24300	28200	26050	155	8100	500	16740	50	1	31009999	9008	-113.92	3.58	12	22.92	-255.00	8104.00	36900	20230403	-21.27	6230	20220725	366.29	36900	-21.27	20230403	13600	113.60	20230119	36900	-21.27	20230403	6230	366.29	20220725	8.01	Y	095500	500	155 억		584847	N	N	23140	N	00	N
37	20230725	130715	57	100.00	KSQ150		IT부품	N	N	N	N		N	28950	1950	2	7.22	202522339300	6890839	255.15	28500	30650	28100	35100	18900	27000	29390.08	1.89	0	-5385	28600	27800	26450	25650	24300	28200	26050	155	8100	500	16740	50	1	31009999	8977	-113.53	3.57	12	22.22	-255.00	8104.00	36900	20230403	-21.54	6230	20220725	364.69	36900	-21.54	20230403	13600	112.87	20230119	36900	-21.54	20230403	6230	364.69	20220725	8.01	Y	095500	500	155 억		584847	N	N	23140	N	00	N
38	20230725	120715	57	100.00	KSQ150		IT부품	N	N	N	N		N	29000	2000	2	7.41	196935161550	6698889	248.05	28500	30650	28100	35100	18900	27000	29398.18	1.89	0	-14772	28600	27800	26450	25650	24300	28200	26050	155	8100	500	16740	50	1	31009999	8993	-113.73	3.58	12	21.60	-255.00	8104.00	36900	20230403	-21.41	6230	20220725	365.49	36900	-21.41	20230403	13600	113.24	20230119	36900	-21.41	20230403	6230	365.49	20220725	8.01	Y	095500	500	155 억		584847	N	N	23140	N	00	N
39	20230725	110713	57	100.00	KSQ150		IT부품	N	N	N	N		N	29350	2350	2	8.70	186100795850	6326354	234.25	28500	30650	28100	35100	18900	27000	29416.75	1.89	0	-11297	28600	27800	26450	25650	24300	28200	26050	155	8100	500	16740	50	1	31009999	9101	-115.10	3.62	12	20.40	-255.00	8104.00	36900	20230403	-20.46	6230	20220725	371.11	36900	-20.46	20230403	13600	115.81	20230119	36900	-20.46	20230403	6230	371.11	20220725	8.01	Y	095500	500	155 억		584847	N	N	23140	N	00	N
40	20230725	100712	57	100.00	KSQ150		IT부품	N	N	N	N		N	29850	2850	2	10.56	159566851200	5425645	200.90	28500	30650	28100	35100	18900	27000	29409.75	1.89	0	7837	28600	27800	26450	25650	24300	28200	26050	155	8100	500	16740	50	1	31009999	9256	-117.06	3.68	12	17.50	-255.00	8104.00	36900	20230403	-19.11	6230	20220725	379.13	36900	-19.11	20230403	13600	119.49	20230119	36900	-19.11	20230403	6230	379.13	20220725	8.01	Y	095500	500	155 억		584847	N	N	23140	N	00	N
41	20230725	090712	57	100.00	KSQ150		IT부품	N	N	N	N		N	29950	2950	2	10.93	48807902550	1655993	61.32	28500	30650	28300	35100	18900	27000	29473.50	1.89	0	-28683	28600	27800	26450	25650	24300	28200	26050	155	8100	500	16740	50	1	31009999	9287	-117.45	3.70	12	5.34	-255.00	8104.00	36900	20230403	-18.83	6230	20220725	380.74	36900	-18.83	20230403	13600	120.22	20230119	36900	-18.83	20230403	6230	380.74	20220725	8.01	Y	095500	500	155 억		584847	N	N	23140	N	00	N
42	20230724	160715	57	100.00	KSQ150		IT부품	N	N	N	N		N	27000	1650	2	6.51	69406381200	2623358	344.54	25950	27250	25100	32950	17750	25350	26456.55	1.63	0	78353	26283	25816	25233	24766	24183	26050	25000	155	7600	500	15710	50	1	31009999	8373	-105.88	3.33	12	8.46	-255.00	8104.00	36900	20230403	-26.83	6150	20220721	339.02	36900	-26.83	20230403	13600	98.53	20230119	36900	-26.83	20230403	6230	333.39	20220725	8.08	Y	095500	500	155 억		506910	N	N	23140	N	00	N
43	20230724	150711	57	100.00	KSQ150		IT부품	N	N	N	N		N	27000	1650	2	6.51	65158045100	2466076	323.89	25950	27250	25100	32950	17750	25350	26422.46	1.63	0	67327	26283	25816	25233	24766	24183	26050	25000	155	7600	500	15710	50	1	31009999	8373	-105.88	3.33	12	7.95	-255.00	8104.00	36900	20230403	-26.83	6150	20220721	339.02	36900	-26.83	20230403	13600	98.53	20230119	36900	-26.83	20230403	6230	333.39	20220725	8.08	Y	095500	500	155 억		506910	N	N	22982	N	00	N
44	20230724	140708	57	100.00	KSQ150		IT부품	N	N	N	N		N	26700	1350	2	5.33	56349451700	2139621	281.01	25950	27250	25100	32950	17750	25350	26336.94	1.63	0	40422	26283	25816	25233	24766	24183	26050	25000	155	7600	500	15710	50	1	31009999	8280	-104.71	3.29	12	6.90	-255.00	8104.00	36900	20230403	-27.64	6150	20220721	334.15	36900	-27.64	20230403	13600	96.32	20230119	36900	-27.64	20230403	6230	328.57	20220725	8.08	Y	095500	500	155 억		506910	N	N	22982	N	00	N
45	20230724	130710	57	100.00	KSQ150		IT부품	N	N	N	N		N	26800	1450	2	5.72	48050584900	1827427	240.01	25950	27250	25100	32950	17750	25350	26294.97	1.63	0	27353	26283	25816	25233	24766	24183	26050	25000	155	7600	500	15710	50	1	31009999	8311	-105.10	3.31	12	5.89	-255.00	8104.00	36900	20230403	-27.37	6150	20220721	335.77	36900	-27.37	20230403	13600	97.06	20230119	36900	-27.37	20230403	6230	330.18	20220725	8.08	Y	095500	500	155 억		506910	N	N	22982	N	00	N
46	20230724	120710	57	100.00	KSQ150		IT부품	N	N	N	N		N	26450	1100	2	4.34	38066760000	1456184	191.25	25950	26950	25100	32950	17750	25350	26142.34	1.63	0	14987	26283	25816	25233	24766	24183	26050	25000	155	7600	500	15710	50	1	31009999	8202	-103.73	3.26	12	4.70	-255.00	8104.00	36900	20230403	-28.32	6150	20220721	330.08	36900	-28.32	20230403	13600	94.49	20230119	36900	-28.32	20230403	6230	324.56	20220725	8.08	Y	095500	500	155 억		506910	N	N	22982	N	00	N
47	20230724	110714	57	100.00	KSQ150		IT부품	N	N	N	N		N	26150	800	2	3.16	25020984750	964704	126.70	25950	26550	25100	32950	17750	25350	25937.43	1.63	0	-34538	26283	25816	25233	24766	24183	26050	25000	155	7600	500	15710	50	1	31009999	8109	-102.55	3.23	12	3.11	-255.00	8104.00	36900	20230403	-29.13	6150	20220721	325.20	36900	-29.13	20230403	13600	92.28	20230119	36900	-29.13	20230403	6230	319.74	20220725	8.08	Y	095500	500	155 억		506910	N	N	22982	N	00	N
48	20230724	100707	57	100.00	KSQ150		IT부품	N	N	N	N		N	26200	850	2	3.35	15148912400	589515	77.43	25950	26300	25100	32950	17750	25350	25698.21	1.63	0	-8510	26283	25816	25233	24766	24183	26050	25000	155	7600	500	15710	50	1	31009999	8125	-102.75	3.23	12	1.90	-255.00	8104.00	36900	20230403	-29.00	6150	20220721	326.02	36900	-29.00	20230403	13600	92.65	20230119	36900	-29.00	20230403	6230	320.55	20220725	8.08	Y	095500	500	155 억		506910	N	N	22982	N	00	N
49	20230724	090710	57	100.00	KSQ150		IT부품	N	N	N	N		N	25500	150	2	0.59	3341218650	129551	17.01	25950	26100	25400	32950	17750	25350	25796.40	1.63	0	-43942	26283	25816	25233	24766	24183	26050	25000	155	7600	500	15710	50	1	31009999	7908	-100.00	3.15	12	0.42	-255.00	8104.00	36900	20230403	-30.89	6150	20220721	314.63	36900	-30.89	20230403	13600	87.50	20230119	36900	-30.89	20230403	6230	309.31	20220725	8.08	Y	095500	500	155 억		506910	N	N	22982	N	00	N
50	20230721	160704	57	100.00	KSQ150		IT부품	N	N	N	N		N	25350	-100	5	-0.39	18840528900	745611	74.70	24700	25700	24650	33050	17850	25450	25268.07	1.53	0	30036	26916	26182	25366	24632	23816	26550	25000	155	7600	500	15770	50	1	31009999	7861	-99.41	3.13	12	2.40	-255.00	8104.00	36900	20230403	-31.30	6150	20220721	312.20	36900	-31.30	20230403	13600	86.40	20230119	36900	-31.30	20230403	6150	312.20	20220721	7.86	Y	095500	500	155 억		474089	N	N	22966	N	00	N
51	20230721	150706	57	100.00	KSQ150		IT부품	N	N	N	N		N	25450	0	3	0.00	17435756950	690223	69.15	24700	25700	24650	33050	17850	25450	25260.75	1.53	0	33345	26916	26182	25366	24632	23816	26550	25000	155	7600	500	15770	50	1	31009999	7892	-99.80	3.14	12	2.23	-255.00	8104.00	36900	20230403	-31.03	6150	20220721	313.82	36900	-31.03	20230403	13600	87.13	20230119	36900	-31.03	20230403	6150	313.82	20220721	7.86	Y	095500	500	155 억		474089	N	N	29753	N	00	N
52	20230721	140704	57	100.00	KSQ150		IT부품	N	N	N	N		N	25350	-100	5	-0.39	15349232700	607908	60.91	24700	25700	24650	33050	17850	25450	25248.90	1.53	0	26132	26916	26182	25366	24632	23816	26550	25000	155	7600	500	15770	50	1	31009999	7861	-99.41	3.13	12	1.96	-255.00	8104.00	36900	20230403	-31.30	6150	20220721	312.20	36900	-31.30	20230403	13600	86.40	20230119	36900	-31.30	20230403	6150	312.20	20220721	7.86	Y	095500	500	155 억		474089	N	N	29753	N	00	N
53	20230721	130706	57	100.00	KSQ150		IT부품	N	N	N	N		N	25650	200	2	0.79	13327281500	528517	52.95	24700	25700	24650	33050	17850	25450	25215.88	1.53	0	30513	26916	26182	25366	24632	23816	26550	25000	155	7600	500	15770	50	1	31009999	7954	-100.59	3.17	12	1.70	-255.00	8104.00	36900	20230403	-30.49	6150	20220721	317.07	36900	-30.49	20230403	13600	88.60	20230119	36900	-30.49	20230403	6150	317.07	20220721	7.86	Y	095500	500	155 억		474089	N	N	29753	N	00	N
54	20230721	120714	57	100.00	KSQ150		IT부품	N	N	N	N		N	25350	-100	5	-0.39	10999980650	437248	43.81	24700	25550	24650	33050	17850	25450	25156.56	1.53	0	16818	26916	26182	25366	24632	23816	26550	25000	155	7600	500	15770	50	1	31009999	7861	-99.41	3.13	12	1.41	-255.00	8104.00	36900	20230403	-31.30	6150	20220721	312.20	36900	-31.30	20230403	13600	86.40	20230119	36900	-31.30	20230403	6150	312.20	20220721	7.86	Y	095500	500	155 억		474089	N	N	29753	N	00	N
55	20230721	110709	57	100.00	KSQ150		IT부품	N	N	N	N		N	25250	-200	5	-0.79	9302000950	370047	37.08	24700	25550	24650	33050	17850	25450	25136.41	1.53	0	-2955	26916	26182	25366	24632	23816	26550	25000	155	7600	500	15770	50	1	31009999	7830	-99.02	3.12	12	1.19	-255.00	8104.00	36900	20230403	-31.57	6150	20220721	310.57	36900	-31.57	20230403	13600	85.66	20230119	36900	-31.57	20230403	6150	310.57	20220721	7.86	Y	095500	500	155 억		474089	N	N	29753	N	00	N
56	20230721	100709	57	100.00	KSQ150		IT부품	N	N	N	N		N	25300	-150	5	-0.59	6492017450	259002	25.95	24700	25500	24650	33050	17850	25450	25063.86	1.53	0	6841	26916	26182	25366	24632	23816	26550	25000	155	7600	500	15770	50	1	31009999	7846	-99.22	3.12	12	0.84	-255.00	8104.00	36900	20230403	-31.44	6150	20220721	311.38	36900	-31.44	20230403	13600	86.03	20230119	36900	-31.44	20230403	6150	311.38	20220721	7.86	Y	095500	500	155 억		474089	N	N	29753	N	00	N
57	20230721	090708	57	100.00	KSQ150		IT부품	N	N	N	N		N	25050	-400	5	-1.57	1611706350	64763	6.49	24700	25200	24650	33050	17850	25450	24876.44	1.53	0	15915	26916	26182	25366	24632	23816	26550	25000	155	7600	500	15770	50	1	31009999	7768	-98.24	3.09	12	0.21	-255.00	8104.00	36900	20230403	-32.11	6150	20220721	307.32	36900	-32.11	20230403	13600	84.19	20230119	36900	-32.11	20230403	6150	307.32	20220721	7.86	Y	095500	500	155 억		474089	N	N	29753	N	00	N
58	20230720	160703	57	100.00	KSQ150		IT부품	N	N	N	N		N	25450	150	2	0.59	24852375750	975376	47.66	25000	26100	24550	32850	17750	25300	25479.98	1.36	0	28876	28333	26816	25783	24266	23233	26300	23750	155	7550	500	15680	50	1	31009999	7892	-99.80	3.14	12	3.15	-255.00	8104.00	36900	20230403	-31.03	6020	20220719	322.76	36900	-31.03	20230403	13600	87.13	20230119	36900	-31.03	20230403	6150	313.82	20220721	7.82	Y	095500	500	155 억		422589	N	N	29753	N	00	N
59	20230720	150702	57	100.00	KSQ150		IT부품	N	N	N	N		N	25650	350	2	1.38	23733947550	931489	45.52	25000	26100	24550	32850	17750	25300	25479.66	1.36	0	19798	28333	26816	25783	24266	23233	26300	23750	155	7550	500	15680	50	1	31009999	7954	-100.59	3.17	12	3.00	-255.00	8104.00	36900	20230403	-30.49	6020	20220719	326.08	36900	-30.49	20230403	13600	88.60	20230119	36900	-30.49	20230403	6150	317.07	20220721	7.82	Y	095500	500	155 억		422589	N	N	76973	N	00	N
60	20230720	140701	57	100.00	KSQ150		IT부품	N	N	N	N		N	25450	150	2	0.59	22241915650	872864	42.65	25000	26100	24550	32850	17750	25300	25481.62	1.36	0	15327	28333	26816	25783	24266	23233	26300	23750	155	7550	500	15680	50	1	31009999	7892	-99.80	3.14	12	2.81	-255.00	8104.00	36900	20230403	-31.03	6020	20220719	322.76	36900	-31.03	20230403	13600	87.13	20230119	36900	-31.03	20230403	6150	313.82	20220721	7.82	Y	095500	500	155 억		422589	N	N	76973	N	00	N
61	20230720	130701	57	100.00	KSQ150		IT부품	N	N	N	N		N	25650	350	2	1.38	19048198750	747224	36.51	25000	26100	24550	32850	17750	25300	25492.06	1.36	0	10382	28333	26816	25783	24266	23233	26300	23750	155	7550	500	15680	50	1	31009999	7954	-100.59	3.17	12	2.41	-255.00	8104.00	36900	20230403	-30.49	6020	20220719	326.08	36900	-30.49	20230403	13600	88.60	20230119	36900	-30.49	20230403	6150	317.07	20220721	7.82	Y	095500	500	155 억		422589	N	N	76973	N	00	N
62	20230720	120706	57	100.00	KSQ150		IT부품	N	N	N	N		N	25850	550	2	2.17	17698283150	694850	33.95	25000	26100	24550	32850	17750	25300	25470.75	1.36	0	13740	28333	26816	25783	24266	23233	26300	23750	155	7550	500	15680	50	1	31009999	8016	-101.37	3.19	12	2.24	-255.00	8104.00	36900	20230403	-29.95	6020	20220719	329.40	36900	-29.95	20230403	13600	90.07	20230119	36900	-29.95	20230403	6150	320.33	20220721	7.82	Y	095500	500	155 억		422589	N	N	76973	N	00	N
63	20230720	110705	57	100.00	KSQ150		IT부품	N	N	N	N		N	25850	550	2	2.17	15394183850	605909	29.61	25000	26100	24550	32850	17750	25300	25406.83	1.36	0	1092	28333	26816	25783	24266	23233	26300	23750	155	7550	500	15680	50	1	31009999	8016	-101.37	3.19	12	1.95	-255.00	8104.00	36900	20230403	-29.95	6020	20220719	329.40	36900	-29.95	20230403	13600	90.07	20230119	36900	-29.95	20230403	6150	320.33	20220721	7.82	Y	095500	500	155 억		422589	N	N	76973	N	00	N
64	20230720	100658	57	100.00	KSQ150		IT부품	N	N	N	N		N	25350	50	2	0.20	9260809050	368753	18.02	25000	25750	24550	32850	17750	25300	25113.65	1.36	0	-293	28333	26816	25783	24266	23233	26300	23750	155	7550	500	15680	50	1	31009999	7861	-99.41	3.13	12	1.19	-255.00	8104.00	36900	20230403	-31.30	6020	20220719	321.10	36900	-31.30	20230403	13600	86.40	20230119	36900	-31.30	20230403	6150	312.20	20220721	7.82	Y	095500	500	155 억		422589	N	N	76973	N	00	N
65	20230720	090658	57	100.00	KSQ150		IT부품	N	N	N	N		N	24900	-400	5	-1.58	2232534800	90002	4.40	25000	25050	24550	32850	17750	25300	24803.18	1.36	0	13299	28333	26816	25783	24266	23233	26300	23750	155	7550	500	15680	50	1	31009999	7721	-97.65	3.07	12	0.29	-255.00	8104.00	36900	20230403	-32.52	6020	20220719	313.62	36900	-32.52	20230403	13600	83.09	20230119	36900	-32.52	20230403	6150	304.88	20220721	7.82	Y	095500	500	155 억		422589	N	N	76973	N	00	N
66	20230719	160711	57	100.00	KSQ150		IT부품	N	N	N	N		N	25300	-1450	5	-5.42	52416240850	2027079	69.86	27050	27300	24750	34750	18750	26750	25858.21	1.75	0	-136474	28116	27432	26866	26182	25616	27150	25900	155	8000	500	16580	50	1	31009999	7846	-99.22	3.12	12	6.54	-255.00	8104.00	36900	20230403	-31.44	6020	20220719	320.27	36900	-31.44	20230403	13600	86.03	20230119	36900	-31.44	20230403	6020	320.27	20220719	8.03	Y	095500	500	155 억		543147	N	N	76973	N	00	N
67	20230719	150711	57	100.00	KSQ150		IT부품	N	N	N	N		N	25350	-1400	5	-5.23	50603977000	1955519	67.39	27050	27300	24750	34750	18750	26750	25877.48	1.75	0	-142018	28116	27432	26866	26182	25616	27150	25900	155	8000	500	16580	50	1	31009999	7861	-99.41	3.13	12	6.31	-255.00	8104.00	36900	20230403	-31.30	6020	20220719	321.10	36900	-31.30	20230403	13600	86.40	20230119	36900	-31.30	20230403	6020	321.10	20220719	8.03	Y	095500	500	155 억		543147	N	N	136242	N	00	N
68	20230719	140712	57	100.00	KSQ150		IT부품	N	N	N	N		N	25100	-1650	5	-6.17	47155497800	1818799	62.68	27050	27300	24750	34750	18750	26750	25926.68	1.75	0	-129073	28116	27432	26866	26182	25616	27150	25900	155	8000	500	16580	50	1	31009999	7784	-98.43	3.10	12	5.87	-255.00	8104.00	36900	20230403	-31.98	6020	20220719	316.94	36900	-31.98	20230403	13600	84.56	20230119	36900	-31.98	20230403	6020	316.94	20220719	8.03	Y	095500	500	155 억		543147	N	N	136242	N	00	N
69	20230719	130705	57	100.00	KSQ150		IT부품	N	N	N	N		N	25000	-1750	5	-6.54	41276806300	1583089	54.56	27050	27300	25000	34750	18750	26750	26073.55	1.75	0	-122336	28116	27432	26866	26182	25616	27150	25900	155	8000	500	16580	50	1	31009999	7752	-98.04	3.08	12	5.11	-255.00	8104.00	36900	20230403	-32.25	6020	20220719	315.28	36900	-32.25	20230403	13600	83.82	20230119	36900	-32.25	20230403	6020	315.28	20220719	8.03	Y	095500	500	155 억		543147	N	N	136242	N	00	N
70	20230719	120713	57	100.00	KSQ150		IT부품	N	N	N	N		N	25300	-1450	5	-5.42	37630910500	1438426	49.57	27050	27300	25150	34750	18750	26750	26161.14	1.75	0	-98330	28116	27432	26866	26182	25616	27150	25900	155	8000	500	16580	50	1	31009999	7846	-99.22	3.12	12	4.64	-255.00	8104.00	36900	20230403	-31.44	6020	20220719	320.27	36900	-31.44	20230403	13600	86.03	20230119	36900	-31.44	20230403	6020	320.27	20220719	8.03	Y	095500	500	155 억		543147	N	N	136242	N	00	N
71	20230719	110712	57	100.00	KSQ150		IT부품	N	N	N	N		N	25550	-1200	5	-4.49	31810735300	1209034	41.67	27050	27300	25400	34750	18750	26750	26310.84	1.75	0	-65423	28116	27432	26866	26182	25616	27150	25900	155	8000	500	16580	50	1	31009999	7923	-100.20	3.15	12	3.90	-255.00	8104.00	36900	20230403	-30.76	6020	20220719	324.42	36900	-30.76	20230403	13600	87.87	20230119	36900	-30.76	20230403	6020	324.42	20220719	8.03	Y	095500	500	155 억		543147	N	N	136242	N	00	N
72	20230719	100707	57	100.00	KSQ150		IT부품	N	N	N	N		N	25750	-1000	5	-3.74	26542116150	1003970	34.60	27050	27300	25400	34750	18750	26750	26437.13	1.75	0	-39249	28116	27432	26866	26182	25616	27150	25900	155	8000	500	16580	50	1	31009999	7985	-100.98	3.18	12	3.24	-255.00	8104.00	36900	20230403	-30.22	6020	20220719	327.74	36900	-30.22	20230403	13600	89.34	20230119	36900	-30.22	20230403	6020	327.74	20220719	8.03	Y	095500	500	155 억		543147	N	N	136242	N	00	N
73	20230719	090707	57	100.00	KSQ150		IT부품	N	N	N	N		N	26850	100	2	0.37	5106415150	189083	6.52	27050	27200	26800	34750	18750	26750	27006.33	1.75	0	-31746	28116	27432	26866	26182	25616	27150	25900	155	8000	500	16580	50	1	31009999	8326	-105.29	3.31	12	0.61	-255.00	8104.00	36900	20230403	-27.24	6020	20220719	346.01	36900	-27.24	20230403	13600	97.43	20230119	36900	-27.24	20230403	6020	346.01	20220719	8.03	Y	095500	500	155 억		543147	N	N	136242	N	00	N
74	20230718	160706	57	100.00	KSQ150		IT부품	N	N	N	N		N	26750	-1250	5	-4.46	77023342200	2868863	50.04	27300	27550	26300	36400	19600	28000	26844.84	2.68	0	-272053	30266	29132	26866	25732	23466	29700	26300	155	8400	500	17360	50	1	31009999	8295	-104.90	3.30	12	9.25	-255.00	8104.00	36900	20230403	-27.51	5910	20220715	352.62	36900	-27.51	20230403	13600	96.69	20230119	36900	-27.51	20230403	6020	344.35	20220719	8.05	Y	095500	500	155 억		829648	N	N	136242	N	00	N
75	20230718	150705	57	100.00	KSQ150		IT부품	N	N	N	N		N	26700	-1300	5	-4.64	74286747800	2766238	48.25	27300	27550	26300	36400	19600	28000	26851.43	2.68	0	-271707	30266	29132	26866	25732	23466	29700	26300	155	8400	500	17360	50	1	31009999	8280	-104.71	3.29	12	8.92	-255.00	8104.00	36900	20230403	-27.64	5910	20220715	351.78	36900	-27.64	20230403	13600	96.32	20230119	36900	-27.64	20230403	6020	343.52	20220719	8.05	Y	095500	500	155 억		829648	N	N	108438	N	00	N
76	20230718	140702	57	100.00	KSQ150		IT부품	N	N	N	N		N	26600	-1400	5	-5.00	69588444150	2590407	45.18	27300	27550	26300	36400	19600	28000	26860.34	2.68	0	-251701	30266	29132	26866	25732	23466	29700	26300	155	8400	500	17360	50	1	31009999	8249	-104.31	3.28	12	8.35	-255.00	8104.00	36900	20230403	-27.91	5910	20220715	350.08	36900	-27.91	20230403	13600	95.59	20230119	36900	-27.91	20230403	6020	341.86	20220719	8.05	Y	095500	500	155 억		829648	N	N	108438	N	00	N
77	20230718	130703	57	100.00	KSQ150		IT부품	N	N	N	N		N	26600	-1400	5	-5.00	65396986300	2432706	42.43	27300	27550	26300	36400	19600	28000	26878.67	2.68	0	-237013	30266	29132	26866	25732	23466	29700	26300	155	8400	500	17360	50	1	31009999	8249	-104.31	3.28	12	7.84	-255.00	8104.00	36900	20230403	-27.91	5910	20220715	350.08	36900	-27.91	20230403	13600	95.59	20230119	36900	-27.91	20230403	6020	341.86	20220719	8.05	Y	095500	500	155 억		829648	N	N	108438	N	00	N
78	20230718	120708	57	100.00	KSQ150		IT부품	N	N	N	N		N	26700	-1300	5	-4.64	61756591300	2296079	40.05	27300	27550	26300	36400	19600	28000	26892.64	2.68	0	-205611	30266	29132	26866	25732	23466	29700	26300	155	8400	500	17360	50	1	31009999	8280	-104.71	3.29	12	7.40	-255.00	8104.00	36900	20230403	-27.64	5910	20220715	351.78	36900	-27.64	20230403	13600	96.32	20230119	36900	-27.64	20230403	6020	343.52	20220719	8.05	Y	095500	500	155 억		829648	N	N	108438	N	00	N
79	20230718	110709	57	100.00	KSQ150		IT부품	N	N	N	N		N	27150	-850	5	-3.04	55874089400	2077150	36.23	27300	27550	26300	36400	19600	28000	26895.09	2.68	0	-195402	30266	29132	26866	25732	23466	29700	26300	155	8400	500	17360	50	1	31009999	8419	-106.47	3.35	12	6.70	-255.00	8104.00	36900	20230403	-26.42	5910	20220715	359.39	36900	-26.42	20230403	13600	99.63	20230119	36900	-26.42	20230403	6020	351.00	20220719	8.05	Y	095500	500	155 억		829648	N	N	108438	N	00	N
80	20230718	100701	57	100.00	KSQ150		IT부품	N	N	N	N		N	26550	-1450	5	-5.18	42366178700	1572781	27.43	27300	27550	26500	36400	19600	28000	26931.61	2.68	0	-238350	30266	29132	26866	25732	23466	29700	26300	155	8400	500	17360	50	1	31009999	8233	-104.12	3.28	12	5.07	-255.00	8104.00	36900	20230403	-28.05	5910	20220715	349.24	36900	-28.05	20230403	13600	95.22	20230119	36900	-28.05	20230403	6020	341.03	20220719	8.05	Y	095500	500	155 억		829648	N	N	108438	N	00	N
81	20230718	090701	57	100.00	KSQ150		IT부품	N	N	N	N		N	26850	-1150	5	-4.11	13222680250	487267	8.50	27300	27550	26700	36400	19600	28000	27121.82	2.68	0	-70221	30266	29132	26866	25732	23466	29700	26300	155	8400	500	17360	50	1	31009999	8326	-105.29	3.31	12	1.57	-255.00	8104.00	36900	20230403	-27.24	5910	20220715	354.31	36900	-27.24	20230403	13600	97.43	20230119	36900	-27.24	20230403	6020	346.01	20220719	8.05	Y	095500	500	155 억		829648	N	N	108438	N	00	N
82	20230717	160703	57	100.00	KSQ150		IT부품	N	N	N	N		N	28000	3500	2	14.29	142775754750	5387693	620.09	24800	28000	24600	31850	17150	24500	26493.74	2.16	0	192263	25466	24982	24166	23682	22866	25225	23925	155	7350	500	15190	50	1	31009999	8683	-109.80	3.46	12	17.37	-255.00	8104.00	36900	20230403	-24.12	5790	20220714	383.59	36900	-24.12	20230403	13600	105.88	20230119	36900	-24.12	20230403	6020	365.12	20220719	8.21	Y	095500	500	155 억		668305	N	N	108325	N	00	N
83	20230717	150658	57	100.00	KSQ150		IT부품	N	N	N	N		N	27300	2800	2	11.43	119966104500	4562586	525.13	24800	27400	24600	31850	17150	24500	26293.51	2.16	0	191459	25466	24982	24166	23682	22866	25225	23925	155	7350	500	15190	50	1	31009999	8466	-107.06	3.37	12	14.71	-255.00	8104.00	36900	20230403	-26.02	5790	20220714	371.50	36900	-26.02	20230403	13600	100.74	20230119	36900	-26.02	20230403	6020	353.49	20220719	8.21	Y	095500	500	155 억		668305	N	N	23615	N	00	N
84	20230717	140701	57	100.00	KSQ150		IT부품	N	N	N	N		N	26450	1950	2	7.96	86663885800	3332328	383.53	24800	26900	24600	31850	17150	24500	26007.08	2.16	0	186135	25466	24982	24166	23682	22866	25225	23925	155	7350	500	15190	50	1	31009999	8202	-103.73	3.26	12	10.75	-255.00	8104.00	36900	20230403	-28.32	5790	20220714	356.82	36900	-28.32	20230403	13600	94.49	20230119	36900	-28.32	20230403	6020	339.37	20220719	8.21	Y	095500	500	155 억		668305	N	N	23615	N	00	N
85	20230717	130656	57	100.00	KSQ150		IT부품	N	N	N	N		N	26500	2000	2	8.16	78696712350	3031966	348.96	24800	26900	24600	31850	17150	24500	25955.75	2.16	0	147387	25466	24982	24166	23682	22866	25225	23925	155	7350	500	15190	50	1	31009999	8218	-103.92	3.27	12	9.78	-255.00	8104.00	36900	20230403	-28.18	5790	20220714	357.69	36900	-28.18	20230403	13600	94.85	20230119	36900	-28.18	20230403	6020	340.20	20220719	8.21	Y	095500	500	155 억		668305	N	N	23615	N	00	N
86	20230717	120704	57	100.00	KSQ150		IT부품	N	N	N	N		N	26150	1650	2	6.73	63294703200	2452553	282.27	24800	26550	24600	31850	17150	24500	25807.76	2.16	0	140148	25466	24982	24166	23682	22866	25225	23925	155	7350	500	15190	50	1	31009999	8109	-102.55	3.23	12	7.91	-255.00	8104.00	36900	20230403	-29.13	5790	20220714	351.64	36900	-29.13	20230403	13600	92.28	20230119	36900	-29.13	20230403	6020	334.39	20220719	8.21	Y	095500	500	155 억		668305	N	N	23615	N	00	N
87	20230717	110656	57	100.00	KSQ150		IT부품	N	N	N	N		N	26350	1850	2	7.55	54876321500	2132114	245.39	24800	26500	24600	31850	17150	24500	25738.08	2.16	0	120622	25466	24982	24166	23682	22866	25225	23925	155	7350	500	15190	50	1	31009999	8171	-103.33	3.25	12	6.88	-255.00	8104.00	36900	20230403	-28.59	5790	20220714	355.09	36900	-28.59	20230403	13600	93.75	20230119	36900	-28.59	20230403	6020	337.71	20220719	8.21	Y	095500	500	155 억		668305	N	N	23615	N	00	N
88	20230717	100657	57	100.00	KSQ150		IT부품	N	N	N	N		N	25600	1100	2	4.49	32186425450	1263444	145.41	24800	26150	24600	31850	17150	24500	25475.27	2.16	0	-23972	25466	24982	24166	23682	22866	25225	23925	155	7350	500	15190	50	1	31009999	7939	-100.39	3.16	12	4.07	-255.00	8104.00	36900	20230403	-30.62	5790	20220714	342.14	36900	-30.62	20230403	13600	88.24	20230119	36900	-30.62	20230403	6020	325.25	20220719	8.21	Y	095500	500	155 억		668305	N	N	23615	N	00	N
89	20230717	090656	57	100.00	KSQ150		IT부품	N	N	N	N		N	24800	300	2	1.22	3045152950	122750	14.13	24800	25000	24600	31850	17150	24500	24808.15	2.16	0	-9227	25466	24982	24166	23682	22866	25225	23925	155	7350	500	15190	50	1	31009999	7690	-97.25	3.06	12	0.40	-255.00	8104.00	36900	20230403	-32.79	5790	20220714	328.32	36900	-32.79	20230403	13600	82.35	20230119	36900	-32.79	20230403	6020	311.96	20220719	8.21	Y	095500	500	155 억		668305	N	N	23615	N	00	N
90	20230714	160655	57	100.00	KSQ150		IT부품	N	N	N	N		N	24500	300	2	1.24	20583648700	859552	146.84	24300	24650	23350	31450	16950	24200	23944.00	1.89	0	80932	24933	24566	24233	23866	23533	24400	23700	155	7250	500	15000	50	1	31009999	7597	-96.08	3.02	12	2.77	-255.00	8104.00	36900	20230403	-33.60	5610	20220713	336.72	36900	-33.60	20230403	13600	80.15	20230119	36900	-33.60	20230403	5790	323.14	20220714	8.16	Y	095500	500	155 억		586079	N	N	23615	N	00	N
91	20230714	150659	57	100.00	KSQ150		IT부품	N	N	N	N		N	24450	250	2	1.03	19193750450	802796	137.15	24300	24650	23350	31450	16950	24200	23908.56	1.89	0	75140	24933	24566	24233	23866	23533	24400	23700	155	7250	500	15000	50	1	31009999	7582	-95.88	3.02	12	2.59	-255.00	8104.00	36900	20230403	-33.74	5610	20220713	335.83	36900	-33.74	20230403	13600	79.78	20230119	36900	-33.74	20230403	5790	322.28	20220714	8.16	Y	095500	500	155 억		586079	N	N	23647	N	00	N
92	20230714	140702	57	100.00	KSQ150		IT부품	N	N	N	N		N	24300	100	2	0.41	14667092600	617410	105.48	24300	24400	23350	31450	16950	24200	23755.71	1.89	0	58882	24933	24566	24233	23866	23533	24400	23700	155	7250	500	15000	50	1	31009999	7535	-95.29	3.00	12	1.99	-255.00	8104.00	36900	20230403	-34.15	5610	20220713	333.16	36900	-34.15	20230403	13600	78.68	20230119	36900	-34.15	20230403	5790	319.69	20220714	8.16	Y	095500	500	155 억		586079	N	N	23647	N	00	N
93	20230714	130652	57	100.00	KSQ150		IT부품	N	N	N	N		N	23900	-300	5	-1.24	11518432250	487088	83.21	24300	24300	23350	31450	16950	24200	23647.34	1.89	0	17250	24933	24566	24233	23866	23533	24400	23700	155	7250	500	15000	50	1	31009999	7411	-93.73	2.95	12	1.57	-255.00	8104.00	36900	20230403	-35.23	5610	20220713	326.02	36900	-35.23	20230403	13600	75.74	20230119	36900	-35.23	20230403	5790	312.78	20220714	8.16	Y	095500	500	155 억		586079	N	N	23647	N	00	N
94	20230714	120654	57	100.00	KSQ150		IT부품	N	N	N	N		N	23700	-500	5	-2.07	10218419200	432541	73.89	24300	24300	23350	31450	16950	24200	23623.93	1.89	0	-4	24933	24566	24233	23866	23533	24400	23700	155	7250	500	15000	50	1	31009999	7349	-92.94	2.92	12	1.39	-255.00	8104.00	36900	20230403	-35.77	5610	20220713	322.46	36900	-35.77	20230403	13600	74.26	20230119	36900	-35.77	20230403	5790	309.33	20220714	8.16	Y	095500	500	155 억		586079	N	N	23647	N	00	N
95	20230714	110700	57	100.00	KSQ150		IT부품	N	N	N	N		N	23600	-600	5	-2.48	8943557750	378425	64.65	24300	24300	23350	31450	16950	24200	23633.37	1.89	0	-16182	24933	24566	24233	23866	23533	24400	23700	155	7250	500	15000	50	1	31009999	7318	-92.55	2.91	12	1.22	-255.00	8104.00	36900	20230403	-36.04	5610	20220713	320.68	36900	-36.04	20230403	13600	73.53	20230119	36900	-36.04	20230403	5790	307.60	20220714	8.16	Y	095500	500	155 억		586079	N	N	23647	N	00	N
96	20230714	100702	57	100.00	KSQ150		IT부품	N	N	N	N		N	23650	-550	5	-2.27	7086714450	299556	51.18	24300	24300	23350	31450	16950	24200	23657.08	1.89	0	-19078	24933	24566	24233	23866	23533	24400	23700	155	7250	500	15000	50	1	31009999	7334	-92.75	2.92	12	0.97	-255.00	8104.00	36900	20230403	-35.91	5610	20220713	321.57	36900	-35.91	20230403	13600	73.90	20230119	36900	-35.91	20230403	5790	308.46	20220714	8.16	Y	095500	500	155 억		586079	N	N	23647	N	00	N
97	20230714	090658	57	100.00	KSQ150		IT부품	N	N	N	N		N	24050	-150	5	-0.62	1356680600	56506	9.65	24300	24300	23700	31450	16950	24200	24008.90	1.89	0	-16997	24933	24566	24233	23866	23533	24400	23700	155	7250	500	15000	50	1	31009999	7458	-94.31	2.97	12	0.18	-255.00	8104.00	36900	20230403	-34.82	5610	20220713	328.70	36900	-34.82	20230403	13600	76.84	20230119	36900	-34.82	20230403	5790	315.37	20220714	8.16	Y	095500	500	155 억		586079	N	N	23647	N	00	N
98	20230713	160655	57	100.00	KSQ150		IT부품	N	N	N	N		N	24200	0	3	0.00	13813940000	571551	61.62	24300	24600	23900	31450	16950	24200	24169.11	1.91	0	-7880	25833	25016	24533	23716	23233	24775	23475	155	7250	500	15000	50	1	31009999	7504	-94.90	2.99	12	1.84	-255.00	8104.00	36900	20230403	-34.42	5610	20220713	331.37	36900	-34.42	20230403	13600	77.94	20230119	36900	-34.42	20230403	5610	331.37	20220713	8.25	Y	095500	500	155 억		591010	N	N	23647	N	00	N
99	20230713	150651	57	100.00	KSQ150		IT부품	N	N	N	N		N	23950	-250	5	-1.03	12913909850	534168	57.59	24300	24600	23900	31450	16950	24200	24175.75	1.91	0	-14919	25833	25016	24533	23716	23233	24775	23475	155	7250	500	15000	50	1	31009999	7427	-93.92	2.96	12	1.72	-255.00	8104.00	36900	20230403	-35.09	5610	20220713	326.92	36900	-35.09	20230403	13600	76.10	20230119	36900	-35.09	20230403	5610	326.92	20220713	8.25	Y	095500	500	155 억		591010	N	N	53078	N	00	N
100	20230713	140649	57	100.00	KSQ150		IT부품	N	N	N	N		N	24000	-200	5	-0.83	11449236850	473007	51.00	24300	24600	23900	31450	16950	24200	24205.22	1.91	0	-12867	25833	25016	24533	23716	23233	24775	23475	155	7250	500	15000	50	1	31009999	7442	-94.12	2.96	12	1.53	-255.00	8104.00	36900	20230403	-34.96	5610	20220713	327.81	36900	-34.96	20230403	13600	76.47	20230119	36900	-34.96	20230403	5610	327.81	20220713	8.25	Y	095500	500	155 억		591010	N	N	53078	N	00	N
101	20230713	130653	57	100.00	KSQ150		IT부품	N	N	N	N		N	24150	-50	5	-0.21	9183031300	378630	40.82	24300	24600	24000	31450	16950	24200	24253.31	1.91	0	19070	25833	25016	24533	23716	23233	24775	23475	155	7250	500	15000	50	1	31009999	7489	-94.71	2.98	12	1.22	-255.00	8104.00	36900	20230403	-34.55	5610	20220713	330.48	36900	-34.55	20230403	13600	77.57	20230119	36900	-34.55	20230403	5610	330.48	20220713	8.25	Y	095500	500	155 억		591010	N	N	53078	N	00	N
102	20230713	120648	57	100.00	KSQ150		IT부품	N	N	N	N		N	24100	-100	5	-0.41	8315051750	342670	36.95	24300	24600	24000	31450	16950	24200	24265.48	1.91	0	20582	25833	25016	24533	23716	23233	24775	23475	155	7250	500	15000	50	1	31009999	7473	-94.51	2.97	12	1.11	-255.00	8104.00	36900	20230403	-34.69	5610	20220713	329.59	36900	-34.69	20230403	13600	77.21	20230119	36900	-34.69	20230403	5610	329.59	20220713	8.25	Y	095500	500	155 억		591010	N	N	53078	N	00	N
103	20230713	110653	57	100.00	KSQ150		IT부품	N	N	N	N		N	24200	0	3	0.00	6276055100	258021	27.82	24300	24600	24000	31450	16950	24200	24323.82	1.91	0	20502	25833	25016	24533	23716	23233	24775	23475	155	7250	500	15000	50	1	31009999	7504	-94.90	2.99	12	0.83	-255.00	8104.00	36900	20230403	-34.42	5610	20220713	331.37	36900	-34.42	20230403	13600	77.94	20230119	36900	-34.42	20230403	5610	331.37	20220713	8.25	Y	095500	500	155 억		591010	N	N	53078	N	00	N
104	20230713	100650	57	100.00	KSQ150		IT부품	N	N	N	N		N	24400	200	2	0.83	4905633000	201490	21.72	24300	24600	24000	31450	16950	24200	24346.78	1.91	0	24040	25833	25016	24533	23716	23233	24775	23475	155	7250	500	15000	50	1	31009999	7566	-95.69	3.01	12	0.65	-255.00	8104.00	36900	20230403	-33.88	5610	20220713	334.94	36900	-33.88	20230403	13600	79.41	20230119	36900	-33.88	20230403	5610	334.94	20220713	8.25	Y	095500	500	155 억		591010	N	N	53078	N	00	N
105	20230713	090628	57	100.00	KSQ150		IT부품	N	N	N	N		N	24000	-200	5	-0.83	1352722200	55757	6.01	24300	24550	24000	31450	16950	24200	24261.03	1.91	0	-16461	25833	25016	24533	23716	23233	24775	23475	155	7250	500	15000	50	1	31009999	7442	-94.12	2.96	12	0.18	-255.00	8104.00	36900	20230403	-34.96	5610	20220713	327.81	36900	-34.96	20230403	13600	76.47	20230119	36900	-34.96	20230403	5610	327.81	20220713	8.25	Y	095500	500	155 억		591010	N	N	53078	N	00	N
106	20230712	160647	57	100.00	KSQ150		IT부품	N	N	N	N		N	24200	-300	5	-1.22	22582297750	918741	93.66	24750	25350	24050	31850	17150	24500	24580.09	2.03	0	-83643	25633	25066	24333	23766	23033	25350	24050	155	7350	500	15190	50	1	31009999	7504	-94.90	2.99	12	2.96	-255.00	8104.00	36900	20230403	-34.42	5610	20220713	331.37	36900	-34.42	20230403	13600	77.94	20230119	36900	-34.42	20230403	5610	331.37	20220713	8.24	Y	095500	500	155 억		627987	N	N	53078	N	00	N
107	20230712	150643	57	100.00	KSQ150		IT부품	N	N	N	N		N	24200	-300	5	-1.22	21714379300	882875	90.00	24750	25350	24050	31850	17150	24500	24595.38	2.03	0	-88287	25633	25066	24333	23766	23033	25350	24050	155	7350	500	15190	50	1	31009999	7504	-94.90	2.99	12	2.85	-255.00	8104.00	36900	20230403	-34.42	5610	20220713	331.37	36900	-34.42	20230403	13600	77.94	20230119	36900	-34.42	20230403	5610	331.37	20220713	8.24	Y	095500	500	155 억		627987	N	N	20649	N	00	N
108	20230712	140642	57	100.00	KSQ150		IT부품	N	N	N	N		N	24400	-100	5	-0.41	19185078550	778309	79.34	24750	25350	24250	31850	17150	24500	24650.23	2.03	0	-100285	25633	25066	24333	23766	23033	25350	24050	155	7350	500	15190	50	1	31009999	7566	-95.69	3.01	12	2.51	-255.00	8104.00	36900	20230403	-33.88	5610	20220713	334.94	36900	-33.88	20230403	13600	79.41	20230119	36900	-33.88	20230403	5610	334.94	20220713	8.24	Y	095500	500	155 억		627987	N	N	20649	N	00	N
109	20230712	130644	57	100.00	KSQ150		IT부품	N	N	N	N		N	24400	-100	5	-0.41	17713176350	717734	73.17	24750	25350	24250	31850	17150	24500	24680.00	2.03	0	-99787	25633	25066	24333	23766	23033	25350	24050	155	7350	500	15190	50	1	31009999	7566	-95.69	3.01	12	2.31	-255.00	8104.00	36900	20230403	-33.88	5610	20220713	334.94	36900	-33.88	20230403	13600	79.41	20230119	36900	-33.88	20230403	5610	334.94	20220713	8.24	Y	095500	500	155 억		627987	N	N	20649	N	00	N
110	20230712	120645	57	100.00	KSQ150		IT부품	N	N	N	N		N	24350	-150	5	-0.61	17007270000	688778	70.22	24750	25350	24250	31850	17150	24500	24692.72	2.03	0	-98287	25633	25066	24333	23766	23033	25350	24050	155	7350	500	15190	50	1	31009999	7551	-95.49	3.00	12	2.22	-255.00	8104.00	36900	20230403	-34.01	5610	20220713	334.05	36900	-34.01	20230403	13600	79.04	20230119	36900	-34.01	20230403	5610	334.05	20220713	8.24	Y	095500	500	155 억		627987	N	N	20649	N	00	N
111	20230712	110644	57	100.00	KSQ150		IT부품	N	N	N	N		N	24350	-150	5	-0.61	15510164000	627231	63.94	24750	25350	24250	31850	17150	24500	24729.00	2.03	0	-87047	25633	25066	24333	23766	23033	25350	24050	155	7350	500	15190	50	1	31009999	7551	-95.49	3.00	12	2.02	-255.00	8104.00	36900	20230403	-34.01	5610	20220713	334.05	36900	-34.01	20230403	13600	79.04	20230119	36900	-34.01	20230403	5610	334.05	20220713	8.24	Y	095500	500	155 억		627987	N	N	20649	N	00	N
112	20230712	100646	57	100.00	KSQ150		IT부품	N	N	N	N		N	24750	250	2	1.02	13048265250	526630	53.69	24750	25350	24250	31850	17150	24500	24778.37	2.03	0	-70576	25633	25066	24333	23766	23033	25350	24050	155	7350	500	15190	50	1	31009999	7675	-97.06	3.05	12	1.70	-255.00	8104.00	36900	20230403	-32.93	5610	20220713	341.18	36900	-32.93	20230403	13600	81.99	20230119	36900	-32.93	20230403	5610	341.18	20220713	8.24	Y	095500	500	155 억		627987	N	N	20649	N	00	N
113	20230712	090647	57	100.00	KSQ150		IT부품	N	N	N	N		N	25000	500	2	2.04	5325730800	213099	21.72	24750	25350	24700	31850	17150	24500	24998.28	2.03	0	-33547	25633	25066	24333	23766	23033	25350	24050	155	7350	500	15190	50	1	31009999	7752	-98.04	3.08	12	0.69	-255.00	8104.00	36900	20230403	-32.25	5610	20220713	345.63	36900	-32.25	20230403	13600	83.82	20230119	36900	-32.25	20230403	5610	345.63	20220713	8.24	Y	095500	500	155 억		627987	N	N	20649	N	00	N
114	20230711	160636	57	100.00	KSQ150		IT부품	N	N	N	N		N	24500	750	2	3.16	23632077200	968220	137.83	23750	24900	23600	30850	16650	23750	24407.35	1.69	0	97329	25283	24516	24083	23316	22883	24300	23100	155	7100	500	14720	50	1	31009999	7597	-96.08	3.02	12	3.12	-255.00	8104.00	36900	20230403	-33.60	5610	20220713	336.72	36900	-33.60	20230403	13600	80.15	20230119	36900	-33.60	20230403	5610	336.72	20220713	8.23	Y	095500	500	155 억		523185	N	N	20649	N	00	N
115	20230711	150636	57	100.00	KSQ150		IT부품	N	N	N	N		N	24500	750	2	3.16	22551536750	924077	131.55	23750	24900	23600	30850	16650	23750	24404.39	1.69	0	92716	25283	24516	24083	23316	22883	24300	23100	155	7100	500	14720	50	1	31009999	7597	-96.08	3.02	12	2.98	-255.00	8104.00	36900	20230403	-33.60	5610	20220713	336.72	36900	-33.60	20230403	13600	80.15	20230119	36900	-33.60	20230403	5610	336.72	20220713	8.23	Y	095500	500	155 억		523185	N	N	54056	N	00	N
116	20230711	140631	57	100.00	KSQ150		IT부품	N	N	N	N		N	24400	650	2	2.74	19914719100	815956	116.16	23750	24900	23600	30850	16650	23750	24406.61	1.69	0	78637	25283	24516	24083	23316	22883	24300	23100	155	7100	500	14720	50	1	31009999	7566	-95.69	3.01	12	2.63	-255.00	8104.00	36900	20230403	-33.88	5610	20220713	334.94	36900	-33.88	20230403	13600	79.41	20230119	36900	-33.88	20230403	5610	334.94	20220713	8.23	Y	095500	500	155 억		523185	N	N	54056	N	00	N
117	20230711	130623	57	100.00	KSQ150		IT부품	N	N	N	N		N	24500	750	2	3.16	17080447900	700491	99.72	23750	24900	23600	30850	16650	23750	24383.54	1.69	0	93897	25283	24516	24083	23316	22883	24300	23100	155	7100	500	14720	50	1	31009999	7597	-96.08	3.02	12	2.26	-255.00	8104.00	36900	20230403	-33.60	5610	20220713	336.72	36900	-33.60	20230403	13600	80.15	20230119	36900	-33.60	20230403	5610	336.72	20220713	8.23	Y	095500	500	155 억		523185	N	N	54056	N	00	N
118	20230711	120640	57	100.00	KSQ150		IT부품	N	N	N	N		N	24600	850	2	3.58	13093288600	538496	76.66	23750	24700	23600	30850	16650	23750	24314.55	1.69	0	94272	25283	24516	24083	23316	22883	24300	23100	155	7100	500	14720	50	1	31009999	7628	-96.47	3.04	12	1.74	-255.00	8104.00	36900	20230403	-33.33	5610	20220713	338.50	36900	-33.33	20230403	13600	80.88	20230119	36900	-33.33	20230403	5610	338.50	20220713	8.23	Y	095500	500	155 억		523185	N	N	54056	N	00	N
119	20230711	110641	57	100.00	KSQ150		IT부품	N	N	N	N		N	24300	550	2	2.32	10644007200	438473	62.42	23750	24700	23600	30850	16650	23750	24275.17	1.69	0	74516	25283	24516	24083	23316	22883	24300	23100	155	7100	500	14720	50	1	31009999	7535	-95.29	3.00	12	1.41	-255.00	8104.00	36900	20230403	-34.15	5610	20220713	333.16	36900	-34.15	20230403	13600	78.68	20230119	36900	-34.15	20230403	5610	333.16	20220713	8.23	Y	095500	500	155 억		523185	N	N	54056	N	00	N
120	20230711	100639	57	100.00	KSQ150		IT부품	N	N	N	N		N	24600	850	2	3.58	7868232750	324581	46.21	23750	24700	23600	30850	16650	23750	24241.20	1.69	0	55516	25283	24516	24083	23316	22883	24300	23100	155	7100	500	14720	50	1	31009999	7628	-96.47	3.04	12	1.05	-255.00	8104.00	36900	20230403	-33.33	5610	20220713	338.50	36900	-33.33	20230403	13600	80.88	20230119	36900	-33.33	20230403	5610	338.50	20220713	8.23	Y	095500	500	155 억		523185	N	N	54056	N	00	N
121	20230711	090638	57	100.00	KSQ150		IT부품	N	N	N	N		N	23800	50	2	0.21	986380650	41485	5.91	23750	23950	23600	30850	16650	23750	23776.80	1.69	0	-4860	25283	24516	24083	23316	22883	24300	23100	155	7100	500	14720	50	1	31009999	7380	-93.33	2.94	12	0.13	-255.00	8104.00	36900	20230403	-35.50	5610	20220713	324.24	36900	-35.50	20230403	13600	75.00	20230119	36900	-35.50	20230403	5610	324.24	20220713	8.23	Y	095500	500	155 억		523185	N	N	54056	N	00	N
122	20230710	160634	57	100.00	KSQ150		IT부품	N	N	N	N		N	23750	-600	5	-2.46	16686104550	693413	88.53	24550	24850	23650	31650	17050	24350	24063.99	1.81	0	-58909	25283	24816	24183	23716	23083	25050	23950	155	7300	500	15090	50	1	31009999	7365	-93.14	2.93	12	2.24	-255.00	8104.00	36900	20230403	-35.64	5600	20220707	324.11	36900	-35.64	20230403	13600	74.63	20230119	36900	-35.64	20230403	5610	323.35	20220713	8.36	Y	095500	500	155 억		562543	N	N	54056	N	00	N
123	20230710	150635	57	100.00	KSQ150		IT부품	N	N	N	N		N	23850	-500	5	-2.05	15660150400	650328	83.03	24550	24850	23650	31650	17050	24350	24080.15	1.81	0	-59775	25283	24816	24183	23716	23083	25050	23950	155	7300	500	15090	50	1	31009999	7396	-93.53	2.94	12	2.10	-255.00	8104.00	36900	20230403	-35.37	5600	20220707	325.89	36900	-35.37	20230403	13600	75.37	20230119	36900	-35.37	20230403	5610	325.13	20220713	8.36	Y	095500	500	155 억		562543	N	N	31556	N	00	N
124	20230710	140628	57	100.00	KSQ150		IT부품	N	N	N	N		N	23950	-400	5	-1.64	13196127700	547682	69.93	24550	24850	23650	31650	17050	24350	24094.24	1.81	0	-48158	25283	24816	24183	23716	23083	25050	23950	155	7300	500	15090	50	1	31009999	7427	-93.92	2.96	12	1.77	-255.00	8104.00	36900	20230403	-35.09	5600	20220707	327.68	36900	-35.09	20230403	13600	76.10	20230119	36900	-35.09	20230403	5610	326.92	20220713	8.36	Y	095500	500	155 억		562543	N	N	31556	N	00	N
125	20230710	130621	57	100.00	KSQ150		IT부품	N	N	N	N		N	23900	-450	5	-1.85	12005905000	498175	63.61	24550	24850	23650	31650	17050	24350	24099.48	1.81	0	-52486	25283	24816	24183	23716	23083	25050	23950	155	7300	500	15090	50	1	31009999	7411	-93.73	2.95	12	1.61	-255.00	8104.00	36900	20230403	-35.23	5600	20220707	326.79	36900	-35.23	20230403	13600	75.74	20230119	36900	-35.23	20230403	5610	326.02	20220713	8.36	Y	095500	500	155 억		562543	N	N	31556	N	00	N
126	20230710	120635	57	100.00	KSQ150		IT부품	N	N	N	N		N	23950	-400	5	-1.64	11372638650	471732	60.23	24550	24850	23650	31650	17050	24350	24107.96	1.81	0	-56275	25283	24816	24183	23716	23083	25050	23950	155	7300	500	15090	50	1	31009999	7427	-93.92	2.96	12	1.52	-255.00	8104.00	36900	20230403	-35.09	5600	20220707	327.68	36900	-35.09	20230403	13600	76.10	20230119	36900	-35.09	20230403	5610	326.92	20220713	8.36	Y	095500	500	155 억		562543	N	N	31556	N	00	N
127	20230710	110635	57	100.00	KSQ150		IT부품	N	N	N	N		N	23800	-550	5	-2.26	10597476050	439270	56.08	24550	24850	23650	31650	17050	24350	24124.90	1.81	0	-59868	25283	24816	24183	23716	23083	25050	23950	155	7300	500	15090	50	1	31009999	7380	-93.33	2.94	12	1.42	-255.00	8104.00	36900	20230403	-35.50	5600	20220707	325.00	36900	-35.50	20230403	13600	75.00	20230119	36900	-35.50	20230403	5610	324.24	20220713	8.36	Y	095500	500	155 억		562543	N	N	31556	N	00	N
128	20230710	100636	57	100.00	KSQ150		IT부품	N	N	N	N		N	24000	-350	5	-1.44	8536335100	352865	45.05	24550	24850	23650	31650	17050	24350	24191.24	1.81	0	-53573	25283	24816	24183	23716	23083	25050	23950	155	7300	500	15090	50	1	31009999	7442	-94.12	2.96	12	1.14	-255.00	8104.00	36900	20230403	-34.96	5600	20220707	328.57	36900	-34.96	20230403	13600	76.47	20230119	36900	-34.96	20230403	5610	327.81	20220713	8.36	Y	095500	500	155 억		562543	N	N	31556	N	00	N
129	20230710	090630	57	100.00	KSQ150		IT부품	N	N	N	N		N	24550	200	2	0.82	2654000150	107778	13.76	24550	24850	24400	31650	17050	24350	24626.18	1.81	0	-13463	25283	24816	24183	23716	23083	25050	23950	155	7300	500	15090	50	1	31009999	7613	-96.27	3.03	12	0.35	-255.00	8104.00	36900	20230403	-33.47	5600	20220707	338.39	36900	-33.47	20230403	13600	80.51	20230119	36900	-33.47	20230403	5610	337.61	20220713	8.36	Y	095500	500	155 억		562543	N	N	31556	N	00	N
130	20230707	160626	57	100.00	KSQ150		IT부품	N	N	N	N		N	24350	650	2	2.74	18536901650	766358	87.93	23650	24650	23550	30800	16600	23700	24189.69	1.75	0	5635	25533	24616	24083	23166	22633	24350	22900	155	7100	500	14690	50	1	31009999	7551	-95.49	3.00	12	2.47	-255.00	8104.00	36900	20230403	-34.01	5600	20220707	334.82	36900	-34.01	20230403	13600	79.04	20230119	36900	-34.01	20230403	5600	334.82	20220707	8.28	Y	095500	500	155 억		542599	N	N	31556	N	00	N
131	20230707	150628	57	100.00	KSQ150		IT부품	N	N	N	N		N	24350	650	2	2.74	17027427800	704156	80.79	23650	24650	23550	30800	16600	23700	24183.51	1.75	0	-212	25533	24616	24083	23166	22633	24350	22900	155	7100	500	14690	50	1	31009999	7551	-95.49	3.00	12	2.27	-255.00	8104.00	36900	20230403	-34.01	5600	20220707	334.82	36900	-34.01	20230403	13600	79.04	20230119	36900	-34.01	20230403	5600	334.82	20220707	8.28	Y	095500	500	155 억		542599	N	N	77044	N	00	N
132	20230707	140640	57	100.00	KSQ150		IT부품	N	N	N	N		N	24150	450	2	1.90	13329863650	552403	63.38	23650	24650	23550	30800	16600	23700	24133.18	1.75	0	-11466	25533	24616	24083	23166	22633	24350	22900	155	7100	500	14690	50	1	31009999	7489	-94.71	2.98	12	1.78	-255.00	8104.00	36900	20230403	-34.55	5600	20220707	331.25	36900	-34.55	20230403	13600	77.57	20230119	36900	-34.55	20230403	5600	331.25	20220707	8.28	Y	095500	500	155 억		542599	N	N	77044	N	00	N
133	20230707	130633	57	100.00	KSQ150		IT부품	N	N	N	N		N	24000	300	2	1.27	11560550800	479087	54.97	23650	24650	23550	30800	16600	23700	24133.26	1.75	0	-15671	25533	24616	24083	23166	22633	24350	22900	155	7100	500	14690	50	1	31009999	7442	-94.12	2.96	12	1.54	-255.00	8104.00	36900	20230403	-34.96	5600	20220707	328.57	36900	-34.96	20230403	13600	76.47	20230119	36900	-34.96	20230403	5600	328.57	20220707	8.28	Y	095500	500	155 억		542599	N	N	77044	N	00	N
134	20230707	120634	57	100.00	KSQ150		IT부품	N	N	N	N		N	23950	250	2	1.05	10581281250	438325	50.29	23650	24650	23550	30800	16600	23700	24143.48	1.75	0	-22776	25533	24616	24083	23166	22633	24350	22900	155	7100	500	14690	50	1	31009999	7427	-93.92	2.96	12	1.41	-255.00	8104.00	36900	20230403	-35.09	5600	20220707	327.68	36900	-35.09	20230403	13600	76.10	20230119	36900	-35.09	20230403	5600	327.68	20220707	8.28	Y	095500	500	155 억		542599	N	N	77044	N	00	N
135	20230707	110635	57	100.00	KSQ150		IT부품	N	N	N	N		N	24050	350	2	1.48	9256861350	383026	43.95	23650	24650	23550	30800	16600	23700	24171.63	1.75	0	-22867	25533	24616	24083	23166	22633	24350	22900	155	7100	500	14690	50	1	31009999	7458	-94.31	2.97	12	1.24	-255.00	8104.00	36900	20230403	-34.82	5600	20220707	329.46	36900	-34.82	20230403	13600	76.84	20230119	36900	-34.82	20230403	5600	329.46	20220707	8.28	Y	095500	500	155 억		542599	N	N	77044	N	00	N
136	20230707	100628	57	100.00	KSQ150		IT부품	N	N	N	N		N	24050	350	2	1.48	7551718350	312313	35.83	23650	24650	23550	30800	16600	23700	24184.91	1.75	0	-18313	25533	24616	24083	23166	22633	24350	22900	155	7100	500	14690	50	1	31009999	7458	-94.31	2.97	12	1.01	-255.00	8104.00	36900	20230403	-34.82	5600	20220707	329.46	36900	-34.82	20230403	13600	76.84	20230119	36900	-34.82	20230403	5600	329.46	20220707	8.28	Y	095500	500	155 억		542599	N	N	77044	N	00	N
137	20230707	090629	57	100.00	KSQ150		IT부품	N	N	N	N		N	24200	500	2	2.11	934986150	39158	4.49	23650	24200	23550	30800	16600	23700	23892.94	1.75	0	9325	25533	24616	24083	23166	22633	24350	22900	155	7100	500	14690	50	1	31009999	7504	-94.90	2.99	12	0.13	-255.00	8104.00	36900	20230403	-34.42	5600	20220707	332.14	36900	-34.42	20230403	13600	77.94	20230119	36900	-34.42	20230403	5600	332.14	20220707	8.28	Y	095500	500	155 억		542599	N	N	77044	N	00	N
138	20230706	160629	57	100.00	KSQ150		IT부품	N	N	N	N		N	23700	-1050	5	-4.24	20925275900	863589	45.36	24900	25000	23550	32150	17350	24750	24231.56	2.01	0	-150075	26783	25766	24383	23366	21983	26275	23875	155	7400	500	15340	50	1	31009999	7349	-92.94	2.92	12	2.78	-255.00	8104.00	36900	20230403	-35.77	5600	20220707	323.21	36900	-35.77	20230403	13600	74.26	20230119	36900	-35.77	20230403	5600	323.21	20220707	8.23	Y	095500	500	155 억		623967	N	N	77044	N	00	N
139	20230706	150629	57	100.00	KSQ150		IT부품	N	N	N	N		N	23750	-1000	5	-4.04	19580099950	806831	42.38	24900	25000	23550	32150	17350	24750	24267.47	2.01	0	-146052	26783	25766	24383	23366	21983	26275	23875	155	7400	500	15340	50	1	31009999	7365	-93.14	2.93	12	2.60	-255.00	8104.00	36900	20230403	-35.64	5600	20220707	324.11	36900	-35.64	20230403	13600	74.63	20230119	36900	-35.64	20230403	5600	324.11	20220707	8.23	Y	095500	500	155 억		623967	N	N	98002	N	00	N
140	20230706	140630	57	100.00	KSQ150		IT부품	N	N	N	N		N	23900	-850	5	-3.43	18040769050	742061	38.98	24900	25000	23550	32150	17350	24750	24311.28	2.01	0	-146403	26783	25766	24383	23366	21983	26275	23875	155	7400	500	15340	50	1	31009999	7411	-93.73	2.95	12	2.39	-255.00	8104.00	36900	20230403	-35.23	5600	20220707	326.79	36900	-35.23	20230403	13600	75.74	20230119	36900	-35.23	20230403	5600	326.79	20220707	8.23	Y	095500	500	155 억		623967	N	N	98002	N	00	N
141	20230706	130629	57	100.00	KSQ150		IT부품	N	N	N	N		N	24000	-750	5	-3.03	14903224400	610195	32.05	24900	25000	24000	32150	17350	24750	24423.32	2.01	0	-136340	26783	25766	24383	23366	21983	26275	23875	155	7400	500	15340	50	1	31009999	7442	-94.12	2.96	12	1.97	-255.00	8104.00	36900	20230403	-34.96	5600	20220707	328.57	36900	-34.96	20230403	13600	76.47	20230119	36900	-34.96	20230403	5600	328.57	20220707	8.23	Y	095500	500	155 억		623967	N	N	98002	N	00	N
142	20230706	120627	57	100.00	KSQ150		IT부품	N	N	N	N		N	24300	-450	5	-1.82	12726305150	520115	27.32	24900	25000	24150	32150	17350	24750	24467.86	2.01	0	-90166	26783	25766	24383	23366	21983	26275	23875	155	7400	500	15340	50	1	31009999	7535	-95.29	3.00	12	1.68	-255.00	8104.00	36900	20230403	-34.15	5600	20220707	333.93	36900	-34.15	20230403	13600	78.68	20230119	36900	-34.15	20230403	5600	333.93	20220707	8.23	Y	095500	500	155 억		623967	N	N	98002	N	00	N
143	20230706	110633	57	100.00	KSQ150		IT부품	N	N	N	N		N	24500	-250	5	-1.01	11691288950	477588	25.09	24900	25000	24150	32150	17350	24750	24479.45	2.01	0	-88632	26783	25766	24383	23366	21983	26275	23875	155	7400	500	15340	50	1	31009999	7597	-96.08	3.02	12	1.54	-255.00	8104.00	36900	20230403	-33.60	5600	20220707	337.50	36900	-33.60	20230403	13600	80.15	20230119	36900	-33.60	20230403	5600	337.50	20220707	8.23	Y	095500	500	155 억		623967	N	N	98002	N	00	N
144	20230706	100629	57	100.00	KSQ150		IT부품	N	N	N	N		N	24250	-500	5	-2.02	9429545500	384489	20.20	24900	25000	24150	32150	17350	24750	24524.45	2.01	0	-83562	26783	25766	24383	23366	21983	26275	23875	155	7400	500	15340	50	1	31009999	7520	-95.10	2.99	12	1.24	-255.00	8104.00	36900	20230403	-34.28	5600	20220707	333.04	36900	-34.28	20230403	13600	78.31	20230119	36900	-34.28	20230403	5600	333.04	20220707	8.23	Y	095500	500	155 억		623967	N	N	98002	N	00	N
145	20230706	090628	57	100.00	KSQ150		IT부품	N	N	N	N		N	24300	-450	5	-1.82	3034070750	123321	6.48	24900	25000	24150	32150	17350	24750	24602.16	2.01	0	-52383	26783	25766	24383	23366	21983	26275	23875	155	7400	500	15340	50	1	31009999	7535	-95.29	3.00	12	0.40	-255.00	8104.00	36900	20230403	-34.15	5600	20220707	333.93	36900	-34.15	20230403	13600	78.68	20230119	36900	-34.15	20230403	5600	333.93	20220707	8.23	Y	095500	500	155 억		623967	N	N	98002	N	00	N
146	20230705	160625	57	100.00	KSQ150		IT부품	N	N	N	N		N	24750	1000	2	4.21	46145311850	1888587	199.92	23750	25400	23000	30850	16650	23750	24433.33	2.20	0	-46126	25083	24416	23883	23216	22683	24150	22950	155	7100	500	14720	50	1	31009999	7675	-97.06	3.05	12	6.09	-255.00	8104.00	36900	20230403	-32.93	5420	20220704	356.64	36900	-32.93	20230403	13600	81.99	20230119	36900	-32.93	20230403	5600	341.96	20220707	8.31	Y	095500	500	155 억		683557	N	N	98002	N	00	N
147	20230705	150624	57	100.00	KSQ150		IT부품	N	N	N	N		N	24750	1000	2	4.21	44381247950	1817235	192.37	23750	25400	23000	30850	16650	23750	24422.40	2.20	0	-47209	25083	24416	23883	23216	22683	24150	22950	155	7100	500	14720	50	1	31009999	7675	-97.06	3.05	12	5.86	-255.00	8104.00	36900	20230403	-32.93	5420	20220704	356.64	36900	-32.93	20230403	13600	81.99	20230119	36900	-32.93	20230403	5600	341.96	20220707	8.31	Y	095500	500	155 억		683557	N	N	43048	N	00	N
148	20230705	140618	57	100.00	KSQ150		IT부품	N	N	N	N		N	24750	1000	2	4.21	40530492400	1661662	175.90	23750	25400	23000	30850	16650	23750	24391.54	2.20	0	-70097	25083	24416	23883	23216	22683	24150	22950	155	7100	500	14720	50	1	31009999	7675	-97.06	3.05	12	5.36	-255.00	8104.00	36900	20230403	-32.93	5420	20220704	356.64	36900	-32.93	20230403	13600	81.99	20230119	36900	-32.93	20230403	5600	341.96	20220707	8.31	Y	095500	500	155 억		683557	N	N	43048	N	00	N
149	20230705	130619	57	100.00	KSQ150		IT부품	N	N	N	N		N	24250	500	2	2.11	33588497650	1380558	146.14	23750	25400	23000	30850	16650	23750	24329.65	2.20	0	-87446	25083	24416	23883	23216	22683	24150	22950	155	7100	500	14720	50	1	31009999	7520	-95.10	2.99	12	4.45	-255.00	8104.00	36900	20230403	-34.28	5420	20220704	347.42	36900	-34.28	20230403	13600	78.31	20230119	36900	-34.28	20230403	5600	333.04	20220707	8.31	Y	095500	500	155 억		683557	N	N	43048	N	00	N
150	20230705	120618	57	100.00	KSQ150		IT부품	N	N	N	N		N	24100	350	2	1.47	31754894350	1304351	138.07	23750	25400	23000	30850	16650	23750	24345.36	2.20	0	-72088	25083	24416	23883	23216	22683	24150	22950	155	7100	500	14720	50	1	31009999	7473	-94.51	2.97	12	4.21	-255.00	8104.00	36900	20230403	-34.69	5420	20220704	344.65	36900	-34.69	20230403	13600	77.21	20230119	36900	-34.69	20230403	5600	330.36	20220707	8.31	Y	095500	500	155 억		683557	N	N	43048	N	00	N
151	20230705	110624	57	100.00	KSQ150		IT부품	N	N	N	N		N	24600	850	2	3.58	26390858000	1083385	114.68	23750	25400	23000	30850	16650	23750	24359.63	2.20	0	-29768	25083	24416	23883	23216	22683	24150	22950	155	7100	500	14720	50	1	31009999	7628	-96.47	3.04	12	3.49	-255.00	8104.00	36900	20230403	-33.33	5420	20220704	353.87	36900	-33.33	20230403	13600	80.88	20230119	36900	-33.33	20230403	5600	339.29	20220707	8.31	Y	095500	500	155 억		683557	N	N	43048	N	00	N
152	20230705	100619	57	100.00	KSQ150		IT부품	N	N	N	N		N	23700	-50	5	-0.21	7622844250	320647	33.94	23750	24200	23000	30850	16650	23750	23773.32	2.20	0	17022	25083	24416	23883	23216	22683	24150	22950	155	7100	500	14720	50	1	31009999	7349	-92.94	2.92	12	1.03	-255.00	8104.00	36900	20230403	-35.77	5420	20220704	337.27	36900	-35.77	20230403	13600	74.26	20230119	36900	-35.77	20230403	5600	323.21	20220707	8.31	Y	095500	500	155 억		683557	N	N	43048	N	00	N
153	20230705	090618	57	100.00	KSQ150		IT부품	N	N	N	N		N	23800	50	2	0.21	1130266800	47278	5.00	23750	24150	23700	30850	16650	23750	23906.82	2.20	0	-2220	25083	24416	23883	23216	22683	24150	22950	155	7100	500	14720	50	1	31009999	7380	-93.33	2.94	12	0.15	-255.00	8104.00	36900	20230403	-35.50	5420	20220704	339.11	36900	-35.50	20230403	13600	75.00	20230119	36900	-35.50	20230403	5600	325.00	20220707	8.31	Y	095500	500	155 억		683557	N	N	43048	N	00	N
154	20230704	160617	57	100.00	KSQ150		IT부품	N	N	N	N		N	23750	-550	5	-2.26	22381701800	936650	66.48	24500	24550	23350	31550	17050	24300	23895.51	2.65	0	-158348	25533	24916	23733	23116	21933	25225	23425	155	7250	500	15060	50	1	31009999	7365	-93.14	2.93	12	3.02	-255.00	8104.00	36900	20230403	-35.64	5420	20220704	338.19	36900	-35.64	20230403	13600	74.63	20230119	36900	-35.64	20230403	5420	338.19	20220704	8.38	Y	095500	500	155 억		821704	N	N	43048	N	00	N
155	20230704	150609	57	100.00	KSQ150		IT부품	N	N	N	N		N	23700	-600	5	-2.47	21601987500	903739	64.14	24500	24550	23350	31550	17050	24300	23902.89	2.65	0	-157896	25533	24916	23733	23116	21933	25225	23425	155	7250	500	15060	50	1	31009999	7349	-92.94	2.92	12	2.91	-255.00	8104.00	36900	20230403	-35.77	5420	20220704	337.27	36900	-35.77	20230403	13600	74.26	20230119	36900	-35.77	20230403	5420	337.27	20220704	8.38	Y	095500	500	155 억		821704	N	N	41637	N	00	N
156	20230704	140615	57	100.00	KSQ150		IT부품	N	N	N	N		N	23650	-650	5	-2.67	20420540700	853820	60.60	24500	24550	23350	31550	17050	24300	23916.66	2.65	0	-139581	25533	24916	23733	23116	21933	25225	23425	155	7250	500	15060	50	1	31009999	7334	-92.75	2.92	12	2.75	-255.00	8104.00	36900	20230403	-35.91	5420	20220704	336.35	36900	-35.91	20230403	13600	73.90	20230119	36900	-35.91	20230403	5420	336.35	20220704	8.38	Y	095500	500	155 억		821704	N	N	41637	N	00	N
157	20230704	130606	57	100.00	KSQ150		IT부품	N	N	N	N		N	23500	-800	5	-3.29	18963926550	791985	56.21	24500	24550	23350	31550	17050	24300	23944.79	2.65	0	-126860	25533	24916	23733	23116	21933	25225	23425	155	7250	500	15060	50	1	31009999	7287	-92.16	2.90	12	2.55	-255.00	8104.00	36900	20230403	-36.31	5420	20220704	333.58	36900	-36.31	20230403	13600	72.79	20230119	36900	-36.31	20230403	5420	333.58	20220704	8.38	Y	095500	500	155 억		821704	N	N	41637	N	00	N
158	20230704	120611	57	100.00	KSQ150		IT부품	N	N	N	N		N	23500	-800	5	-3.29	17916615200	747435	53.05	24500	24550	23350	31550	17050	24300	23970.78	2.65	0	-114385	25533	24916	23733	23116	21933	25225	23425	155	7250	500	15060	50	1	31009999	7287	-92.16	2.90	12	2.41	-255.00	8104.00	36900	20230403	-36.31	5420	20220704	333.58	36900	-36.31	20230403	13600	72.79	20230119	36900	-36.31	20230403	5420	333.58	20220704	8.38	Y	095500	500	155 억		821704	N	N	41637	N	00	N
159	20230704	110607	57	100.00	KSQ150		IT부품	N	N	N	N		N	23550	-750	5	-3.09	16122370150	671146	47.63	24500	24550	23350	31550	17050	24300	24022.13	2.65	0	-73031	25533	24916	23733	23116	21933	25225	23425	155	7250	500	15060	50	1	31009999	7303	-92.35	2.91	12	2.16	-255.00	8104.00	36900	20230403	-36.18	5420	20220704	334.50	36900	-36.18	20230403	13600	73.16	20230119	36900	-36.18	20230403	5420	334.50	20220704	8.38	Y	095500	500	155 억		821704	N	N	41637	N	00	N
160	20230704	100605	57	100.00	KSQ150		IT부품	N	N	N	N		N	24250	-50	5	-0.21	10472850200	432771	30.72	24500	24550	23850	31550	17050	24300	24199.51	2.65	0	-39757	25533	24916	23733	23116	21933	25225	23425	155	7250	500	15060	50	1	31009999	7520	-95.10	2.99	12	1.40	-255.00	8104.00	36900	20230403	-34.28	5420	20220704	347.42	36900	-34.28	20230403	13600	78.31	20230119	36900	-34.28	20230403	5420	347.42	20220704	8.38	Y	095500	500	155 억		821704	N	N	41637	N	00	N
161	20230704	090605	57	100.00	KSQ150		IT부품	N	N	N	N		N	23950	-350	5	-1.44	3040682600	125677	8.92	24500	24550	23850	31550	17050	24300	24194.39	2.65	0	-32732	25533	24916	23733	23116	21933	25225	23425	155	7250	500	15060	50	1	31009999	7427	-93.92	2.96	12	0.41	-255.00	8104.00	36900	20230403	-35.09	5420	20220704	341.88	36900	-35.09	20230403	13600	76.10	20230119	36900	-35.09	20230403	5420	341.88	20220704	8.38	Y	095500	500	155 억		821704	N	N	41637	N	00	N
162	20230703	160558	57	100.00	KSQ150		IT부품	N	N	N	N		N	24300	2150	2	9.71	32851852150	1391345	352.27	22550	24350	22550	28750	15550	22150	23610.82	2.01	0	221507	22750	22450	22050	21750	21350	22600	21900	155	6600	500	13730	50	1	31009999	7535	-95.29	3.00	12	4.49	-255.00	8104.00	36900	20230403	-34.15	5420	20220704	348.34	36900	-34.15	20230403	13600	78.68	20230119	36900	-34.15	20230403	5420	348.34	20220704	8.47	Y	095500	500	155 억		623240	N	N	41637	N	00	N
163	20230703	150604	57	100.00	KSQ150		IT부품	N	N	N	N		N	23950	1800	2	8.13	28511897650	1211991	306.86	22550	24100	22550	28750	15550	22150	23524.90	2.01	0	222747	22750	22450	22050	21750	21350	22600	21900	155	6600	500	13730	50	1	31009999	7427	-93.92	2.96	12	3.91	-255.00	8104.00	36900	20230403	-35.09	5420	20220704	341.88	36900	-35.09	20230403	13600	76.10	20230119	36900	-35.09	20230403	5420	341.88	20220704	8.47	Y	095500	500	155 억		623240	N	N	40132	N	00	N
164	20230703	140604	57	100.00	KSQ150		IT부품	N	N	N	N		N	23700	1550	2	7.00	26198124700	1114903	282.28	22550	24100	22550	28750	15550	22150	23498.18	2.01	0	196922	22750	22450	22050	21750	21350	22600	21900	155	6600	500	13730	50	1	31009999	7349	-92.94	2.92	12	3.60	-255.00	8104.00	36900	20230403	-35.77	5420	20220704	337.27	36900	-35.77	20230403	13600	74.26	20230119	36900	-35.77	20230403	5420	337.27	20220704	8.47	Y	095500	500	155 억		623240	N	N	40132	N	00	N
165	20230703	130558	57	100.00	KSQ150		IT부품	N	N	N	N		N	23950	1800	2	8.13	24227560700	1032198	261.34	22550	24100	22550	28750	15550	22150	23471.88	2.01	0	200831	22750	22450	22050	21750	21350	22600	21900	155	6600	500	13730	50	1	31009999	7427	-93.92	2.96	12	3.33	-255.00	8104.00	36900	20230403	-35.09	5420	20220704	341.88	36900	-35.09	20230403	13600	76.10	20230119	36900	-35.09	20230403	5420	341.88	20220704	8.47	Y	095500	500	155 억		623240	N	N	40132	N	00	N
166	20230703	120607	57	100.00	KSQ150		IT부품	N	N	N	N		N	23900	1750	2	7.90	21890510000	934702	236.66	22550	24100	22550	28750	15550	22150	23419.84	2.01	0	196164	22750	22450	22050	21750	21350	22600	21900	155	6600	500	13730	50	1	31009999	7411	-93.73	2.95	12	3.01	-255.00	8104.00	36900	20230403	-35.23	5420	20220704	340.96	36900	-35.23	20230403	13600	75.74	20230119	36900	-35.23	20230403	5420	340.96	20220704	8.47	Y	095500	500	155 억		623240	N	N	40132	N	00	N
167	20230703	110601	57	100.00	KSQ150		IT부품	N	N	N	N		N	23700	1550	2	7.00	17143780600	735885	186.32	22550	23850	22550	28750	15550	22150	23296.90	2.01	0	132462	22750	22450	22050	21750	21350	22600	21900	155	6600	500	13730	50	1	31009999	7349	-92.94	2.92	12	2.37	-255.00	8104.00	36900	20230403	-35.77	5420	20220704	337.27	36900	-35.77	20230403	13600	74.26	20230119	36900	-35.77	20230403	5420	337.27	20220704	8.47	Y	095500	500	155 억		623240	N	N	40132	N	00	N
168	20230703	100552	57	100.00	KSQ150		IT부품	N	N	N	N		N	23600	1450	2	6.55	12170484200	526008	133.18	22550	23600	22550	28750	15550	22150	23137.55	2.01	0	103345	22750	22450	22050	21750	21350	22600	21900	155	6600	500	13730	50	1	31009999	7318	-92.55	2.91	12	1.70	-255.00	8104.00	36900	20230403	-36.04	5420	20220704	335.42	36900	-36.04	20230403	13600	73.53	20230119	36900	-36.04	20230403	5420	335.42	20220704	8.47	Y	095500	500	155 억		623240	N	N	40132	N	00	N
169	20230703	090558	57	100.00	KSQ150		IT부품	N	N	N	N		N	23100	950	2	4.29	2307356300	101239	25.63	22550	23100	22550	28750	15550	22150	22791.50	2.01	0	-2146	22750	22450	22050	21750	21350	22600	21900	155	6600	500	13730	50	1	31009999	7163	-90.59	2.85	12	0.33	-255.00	8104.00	36900	20230403	-37.40	5420	20220704	326.20	36900	-37.40	20230403	13600	69.85	20230119	36900	-37.40	20230403	5420	326.20	20220704	8.47	Y	095500	500	155 억		623240	N	N	40132	N	00	N