KissMeData/091120/price/prices-20231101.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	20231130	160743	57	100.00	KSQ150		IT부품	N	N	N	N		N	47700	100	2	0.21	4604411300	97607	62.83	47000	47950	46750	61800	33350	47600	47172.61	3.86	0	5575	49766	48682	47416	46332	45066	48050	45700	87	14200	500	36170	50	1	17132936	8172	23.78	3.08	12	0.57	2006.00	15511.00	60000	20230901	-20.50	19700	20230103	142.13	60000	-20.50	20230901	19700	142.13	20230103	60000	-20.50	20230901	19700	142.13	20230103	5.00	N	091120	500	86 억		660765	N	N	109	N	00	N
3	20231130	150745	57	100.00	KSQ150		IT부품	N	N	N	N		N	47350	-250	5	-0.53	4028441450	85492	55.03	47000	47950	46750	61800	33350	47600	47120.68	3.86	0	1534	49766	48682	47416	46332	45066	48050	45700	87	14200	500	36170	50	1	17132936	8112	23.60	3.05	12	0.50	2006.00	15511.00	60000	20230901	-21.08	19700	20230103	140.36	60000	-21.08	20230901	19700	140.36	20230103	60000	-21.08	20230901	19700	140.36	20230103	5.00	N	091120	500	86 억		660765	N	N	60	N	00	N
4	20231130	140740	57	100.00	KSQ150		IT부품	N	N	N	N		N	47250	-350	5	-0.74	3601326150	76430	49.20	47000	47950	46750	61800	33350	47600	47119.27	3.86	0	-444	49766	48682	47416	46332	45066	48050	45700	87	14200	500	36170	50	1	17132936	8095	23.55	3.05	12	0.45	2006.00	15511.00	60000	20230901	-21.25	19700	20230103	139.85	60000	-21.25	20230901	19700	139.85	20230103	60000	-21.25	20230901	19700	139.85	20230103	5.00	N	091120	500	86 억		660765	N	N	60	N	00	N
5	20231130	130738	57	100.00	KSQ150		IT부품	N	N	N	N		N	47000	-600	5	-1.26	2930272850	62142	40.00	47000	47950	46750	61800	33350	47600	47154.47	3.86	0	-1115	49766	48682	47416	46332	45066	48050	45700	87	14200	500	36170	50	1	17132936	8052	23.43	3.03	12	0.36	2006.00	15511.00	60000	20230901	-21.67	19700	20230103	138.58	60000	-21.67	20230901	19700	138.58	20230103	60000	-21.67	20230901	19700	138.58	20230103	5.00	N	091120	500	86 억		660765	N	N	60	N	00	N
6	20231130	120750	57	100.00	KSQ150		IT부품	N	N	N	N		N	47050	-550	5	-1.16	2454442450	52018	33.49	47000	47950	46750	61800	33350	47600	47184.48	3.86	0	928	49766	48682	47416	46332	45066	48050	45700	87	14200	500	36170	50	1	17132936	8061	23.45	3.03	12	0.30	2006.00	15511.00	60000	20230901	-21.58	19700	20230103	138.83	60000	-21.58	20230901	19700	138.83	20230103	60000	-21.58	20230901	19700	138.83	20230103	5.00	N	091120	500	86 억		660765	N	N	60	N	00	N
7	20231130	110745	57	100.00	KSQ150		IT부품	N	N	N	N		N	47350	-250	5	-0.53	2047143450	43384	27.93	47000	47950	46750	61800	33350	47600	47186.60	3.86	0	2495	49766	48682	47416	46332	45066	48050	45700	87	14200	500	36170	50	1	17132936	8112	23.60	3.05	12	0.25	2006.00	15511.00	60000	20230901	-21.08	19700	20230103	140.36	60000	-21.08	20230901	19700	140.36	20230103	60000	-21.08	20230901	19700	140.36	20230103	5.00	N	091120	500	86 억		660765	N	N	60	N	00	N
8	20231130	100739	57	100.00	KSQ150		IT부품	N	N	N	N		N	47500	-100	5	-0.21	1702482350	36101	23.24	47000	47950	46750	61800	33350	47600	47158.87	3.86	0	2517	49766	48682	47416	46332	45066	48050	45700	87	14200	500	36170	50	1	17132936	8138	23.68	3.06	12	0.21	2006.00	15511.00	60000	20230901	-20.83	19700	20230103	141.12	60000	-20.83	20230901	19700	141.12	20230103	60000	-20.83	20230901	19700	141.12	20230103	5.00	N	091120	500	86 억		660765	N	N	60	N	00	N
9	20231130	090740	57	100.00	KSQ150		IT부품	N	N	N	N		N	47100	-500	5	-1.05	220285350	4677	3.01	47000	47600	47000	61800	33350	47600	47099.71	3.86	0	-634	49766	48682	47416	46332	45066	48050	45700	87	14200	500	36170	50	1	17132936	8070	23.48	3.04	12	0.03	2006.00	15511.00	60000	20230901	-21.50	19700	20230103	139.09	60000	-21.50	20230901	19700	139.09	20230103	60000	-21.50	20230901	19700	139.09	20230103	5.00	N	091120	500	86 억		660765	N	N	60	N	00	N
10	20231129	160736	57	100.00	KSQ150		IT부품	N	N	N	N		N	47600	-550	5	-1.14	7293789650	155059	238.77	48150	48500	46150	62500	33750	48150	47037.57	3.74	0	15458	48883	48516	48233	47866	47583	48700	48050	87	14350	500	36590	50	1	17132936	8155	23.73	3.07	12	0.91	2006.00	15511.00	60000	20230901	-20.67	19700	20230103	141.62	60000	-20.67	20230901	19700	141.62	20230103	60000	-20.67	20230901	19700	141.62	20230103	5.01	N	091120	500	86 억		641365	N	N	60	N	00	N
11	20231129	150743	57	100.00	KSQ150		IT부품	N	N	N	N		N	47750	-400	5	-0.83	7042252850	149777	230.64	48150	48500	46150	62500	33750	48150	47018.25	3.74	0	16430	48883	48516	48233	47866	47583	48700	48050	87	14350	500	36590	50	1	17132936	8181	23.80	3.08	12	0.87	2006.00	15511.00	60000	20230901	-20.42	19700	20230103	142.39	60000	-20.42	20230901	19700	142.39	20230103	60000	-20.42	20230901	19700	142.39	20230103	5.01	N	091120	500	86 억		641365	N	N	32	N	00	N
12	20231129	140738	57	100.00	KSQ150		IT부품	N	N	N	N		N	47050	-1100	5	-2.28	5943235950	126529	194.84	48150	48500	46150	62500	33750	48150	46971.33	3.74	0	7824	48883	48516	48233	47866	47583	48700	48050	87	14350	500	36590	50	1	17132936	8061	23.45	3.03	12	0.74	2006.00	15511.00	60000	20230901	-21.58	19700	20230103	138.83	60000	-21.58	20230901	19700	138.83	20230103	60000	-21.58	20230901	19700	138.83	20230103	5.01	N	091120	500	86 억		641365	N	N	32	N	00	N
13	20231129	130739	57	100.00	KSQ150		IT부품	N	N	N	N		N	47200	-950	5	-1.97	5291621250	112733	173.60	48150	48500	46150	62500	33750	48150	46939.42	3.74	0	2474	48883	48516	48233	47866	47583	48700	48050	87	14350	500	36590	50	1	17132936	8087	23.53	3.04	12	0.66	2006.00	15511.00	60000	20230901	-21.33	19700	20230103	139.59	60000	-21.33	20230901	19700	139.59	20230103	60000	-21.33	20230901	19700	139.59	20230103	5.01	N	091120	500	86 억		641365	N	N	32	N	00	N
14	20231129	120740	57	100.00	KSQ150		IT부품	N	N	N	N		N	47150	-1000	5	-2.08	4805687500	102416	157.71	48150	48500	46150	62500	33750	48150	46923.21	3.74	0	-2259	48883	48516	48233	47866	47583	48700	48050	87	14350	500	36590	50	1	17132936	8078	23.50	3.04	12	0.60	2006.00	15511.00	60000	20230901	-21.42	19700	20230103	139.34	60000	-21.42	20230901	19700	139.34	20230103	60000	-21.42	20230901	19700	139.34	20230103	5.01	N	091120	500	86 억		641365	N	N	32	N	00	N
15	20231129	110740	57	100.00	KSQ150		IT부품	N	N	N	N		N	47600	-550	5	-1.14	4263573550	91025	140.17	48150	48500	46150	62500	33750	48150	46839.59	3.74	0	-5257	48883	48516	48233	47866	47583	48700	48050	87	14350	500	36590	50	1	17132936	8155	23.73	3.07	12	0.53	2006.00	15511.00	60000	20230901	-20.67	19700	20230103	141.62	60000	-20.67	20230901	19700	141.62	20230103	60000	-20.67	20230901	19700	141.62	20230103	5.01	N	091120	500	86 억		641365	N	N	32	N	00	N
16	20231129	100739	57	100.00	KSQ150		IT부품	N	N	N	N		N	46350	-1800	5	-3.74	2989290950	63786	98.22	48150	48500	46150	62500	33750	48150	46864.37	3.74	0	-9047	48883	48516	48233	47866	47583	48700	48050	87	14350	500	36590	50	1	17132936	7941	23.11	2.99	12	0.37	2006.00	15511.00	60000	20230901	-22.75	19700	20230103	135.28	60000	-22.75	20230901	19700	135.28	20230103	60000	-22.75	20230901	19700	135.28	20230103	5.01	N	091120	500	86 억		641365	N	N	32	N	00	N
17	20231129	090736	57	100.00	KSQ150		IT부품	N	N	N	N		N	47700	-450	5	-0.93	263459050	5503	8.47	48150	48500	47600	62500	33750	48150	47875.53	3.74	0	-1670	48883	48516	48233	47866	47583	48700	48050	87	14350	500	36590	50	1	17132936	8172	23.78	3.08	12	0.03	2006.00	15511.00	60000	20230901	-20.50	19700	20230103	142.13	60000	-20.50	20230901	19700	142.13	20230103	60000	-20.50	20230901	19700	142.13	20230103	5.01	N	091120	500	86 억		641365	N	N	32	N	00	N
18	20231128	160737	57	100.00	KSQ150		IT부품	N	N	N	N		N	48150	0	3	0.00	3110169200	64530	85.31	47950	48600	47950	62500	33750	48150	48197.38	3.66	0	14524	50050	49100	48550	47600	47050	48825	47325	87	14350	500	36590	50	1	17132936	8250	24.00	3.10	12	0.38	2006.00	15511.00	60000	20230901	-19.75	19700	20230103	144.42	60000	-19.75	20230901	19700	144.42	20230103	60000	-19.75	20230901	19700	144.42	20230103	5.07	N	091120	500	86 억		627027	N	N	32	N	00	N
19	20231128	150649	57	100.00	KSQ150		IT부품	N	N	N	N		N	48300	150	2	0.31	2916040300	60503	79.98	47950	48600	47950	62500	33750	48150	48196.62	3.66	0	14189	50050	49100	48550	47600	47050	48825	47325	87	14350	500	36590	50	1	17132936	8275	24.08	3.11	12	0.35	2006.00	15511.00	60000	20230901	-19.50	19700	20230103	145.18	60000	-19.50	20230901	19700	145.18	20230103	60000	-19.50	20230901	19700	145.18	20230103	5.07	N	091120	500	86 억		627027	N	N	379	N	00	N
20	20231128	140736	57	100.00	KSQ150		IT부품	N	N	N	N		N	48100	-50	5	-0.10	2562580650	53167	70.29	47950	48600	47950	62500	33750	48150	48198.71	3.66	0	13913	50050	49100	48550	47600	47050	48825	47325	87	14350	500	36590	50	1	17132936	8241	23.98	3.10	12	0.31	2006.00	15511.00	60000	20230901	-19.83	19700	20230103	144.16	60000	-19.83	20230901	19700	144.16	20230103	60000	-19.83	20230901	19700	144.16	20230103	5.07	N	091120	500	86 억		627027	N	N	379	N	00	N
21	20231128	130732	57	100.00	KSQ150		IT부품	N	N	N	N		N	48150	0	3	0.00	1940876150	40280	53.25	47950	48550	47950	62500	33750	48150	48184.61	3.66	0	8047	50050	49100	48550	47600	47050	48825	47325	87	14350	500	36590	50	1	17132936	8250	24.00	3.10	12	0.24	2006.00	15511.00	60000	20230901	-19.75	19700	20230103	144.42	60000	-19.75	20230901	19700	144.42	20230103	60000	-19.75	20230901	19700	144.42	20230103	5.07	N	091120	500	86 억		627027	N	N	379	N	00	N
22	20231128	120736	57	100.00	KSQ150		IT부품	N	N	N	N		N	48300	150	2	0.31	1805441550	37470	49.54	47950	48550	47950	62500	33750	48150	48183.65	3.66	0	7336	50050	49100	48550	47600	47050	48825	47325	87	14350	500	36590	50	1	17132936	8275	24.08	3.11	12	0.22	2006.00	15511.00	60000	20230901	-19.50	19700	20230103	145.18	60000	-19.50	20230901	19700	145.18	20230103	60000	-19.50	20230901	19700	145.18	20230103	5.07	N	091120	500	86 억		627027	N	N	379	N	00	N
23	20231128	110734	57	100.00	KSQ150		IT부품	N	N	N	N		N	48250	100	2	0.21	1527732350	31710	41.92	47950	48550	47950	62500	33750	48150	48178.25	3.66	0	5789	50050	49100	48550	47600	47050	48825	47325	87	14350	500	36590	50	1	17132936	8267	24.05	3.11	12	0.19	2006.00	15511.00	60000	20230901	-19.58	19700	20230103	144.92	60000	-19.58	20230901	19700	144.92	20230103	60000	-19.58	20230901	19700	144.92	20230103	5.07	N	091120	500	86 억		627027	N	N	379	N	00	N
24	20231128	100734	57	100.00	KSQ150		IT부품	N	N	N	N		N	48250	100	2	0.21	1220342650	25334	33.49	47950	48550	47950	62500	33750	48150	48170.15	3.66	0	6485	50050	49100	48550	47600	47050	48825	47325	87	14350	500	36590	50	1	17132936	8267	24.05	3.11	12	0.15	2006.00	15511.00	60000	20230901	-19.58	19700	20230103	144.92	60000	-19.58	20230901	19700	144.92	20230103	60000	-19.58	20230901	19700	144.92	20230103	5.07	N	091120	500	86 억		627027	N	N	379	N	00	N
25	20231128	090732	57	100.00	KSQ150		IT부품	N	N	N	N		N	48250	100	2	0.21	283919200	5895	7.79	47950	48550	47950	62500	33750	48150	48162.71	3.66	0	3331	50050	49100	48550	47600	47050	48825	47325	87	14350	500	36590	50	1	17132936	8267	24.05	3.11	12	0.03	2006.00	15511.00	60000	20230901	-19.58	19700	20230103	144.92	60000	-19.58	20230901	19700	144.92	20230103	60000	-19.58	20230901	19700	144.92	20230103	5.07	N	091120	500	86 억		627027	N	N	379	N	00	N
26	20231127	160731	57	100.00	KSQ150		IT부품	N	N	N	N		N	48150	-850	5	-1.73	3647469200	75271	65.14	48400	49500	48000	63700	34300	49000	48468.22	3.61	0	8420	50966	49982	49016	48032	47066	49500	47550	87	14700	500	37240	50	1	17132936	8250	24.00	3.10	12	0.44	2006.00	15511.00	60000	20230901	-19.75	19700	20230103	144.42	60000	-19.75	20230901	19700	144.42	20230103	60000	-19.75	20230901	19700	144.42	20230103	5.13	N	091120	500	86 억		618790	N	N	379	N	00	N
27	20231127	150733	57	100.00	KSQ150		IT부품	N	N	N	N		N	48300	-700	5	-1.43	3282880050	67704	58.59	48400	49500	48000	63700	34300	49000	48488.72	3.61	0	7997	50966	49982	49016	48032	47066	49500	47550	87	14700	500	37240	50	1	17132936	8275	24.08	3.11	12	0.40	2006.00	15511.00	60000	20230901	-19.50	19700	20230103	145.18	60000	-19.50	20230901	19700	145.18	20230103	60000	-19.50	20230901	19700	145.18	20230103	5.13	N	091120	500	86 억		618790	N	N	14	N	00	N
28	20231127	140737	57	100.00	KSQ150		IT부품	N	N	N	N		N	48550	-450	5	-0.92	2761247000	56917	49.25	48400	49500	48000	63700	34300	49000	48513.57	3.61	0	7964	50966	49982	49016	48032	47066	49500	47550	87	14700	500	37240	50	1	17132936	8318	24.20	3.13	12	0.33	2006.00	15511.00	60000	20230901	-19.08	19700	20230103	146.45	60000	-19.08	20230901	19700	146.45	20230103	60000	-19.08	20230901	19700	146.45	20230103	5.13	N	091120	500	86 억		618790	N	N	14	N	00	N
29	20231127	130735	57	100.00	KSQ150		IT부품	N	N	N	N		N	48350	-650	5	-1.33	2334609900	48114	41.64	48400	49500	48000	63700	34300	49000	48522.47	3.61	0	3579	50966	49982	49016	48032	47066	49500	47550	87	14700	500	37240	50	1	17132936	8284	24.10	3.12	12	0.28	2006.00	15511.00	60000	20230901	-19.42	19700	20230103	145.43	60000	-19.42	20230901	19700	145.43	20230103	60000	-19.42	20230901	19700	145.43	20230103	5.13	N	091120	500	86 억		618790	N	N	14	N	00	N
30	20231127	120737	57	100.00	KSQ150		IT부품	N	N	N	N		N	48950	-50	5	-0.10	1930550850	39785	34.43	48400	49500	48000	63700	34300	49000	48524.59	3.61	0	4677	50966	49982	49016	48032	47066	49500	47550	87	14700	500	37240	50	1	17132936	8387	24.40	3.16	12	0.23	2006.00	15511.00	60000	20230901	-18.42	19700	20230103	148.48	60000	-18.42	20230901	19700	148.48	20230103	60000	-18.42	20230901	19700	148.48	20230103	5.13	N	091120	500	86 억		618790	N	N	14	N	00	N
31	20231127	110725	57	100.00	KSQ150		IT부품	N	N	N	N		N	49000	0	3	0.00	1652441500	34095	29.50	48400	49500	48000	63700	34300	49000	48465.80	3.61	0	5184	50966	49982	49016	48032	47066	49500	47550	87	14700	500	37240	50	1	17132936	8395	24.43	3.16	12	0.20	2006.00	15511.00	60000	20230901	-18.33	19700	20230103	148.73	60000	-18.33	20230901	19700	148.73	20230103	60000	-18.33	20230901	19700	148.73	20230103	5.13	N	091120	500	86 억		618790	N	N	14	N	00	N
32	20231127	100724	57	100.00	KSQ150		IT부품	N	N	N	N		N	48750	-250	5	-0.51	1234642200	25507	22.07	48400	49500	48000	63700	34300	49000	48404.05	3.61	0	2906	50966	49982	49016	48032	47066	49500	47550	87	14700	500	37240	50	1	17132936	8352	24.30	3.14	12	0.15	2006.00	15511.00	60000	20230901	-18.75	19700	20230103	147.46	60000	-18.75	20230901	19700	147.46	20230103	60000	-18.75	20230901	19700	147.46	20230103	5.13	N	091120	500	86 억		618790	N	N	14	N	00	N
33	20231127	090727	57	100.00	KSQ150		IT부품	N	N	N	N		N	49000	0	3	0.00	107903500	2216	1.92	48400	49500	48350	63700	34300	49000	48692.92	3.61	0	-67	50966	49982	49016	48032	47066	49500	47550	87	14700	500	37240	50	1	17132936	8395	24.43	3.16	12	0.01	2006.00	15511.00	60000	20230901	-18.33	19700	20230103	148.73	60000	-18.33	20230901	19700	148.73	20230103	60000	-18.33	20230901	19700	148.73	20230103	5.13	N	091120	500	86 억		618790	N	N	14	N	00	N
34	20231124	160720	57	100.00	KSQ150		IT부품	N	N	N	N		N	49000	-1100	5	-2.20	5652345850	115366	137.26	50000	50000	48050	65100	35100	50100	48994.89	3.62	0	-1798	51833	50966	50433	49566	49033	50700	49300	87	15000	500	38070	50	1	17132936	8395	24.43	3.16	12	0.67	2006.00	15511.00	60000	20230901	-18.33	19700	20230103	148.73	60000	-18.33	20230901	19700	148.73	20230103	60000	-18.33	20230901	19700	148.73	20230103	5.12	N	091120	500	86 억		620121	N	N	14	N	00	N
35	20231124	150728	57	100.00	KSQ150		IT부품	N	N	N	N		N	49100	-1000	5	-2.00	5400924600	110232	131.16	50000	50000	48050	65100	35100	50100	48995.98	3.62	0	-1897	51833	50966	50433	49566	49033	50700	49300	87	15000	500	38070	50	1	17132936	8412	24.48	3.17	12	0.64	2006.00	15511.00	60000	20230901	-18.17	19700	20230103	149.24	60000	-18.17	20230901	19700	149.24	20230103	60000	-18.17	20230901	19700	149.24	20230103	5.12	N	091120	500	86 억		620121	N	N	191	N	00	N
36	20231124	140730	57	100.00	KSQ150		IT부품	N	N	N	N		N	48950	-1150	5	-2.30	4850798500	99007	117.80	50000	50000	48050	65100	35100	50100	48994.50	3.62	0	-3049	51833	50966	50433	49566	49033	50700	49300	87	15000	500	38070	50	1	17132936	8387	24.40	3.16	12	0.58	2006.00	15511.00	60000	20230901	-18.42	19700	20230103	148.48	60000	-18.42	20230901	19700	148.48	20230103	60000	-18.42	20230901	19700	148.48	20230103	5.12	N	091120	500	86 억		620121	N	N	191	N	00	N
37	20231124	130725	57	100.00	KSQ150		IT부품	N	N	N	N		N	48900	-1200	5	-2.40	4492803200	91710	109.12	50000	50000	48050	65100	35100	50100	48989.24	3.62	0	-1826	51833	50966	50433	49566	49033	50700	49300	87	15000	500	38070	50	1	17132936	8378	24.38	3.15	12	0.54	2006.00	15511.00	60000	20230901	-18.50	19700	20230103	148.22	60000	-18.50	20230901	19700	148.22	20230103	60000	-18.50	20230901	19700	148.22	20230103	5.12	N	091120	500	86 억		620121	N	N	191	N	00	N
38	20231124	120730	57	100.00	KSQ150		IT부품	N	N	N	N		N	49200	-900	5	-1.80	3957067900	80769	96.10	50000	50000	48050	65100	35100	50100	48992.41	3.62	0	-1474	51833	50966	50433	49566	49033	50700	49300	87	15000	500	38070	50	1	17132936	8429	24.53	3.17	12	0.47	2006.00	15511.00	60000	20230901	-18.00	19700	20230103	149.75	60000	-18.00	20230901	19700	149.75	20230103	60000	-18.00	20230901	19700	149.75	20230103	5.12	N	091120	500	86 억		620121	N	N	191	N	00	N
39	20231124	110725	57	100.00	KSQ150		IT부품	N	N	N	N		N	49150	-950	5	-1.90	3698548250	75515	89.85	50000	50000	48050	65100	35100	50100	48977.66	3.62	0	-1424	51833	50966	50433	49566	49033	50700	49300	87	15000	500	38070	50	1	17132936	8421	24.50	3.17	12	0.44	2006.00	15511.00	60000	20230901	-18.08	19700	20230103	149.49	60000	-18.08	20230901	19700	149.49	20230103	60000	-18.08	20230901	19700	149.49	20230103	5.12	N	091120	500	86 억		620121	N	N	191	N	00	N
40	20231124	100725	57	100.00	KSQ150		IT부품	N	N	N	N		N	48950	-1150	5	-2.30	3178089100	64920	77.24	50000	50000	48050	65100	35100	50100	48953.93	3.62	0	-4395	51833	50966	50433	49566	49033	50700	49300	87	15000	500	38070	50	1	17132936	8387	24.40	3.16	12	0.38	2006.00	15511.00	60000	20230901	-18.42	19700	20230103	148.48	60000	-18.42	20230901	19700	148.48	20230103	60000	-18.42	20230901	19700	148.48	20230103	5.12	N	091120	500	86 억		620121	N	N	191	N	00	N
41	20231124	090725	57	100.00	KSQ150		IT부품	N	N	N	N		N	49600	-500	5	-1.00	432758450	8715	10.37	50000	50000	49500	65100	35100	50100	49656.74	3.62	0	989	51833	50966	50433	49566	49033	50700	49300	87	15000	500	38070	50	1	17132936	8498	24.73	3.20	12	0.05	2006.00	15511.00	60000	20230901	-17.33	19700	20230103	151.78	60000	-17.33	20230901	19700	151.78	20230103	60000	-17.33	20230901	19700	151.78	20230103	5.12	N	091120	500	86 억		620121	N	N	191	N	00	N
42	20231123	160716	57	100.00	KSQ150		IT부품	N	N	N	N		N	50100	-1200	5	-2.34	4226364250	83851	107.44	51300	51300	49900	66600	36000	51300	50403.81	3.65	0	-6262	52366	51832	50866	50332	49366	52100	50600	87	15300	500	38980	100	1	17132936	8584	24.98	3.23	12	0.49	2006.00	15511.00	60000	20230901	-16.50	19700	20230103	154.31	60000	-16.50	20230901	19700	154.31	20230103	60000	-16.50	20230901	19700	154.31	20230103	5.12	N	091120	500	86 억		625424	N	N	191	N	00	N
43	20231123	150740	57	100.00	KSQ150		IT부품	N	N	N	N		N	50000	-1300	5	-2.53	3825081350	75828	97.16	51300	51300	49900	66600	36000	51300	50443.71	3.65	0	-4475	52366	51832	50866	50332	49366	52100	50600	87	15300	500	38980	100	1	17132936	8566	24.93	3.22	12	0.44	2006.00	15511.00	60000	20230901	-16.67	19700	20230103	153.81	60000	-16.67	20230901	19700	153.81	20230103	60000	-16.67	20230901	19700	153.81	20230103	5.12	N	091120	500	86 억		625424	N	N	1	N	00	N
44	20231123	140737	57	100.00	KSQ150		IT부품	N	N	N	N		N	50300	-1000	5	-1.95	2438061700	48130	61.67	51300	51300	50200	66600	36000	51300	50655.20	3.65	0	1784	52366	51832	50866	50332	49366	52100	50600	87	15300	500	38980	100	1	17132936	8618	25.07	3.24	12	0.28	2006.00	15511.00	60000	20230901	-16.17	19700	20230103	155.33	60000	-16.17	20230901	19700	155.33	20230103	60000	-16.17	20230901	19700	155.33	20230103	5.12	N	091120	500	86 억		625424	N	N	1	N	00	N
45	20231123	130736	57	100.00	KSQ150		IT부품	N	N	N	N		N	50400	-900	5	-1.75	2171131200	42825	54.87	51300	51300	50200	66600	36000	51300	50697.16	3.65	0	3966	52366	51832	50866	50332	49366	52100	50600	87	15300	500	38980	100	1	17132936	8635	25.12	3.25	12	0.25	2006.00	15511.00	60000	20230901	-16.00	19700	20230103	155.84	60000	-16.00	20230901	19700	155.84	20230103	60000	-16.00	20230901	19700	155.84	20230103	5.12	N	091120	500	86 억		625424	N	N	1	N	00	N
46	20231123	120728	57	100.00	KSQ150		IT부품	N	N	N	N		N	50600	-700	5	-1.36	1684060300	33160	42.49	51300	51300	50400	66600	36000	51300	50785.24	3.65	0	6174	52366	51832	50866	50332	49366	52100	50600	87	15300	500	38980	100	1	17132936	8669	25.22	3.26	12	0.19	2006.00	15511.00	60000	20230901	-15.67	19700	20230103	156.85	60000	-15.67	20230901	19700	156.85	20230103	60000	-15.67	20230901	19700	156.85	20230103	5.12	N	091120	500	86 억		625424	N	N	1	N	00	N
47	20231123	110744	57	100.00	KSQ150		IT부품	N	N	N	N		N	50700	-600	5	-1.17	1426430100	28078	35.98	51300	51300	50400	66600	36000	51300	50801.67	3.65	0	6178	52366	51832	50866	50332	49366	52100	50600	87	15300	500	38980	100	1	17132936	8686	25.27	3.27	12	0.16	2006.00	15511.00	60000	20230901	-15.50	19700	20230103	157.36	60000	-15.50	20230901	19700	157.36	20230103	60000	-15.50	20230901	19700	157.36	20230103	5.12	N	091120	500	86 억		625424	N	N	1	N	00	N
48	20231123	100729	57	100.00	KSQ150		IT부품	N	N	N	N		N	50900	-400	5	-0.78	1056011000	20769	26.61	51300	51300	50400	66600	36000	51300	50844.62	3.65	0	5319	52366	51832	50866	50332	49366	52100	50600	87	15300	500	38980	100	1	17132936	8721	25.37	3.28	12	0.12	2006.00	15511.00	60000	20230901	-15.17	19700	20230103	158.38	60000	-15.17	20230901	19700	158.38	20230103	60000	-15.17	20230901	19700	158.38	20230103	5.12	N	091120	500	86 억		625424	N	N	1	N	00	N
49	20231123	090724	57	100.00	KSQ150		IT부품	N	N	N	N		N	50900	-400	5	-0.78	109437600	2152	2.76	51300	51300	50600	66600	36000	51300	50845.02	3.65	0	763	52366	51832	50866	50332	49366	52100	50600	87	15300	500	38980	100	1	17132936	8721	25.37	3.28	12	0.01	2006.00	15511.00	60000	20230901	-15.17	19700	20230103	158.38	60000	-15.17	20230901	19700	158.38	20230103	60000	-15.17	20230901	19700	158.38	20230103	5.12	N	091120	500	86 억		625424	N	N	1	N	00	N
50	20231122	160700	57	100.00	KSQ150		IT부품	N	N	N	N		N	51300	300	2	0.59	3902865000	77185	136.72	50200	51400	49900	66300	35700	51000	50565.06	3.51	0	11491	52133	51566	50833	50266	49533	51850	50550	87	15300	500	38760	100	1	17132936	8789	25.57	3.31	12	0.45	2006.00	15511.00	60000	20230901	-14.50	19700	20230103	160.41	60000	-14.50	20230901	19700	160.41	20230103	60000	-14.50	20230901	19700	160.41	20230103	5.18	N	091120	500	86 억		602202	N	N	1	N	00	N
51	20231122	150713	57	100.00	KSQ150		IT부품	N	N	N	N		N	51000	0	3	0.00	3614776600	71563	126.76	50200	51400	49900	66300	35700	51000	50511.80	3.51	0	8881	52133	51566	50833	50266	49533	51850	50550	87	15300	500	38760	100	1	17132936	8738	25.42	3.29	12	0.42	2006.00	15511.00	60000	20230901	-15.00	19700	20230103	158.88	60000	-15.00	20230901	19700	158.88	20230103	60000	-15.00	20230901	19700	158.88	20230103	5.18	N	091120	500	86 억		602202	N	N	5	N	00	N
52	20231122	140705	57	100.00	KSQ150		IT부품	N	N	N	N		N	51100	100	2	0.20	3102559200	61535	109.00	50200	51400	49900	66300	35700	51000	50419.41	3.51	0	5538	52133	51566	50833	50266	49533	51850	50550	87	15300	500	38760	100	1	17132936	8755	25.47	3.29	12	0.36	2006.00	15511.00	60000	20230901	-14.83	19700	20230103	159.39	60000	-14.83	20230901	19700	159.39	20230103	60000	-14.83	20230901	19700	159.39	20230103	5.18	N	091120	500	86 억		602202	N	N	5	N	00	N
53	20231122	130731	57	100.00	KSQ150		IT부품	N	N	N	N		N	49950	-1050	5	-2.06	2084721250	41559	73.61	50200	51000	49900	66300	35700	51000	50162.91	3.51	0	-3745	52133	51566	50833	50266	49533	51850	50550	87	15300	500	38760	50	1	17132936	8558	24.90	3.22	12	0.24	2006.00	15511.00	60000	20230901	-16.75	19700	20230103	153.55	60000	-16.75	20230901	19700	153.55	20230103	60000	-16.75	20230901	19700	153.55	20230103	5.18	N	091120	500	86 억		602202	N	N	5	N	00	N
54	20231122	120734	57	100.00	KSQ150		IT부품	N	N	N	N		N	50100	-900	5	-1.76	1686933650	33604	59.52	50200	51000	49900	66300	35700	51000	50200.36	3.51	0	-4972	52133	51566	50833	50266	49533	51850	50550	87	15300	500	38760	100	1	17132936	8584	24.98	3.23	12	0.20	2006.00	15511.00	60000	20230901	-16.50	19700	20230103	154.31	60000	-16.50	20230901	19700	154.31	20230103	60000	-16.50	20230901	19700	154.31	20230103	5.18	N	091120	500	86 억		602202	N	N	5	N	00	N
55	20231122	110806	57	100.00	KSQ150		IT부품	N	N	N	N		N	49950	-1050	5	-2.06	1500222750	29870	52.91	50200	51000	49900	66300	35700	51000	50225.04	3.51	0	-3426	52133	51566	50833	50266	49533	51850	50550	87	15300	500	38760	50	1	17132936	8558	24.90	3.22	12	0.17	2006.00	15511.00	60000	20230901	-16.75	19700	20230103	153.55	60000	-16.75	20230901	19700	153.55	20230103	60000	-16.75	20230901	19700	153.55	20230103	5.18	N	091120	500	86 억		602202	N	N	5	N	00	N
56	20231122	100745	57	100.00	KSQ150		IT부품	N	N	N	N		N	50100	-900	5	-1.76	1055085700	20967	37.14	50200	51000	49900	66300	35700	51000	50321.22	3.51	0	932	52133	51566	50833	50266	49533	51850	50550	87	15300	500	38760	100	1	17132936	8584	24.98	3.23	12	0.12	2006.00	15511.00	60000	20230901	-16.50	19700	20230103	154.31	60000	-16.50	20230901	19700	154.31	20230103	60000	-16.50	20230901	19700	154.31	20230103	5.18	N	091120	500	86 억		602202	N	N	5	N	00	N
57	20231122	090708	57	100.00	KSQ150		IT부품	N	N	N	N		N	50600	-400	5	-0.78	137143800	2722	4.82	50200	51000	50200	66300	35700	51000	50383.24	3.51	0	1249	52133	51566	50833	50266	49533	51850	50550	87	15300	500	38760	100	1	17132936	8669	25.22	3.26	12	0.02	2006.00	15511.00	60000	20230901	-15.67	19700	20230103	156.85	60000	-15.67	20230901	19700	156.85	20230103	60000	-15.67	20230901	19700	156.85	20230103	5.18	N	091120	500	86 억		602202	N	N	5	N	00	N
58	20231121	160710	57	100.00	KSQ150		IT부품	N	N	N	N		N	51000	100	2	0.20	2851829600	56302	104.58	50900	51400	50100	66100	35700	50900	50652.07	3.44	0	11384	52166	51532	50866	50232	49566	51850	50550	87	15200	500	38680	100	1	17132936	8738	25.42	3.29	12	0.33	2006.00	15511.00	60000	20230901	-15.00	19700	20230103	158.88	60000	-15.00	20230901	19700	158.88	20230103	60000	-15.00	20230901	19700	158.88	20230103	5.18	N	091120	500	86 억		588854	N	N	5	N	00	N
59	20231121	150710	57	100.00	KSQ150		IT부품	N	N	N	N		N	50800	-100	5	-0.20	2703990000	53394	99.18	50900	51400	50100	66100	35700	50900	50642.21	3.44	0	10767	52166	51532	50866	50232	49566	51850	50550	87	15200	500	38680	100	1	17132936	8704	25.32	3.28	12	0.31	2006.00	15511.00	60000	20230901	-15.33	19700	20230103	157.87	60000	-15.33	20230901	19700	157.87	20230103	60000	-15.33	20230901	19700	157.87	20230103	5.18	N	091120	500	86 억		588854	N	N	0	N	00	N
60	20231121	140703	57	100.00	KSQ150		IT부품	N	N	N	N		N	50800	-100	5	-0.20	2436922500	48150	89.43	50900	51400	50100	66100	35700	50900	50611.06	3.44	0	10484	52166	51532	50866	50232	49566	51850	50550	87	15200	500	38680	100	1	17132936	8704	25.32	3.28	12	0.28	2006.00	15511.00	60000	20230901	-15.33	19700	20230103	157.87	60000	-15.33	20230901	19700	157.87	20230103	60000	-15.33	20230901	19700	157.87	20230103	5.18	N	091120	500	86 억		588854	N	N	0	N	00	N
61	20231121	130657	57	100.00	KSQ150		IT부품	N	N	N	N		N	50800	-100	5	-0.20	1965212300	38855	72.17	50900	51400	50100	66100	35700	50900	50578.11	3.44	0	8255	52166	51532	50866	50232	49566	51850	50550	87	15200	500	38680	100	1	17132936	8704	25.32	3.28	12	0.23	2006.00	15511.00	60000	20230901	-15.33	19700	20230103	157.87	60000	-15.33	20230901	19700	157.87	20230103	60000	-15.33	20230901	19700	157.87	20230103	5.18	N	091120	500	86 억		588854	N	N	0	N	00	N
62	20231121	120655	57	100.00	KSQ150		IT부품	N	N	N	N		N	50600	-300	5	-0.59	1654731900	32739	60.81	50900	51400	50100	66100	35700	50900	50543.14	3.44	0	4097	52166	51532	50866	50232	49566	51850	50550	87	15200	500	38680	100	1	17132936	8669	25.22	3.26	12	0.19	2006.00	15511.00	60000	20230901	-15.67	19700	20230103	156.85	60000	-15.67	20230901	19700	156.85	20230103	60000	-15.67	20230901	19700	156.85	20230103	5.18	N	091120	500	86 억		588854	N	N	0	N	00	N
63	20231121	110654	57	100.00	KSQ150		IT부품	N	N	N	N		N	50800	-100	5	-0.20	1401149000	27732	51.51	50900	51400	50100	66100	35700	50900	50524.63	3.44	0	2157	52166	51532	50866	50232	49566	51850	50550	87	15200	500	38680	100	1	17132936	8704	25.32	3.28	12	0.16	2006.00	15511.00	60000	20230901	-15.33	19700	20230103	157.87	60000	-15.33	20230901	19700	157.87	20230103	60000	-15.33	20230901	19700	157.87	20230103	5.18	N	091120	500	86 억		588854	N	N	0	N	00	N
64	20231121	100638	57	100.00	KSQ150		IT부품	N	N	N	N		N	50600	-300	5	-0.59	1086941800	21526	39.98	50900	51400	50100	66100	35700	50900	50494.37	3.44	0	227	52166	51532	50866	50232	49566	51850	50550	87	15200	500	38680	100	1	17132936	8669	25.22	3.26	12	0.13	2006.00	15511.00	60000	20230901	-15.67	19700	20230103	156.85	60000	-15.67	20230901	19700	156.85	20230103	60000	-15.67	20230901	19700	156.85	20230103	5.18	N	091120	500	86 억		588854	N	N	0	N	00	N
65	20231121	090647	57	100.00	KSQ150		IT부품	N	N	N	N		N	50700	-200	5	-0.39	178681500	3514	6.53	50900	51400	50600	66100	35700	50900	50848.46	3.44	0	444	52166	51532	50866	50232	49566	51850	50550	87	15200	500	38680	100	1	17132936	8686	25.27	3.27	12	0.02	2006.00	15511.00	60000	20230901	-15.50	19700	20230103	157.36	60000	-15.50	20230901	19700	157.36	20230103	60000	-15.50	20230901	19700	157.36	20230103	5.18	N	091120	500	86 억		588854	N	N	0	N	00	N
66	20231120	160653	57	100.00	KSQ150		IT부품	N	N	N	N		N	50900	0	3	0.00	2726066700	53398	57.28	50400	51500	50200	66100	35700	50900	51051.85	3.41	0	13773	53233	52066	50933	49766	48633	51500	49200	87	15200	500	38680	100	1	17132936	8721	25.37	3.28	12	0.31	2006.00	15511.00	60000	20230901	-15.17	19700	20230103	158.38	60000	-15.17	20230901	19700	158.38	20230103	60000	-15.17	20230901	19700	158.38	20230103	5.17	N	091120	500	86 억		583852	N	N	296	N	00	N
67	20231120	150657	57	100.00	KSQ150		IT부품	N	N	N	N		N	51400	500	2	0.98	2593544300	50805	54.50	50400	51500	50200	66100	35700	50900	51049.00	3.41	0	12547	53233	52066	50933	49766	48633	51500	49200	87	15200	500	38680	100	1	17132936	8806	25.62	3.31	12	0.30	2006.00	15511.00	60000	20230901	-14.33	19700	20230103	160.91	60000	-14.33	20230901	19700	160.91	20230103	60000	-14.33	20230901	19700	160.91	20230103	5.17	N	091120	500	86 억		583852	N	N	296	N	00	N
68	20231120	140656	57	100.00	KSQ150		IT부품	N	N	N	N		N	51400	500	2	0.98	2352635400	46103	49.45	50400	51500	50200	66100	35700	50900	51029.99	3.41	0	10606	53233	52066	50933	49766	48633	51500	49200	87	15200	500	38680	100	1	17132936	8806	25.62	3.31	12	0.27	2006.00	15511.00	60000	20230901	-14.33	19700	20230103	160.91	60000	-14.33	20230901	19700	160.91	20230103	60000	-14.33	20230901	19700	160.91	20230103	5.17	N	091120	500	86 억		583852	N	N	296	N	00	N
69	20231120	130652	57	100.00	KSQ150		IT부품	N	N	N	N		N	50900	0	3	0.00	1894080000	37159	39.86	50400	51500	50200	66100	35700	50900	50972.31	3.41	0	7750	53233	52066	50933	49766	48633	51500	49200	87	15200	500	38680	100	1	17132936	8721	25.37	3.28	12	0.22	2006.00	15511.00	60000	20230901	-15.17	19700	20230103	158.38	60000	-15.17	20230901	19700	158.38	20230103	60000	-15.17	20230901	19700	158.38	20230103	5.17	N	091120	500	86 억		583852	N	N	296	N	00	N
70	20231120	120654	57	100.00	KSQ150		IT부품	N	N	N	N		N	51000	100	2	0.20	1495136600	29316	31.45	50400	51500	50200	66100	35700	50900	51000.70	3.41	0	6163	53233	52066	50933	49766	48633	51500	49200	87	15200	500	38680	100	1	17132936	8738	25.42	3.29	12	0.17	2006.00	15511.00	60000	20230901	-15.00	19700	20230103	158.88	60000	-15.00	20230901	19700	158.88	20230103	60000	-15.00	20230901	19700	158.88	20230103	5.17	N	091120	500	86 억		583852	N	N	296	N	00	N
71	20231120	110653	57	100.00	KSQ150		IT부품	N	N	N	N		N	51100	200	2	0.39	1220426500	23926	25.67	50400	51500	50200	66100	35700	50900	51008.38	3.41	0	3595	53233	52066	50933	49766	48633	51500	49200	87	15200	500	38680	100	1	17132936	8755	25.47	3.29	12	0.14	2006.00	15511.00	60000	20230901	-14.83	19700	20230103	159.39	60000	-14.83	20230901	19700	159.39	20230103	60000	-14.83	20230901	19700	159.39	20230103	5.17	N	091120	500	86 억		583852	N	N	296	N	00	N
72	20231120	100649	57	100.00	KSQ150		IT부품	N	N	N	N		N	51100	200	2	0.39	779857000	15313	16.43	50400	51400	50200	66100	35700	50900	50927.77	3.41	0	714	53233	52066	50933	49766	48633	51500	49200	87	15200	500	38680	100	1	17132936	8755	25.47	3.29	12	0.09	2006.00	15511.00	60000	20230901	-14.83	19700	20230103	159.39	60000	-14.83	20230901	19700	159.39	20230103	60000	-14.83	20230901	19700	159.39	20230103	5.17	N	091120	500	86 억		583852	N	N	296	N	00	N
73	20231120	090656	57	100.00	KSQ150		IT부품	N	N	N	N		N	50800	-100	5	-0.20	216635900	4281	4.59	50400	51000	50200	66100	35700	50900	50604.04	3.41	0	1418	53233	52066	50933	49766	48633	51500	49200	87	15200	500	38680	100	1	17132936	8704	25.32	3.28	12	0.02	2006.00	15511.00	60000	20230901	-15.33	19700	20230103	157.87	60000	-15.33	20230901	19700	157.87	20230103	60000	-15.33	20230901	19700	157.87	20230103	5.17	N	091120	500	86 억		583852	N	N	296	N	00	N
74	20231117	160709	57	100.00	KSQ150		IT부품	N	N	N	N		N	50900	-1300	5	-2.49	4679821550	92542	166.70	52100	52100	49800	67800	36600	52200	50568.30	3.47	0	-13755	52933	52566	51833	51466	50733	52750	51650	87	15600	500	39670	100	1	17132936	8721	25.37	3.28	12	0.54	2006.00	15511.00	60000	20230901	-15.17	19700	20230103	158.38	60000	-15.17	20230901	19700	158.38	20230103	60000	-15.17	20230901	19700	158.38	20230103	5.21	N	091120	500	86 억		594059	N	N	296	N	00	N
75	20231117	150714	57	100.00	KSQ150		IT부품	N	N	N	N		N	51000	-1200	5	-2.30	4431136550	87662	157.91	52100	52100	49800	67800	36600	52200	50547.97	3.47	0	-14159	52933	52566	51833	51466	50733	52750	51650	87	15600	500	39670	100	1	17132936	8738	25.42	3.29	12	0.51	2006.00	15511.00	60000	20230901	-15.00	19700	20230103	158.88	60000	-15.00	20230901	19700	158.88	20230103	60000	-15.00	20230901	19700	158.88	20230103	5.21	N	091120	500	86 억		594059	N	N	1	N	00	N
76	20231117	140711	57	100.00	KSQ150		IT부품	N	N	N	N		N	51000	-1200	5	-2.30	3900801350	77237	139.13	52100	52100	49800	67800	36600	52200	50504.31	3.47	0	-12763	52933	52566	51833	51466	50733	52750	51650	87	15600	500	39670	100	1	17132936	8738	25.42	3.29	12	0.45	2006.00	15511.00	60000	20230901	-15.00	19700	20230103	158.88	60000	-15.00	20230901	19700	158.88	20230103	60000	-15.00	20230901	19700	158.88	20230103	5.21	N	091120	500	86 억		594059	N	N	1	N	00	N
77	20231117	130709	57	100.00	KSQ150		IT부품	N	N	N	N		N	50300	-1900	5	-3.64	3305673250	65534	118.05	52100	52100	49800	67800	36600	52200	50442.11	3.47	0	-12981	52933	52566	51833	51466	50733	52750	51650	87	15600	500	39670	100	1	17132936	8618	25.07	3.24	12	0.38	2006.00	15511.00	60000	20230901	-16.17	19700	20230103	155.33	60000	-16.17	20230901	19700	155.33	20230103	60000	-16.17	20230901	19700	155.33	20230103	5.21	N	091120	500	86 억		594059	N	N	1	N	00	N
78	20231117	120710	57	100.00	KSQ150		IT부품	N	N	N	N		N	50100	-2100	5	-4.02	2993078450	59327	106.87	52100	52100	49800	67800	36600	52200	50450.53	3.47	0	-10824	52933	52566	51833	51466	50733	52750	51650	87	15600	500	39670	100	1	17132936	8584	24.98	3.23	12	0.35	2006.00	15511.00	60000	20230901	-16.50	19700	20230103	154.31	60000	-16.50	20230901	19700	154.31	20230103	60000	-16.50	20230901	19700	154.31	20230103	5.21	N	091120	500	86 억		594059	N	N	1	N	00	N
79	20231117	110713	57	100.00	KSQ150		IT부품	N	N	N	N		N	50100	-2100	5	-4.02	2327016700	46001	82.86	52100	52100	49800	67800	36600	52200	50586.22	3.47	0	-8137	52933	52566	51833	51466	50733	52750	51650	87	15600	500	39670	100	1	17132936	8584	24.98	3.23	12	0.27	2006.00	15511.00	60000	20230901	-16.50	19700	20230103	154.31	60000	-16.50	20230901	19700	154.31	20230103	60000	-16.50	20230901	19700	154.31	20230103	5.21	N	091120	500	86 억		594059	N	N	1	N	00	N
80	20231117	100710	57	100.00	KSQ150		IT부품	N	N	N	N		N	50600	-1600	5	-3.07	1076323800	21088	37.99	52100	52100	50400	67800	36600	52200	51039.63	3.47	0	-1227	52933	52566	51833	51466	50733	52750	51650	87	15600	500	39670	100	1	17132936	8669	25.22	3.26	12	0.12	2006.00	15511.00	60000	20230901	-15.67	19700	20230103	156.85	60000	-15.67	20230901	19700	156.85	20230103	60000	-15.67	20230901	19700	156.85	20230103	5.21	N	091120	500	86 억		594059	N	N	1	N	00	N
81	20231117	090712	57	100.00	KSQ150		IT부품	N	N	N	N		N	51400	-800	5	-1.53	200137300	3878	6.99	52100	52100	51300	67800	36600	52200	51608.38	3.47	0	-1022	52933	52566	51833	51466	50733	52750	51650	87	15600	500	39670	100	1	17132936	8806	25.62	3.31	12	0.02	2006.00	15511.00	60000	20230901	-14.33	19700	20230103	160.91	60000	-14.33	20230901	19700	160.91	20230103	60000	-14.33	20230901	19700	160.91	20230103	5.21	N	091120	500	86 억		594059	N	N	1	N	00	N
82	20231116	160712	57	100.00	KSQ150		IT부품	N	N	N	N		N	51800	100	2	0.19	2528494300	48864	37.63	51500	52200	51100	67200	36200	51700	51745.56	3.38	0	10597	53033	52366	51433	50766	49833	52700	51100	87	15500	500	39290	100	1	17132936	8875	25.82	3.34	12	0.29	2006.00	15511.00	60000	20230901	-13.67	19700	20230103	162.94	60000	-13.67	20230901	19700	162.94	20230103	60000	-13.67	20230901	19700	162.94	20230103	5.19	N	091120	500	86 억		579073	N	N	740	N	00	N
83	20231116	150707	57	100.00	KSQ150		IT부품	N	N	N	N		N	51700	0	3	0.00	2211521600	42755	32.92	51500	52200	51100	67200	36200	51700	51725.46	3.38	0	9550	53033	52366	51433	50766	49833	52700	51100	87	15500	500	39290	100	1	17132936	8858	25.77	3.33	12	0.25	2006.00	15511.00	60000	20230901	-13.83	19700	20230103	162.44	60000	-13.83	20230901	19700	162.44	20230103	60000	-13.83	20230901	19700	162.44	20230103	5.19	N	091120	500	86 억		579073	N	N	740	N	00	N
84	20231116	140646	57	100.00	KSQ150		IT부품	N	N	N	N		N	51800	100	2	0.19	1874334200	36240	27.91	51500	52200	51100	67200	36200	51700	51720.05	3.38	0	8227	53033	52366	51433	50766	49833	52700	51100	87	15500	500	39290	100	1	17132936	8875	25.82	3.34	12	0.21	2006.00	15511.00	60000	20230901	-13.67	19700	20230103	162.94	60000	-13.67	20230901	19700	162.94	20230103	60000	-13.67	20230901	19700	162.94	20230103	5.19	N	091120	500	86 억		579073	N	N	740	N	00	N
85	20231116	130706	57	100.00	KSQ150		IT부품	N	N	N	N		N	51800	100	2	0.19	1666728500	32232	24.82	51500	52200	51100	67200	36200	51700	51710.37	3.38	0	7856	53033	52366	51433	50766	49833	52700	51100	87	15500	500	39290	100	1	17132936	8875	25.82	3.34	12	0.19	2006.00	15511.00	60000	20230901	-13.67	19700	20230103	162.94	60000	-13.67	20230901	19700	162.94	20230103	60000	-13.67	20230901	19700	162.94	20230103	5.19	N	091120	500	86 억		579073	N	N	740	N	00	N
86	20231116	120708	57	100.00	KSQ150		IT부품	N	N	N	N		N	52100	400	2	0.77	1345828200	26050	20.06	51500	52200	51100	67200	36200	51700	51663.25	3.38	0	6296	53033	52366	51433	50766	49833	52700	51100	87	15500	500	39290	100	1	17132936	8926	25.97	3.36	12	0.15	2006.00	15511.00	60000	20230901	-13.17	19700	20230103	164.47	60000	-13.17	20230901	19700	164.47	20230103	60000	-13.17	20230901	19700	164.47	20230103	5.19	N	091120	500	86 억		579073	N	N	740	N	00	N
87	20231116	110706	57	100.00	KSQ150		IT부품	N	N	N	N		N	51200	-500	5	-0.97	907973400	17591	13.55	51500	52200	51100	67200	36200	51700	51615.73	3.38	0	3369	53033	52366	51433	50766	49833	52700	51100	87	15500	500	39290	100	1	17132936	8772	25.52	3.30	12	0.10	2006.00	15511.00	60000	20230901	-14.67	19700	20230103	159.90	60000	-14.67	20230901	19700	159.90	20230103	60000	-14.67	20230901	19700	159.90	20230103	5.19	N	091120	500	86 억		579073	N	N	740	N	00	N
88	20231116	100706	57	100.00	KSQ150		IT부품	N	N	N	N		N	52000	300	2	0.58	170491500	3296	2.54	51500	52200	51100	67200	36200	51700	51726.90	3.38	0	196	53033	52366	51433	50766	49833	52700	51100	87	15500	500	39290	100	1	17132936	8909	25.92	3.35	12	0.02	2006.00	15511.00	60000	20230901	-13.33	19700	20230103	163.96	60000	-13.33	20230901	19700	163.96	20230103	60000	-13.33	20230901	19700	163.96	20230103	5.19	N	091120	500	86 억		579073	N	N	740	N	00	N
89	20231116	090707	57	100.00	KSQ150		IT부품	N	N	N	N		N	51700	0	3	0.00	0	0	0.00	0	0	0	67200	36200	51700	0.00	3.38	0	0	53033	52366	51433	50766	49833	52700	51100	87	15500	500	39290	100	1	17132936	8858	25.77	3.33	12	0.00	2006.00	15511.00	60000	20230901	-13.83	19700	20230103	162.44	60000	-13.83	20230901	19700	162.44	20230103	60000	-13.83	20230901	19700	162.44	20230103	5.19	N	091120	500	86 억		579073	N	N	740	N	00	N
90	20231115	160621	57	100.00	KSQ150		IT부품	N	N	N	N		N	51700	1500	2	2.99	6631486200	129378	196.72	51000	52100	50500	65200	35200	50200	51264.27	3.26	0	24120	51566	50882	50416	49732	49266	51225	50075	87	15000	500	38150	100	1	17132936	8858	25.77	3.33	12	0.76	2006.00	15511.00	60000	20230901	-13.83	19700	20230103	162.44	60000	-13.83	20230901	19700	162.44	20230103	60000	-13.83	20230901	19700	162.44	20230103	5.24	N	091120	500	86 억		559008	N	N	740	N	00	N
91	20231115	150716	57	100.00	KSQ150		IT부품	N	N	N	N		N	51100	900	2	1.79	6410433400	125082	190.18	51000	52100	50500	65200	35200	50200	51257.66	3.26	0	23469	51566	50882	50416	49732	49266	51225	50075	87	15000	500	38150	100	1	17132936	8755	25.47	3.29	12	0.73	2006.00	15511.00	60000	20230901	-14.83	19700	20230103	159.39	60000	-14.83	20230901	19700	159.39	20230103	60000	-14.83	20230901	19700	159.39	20230103	5.24	N	091120	500	86 억		559008	N	N	585	N	00	N
92	20231115	140714	57	100.00	KSQ150		IT부품	N	N	N	N		N	51400	1200	2	2.39	5642255900	110108	167.42	51000	52100	50500	65200	35200	50200	51251.75	3.26	0	18264	51566	50882	50416	49732	49266	51225	50075	87	15000	500	38150	100	1	17132936	8806	25.62	3.31	12	0.64	2006.00	15511.00	60000	20230901	-14.33	19700	20230103	160.91	60000	-14.33	20230901	19700	160.91	20230103	60000	-14.33	20230901	19700	160.91	20230103	5.24	N	091120	500	86 억		559008	N	N	585	N	00	N
93	20231115	130717	57	100.00	KSQ150		IT부품	N	N	N	N		N	51600	1400	2	2.79	5298031700	103439	157.28	51000	52100	50500	65200	35200	50200	51228.08	3.26	0	16306	51566	50882	50416	49732	49266	51225	50075	87	15000	500	38150	100	1	17132936	8841	25.72	3.33	12	0.60	2006.00	15511.00	60000	20230901	-14.00	19700	20230103	161.93	60000	-14.00	20230901	19700	161.93	20230103	60000	-14.00	20230901	19700	161.93	20230103	5.24	N	091120	500	86 억		559008	N	N	585	N	00	N
94	20231115	120719	57	100.00	KSQ150		IT부품	N	N	N	N		N	51700	1500	2	2.99	4558582900	89165	135.57	51000	51800	50500	65200	35200	50200	51134.94	3.26	0	9074	51566	50882	50416	49732	49266	51225	50075	87	15000	500	38150	100	1	17132936	8858	25.77	3.33	12	0.52	2006.00	15511.00	60000	20230901	-13.83	19700	20230103	162.44	60000	-13.83	20230901	19700	162.44	20230103	60000	-13.83	20230901	19700	162.44	20230103	5.24	N	091120	500	86 억		559008	N	N	585	N	00	N
95	20231115	110725	57	100.00	KSQ150		IT부품	N	N	N	N		N	50900	700	2	1.39	3844819900	75257	114.43	51000	51800	50500	65200	35200	50200	51100.25	3.26	0	6481	51566	50882	50416	49732	49266	51225	50075	87	15000	500	38150	100	1	17132936	8721	25.37	3.28	12	0.44	2006.00	15511.00	60000	20230901	-15.17	19700	20230103	158.38	60000	-15.17	20230901	19700	158.38	20230103	60000	-15.17	20230901	19700	158.38	20230103	5.24	N	091120	500	86 억		559008	N	N	585	N	00	N
96	20231115	100720	57	100.00	KSQ150		IT부품	N	N	N	N		N	51400	1200	2	2.39	2880060700	56374	85.72	51000	51800	50500	65200	35200	50200	51103.26	3.26	0	3247	51566	50882	50416	49732	49266	51225	50075	87	15000	500	38150	100	1	17132936	8806	25.62	3.31	12	0.33	2006.00	15511.00	60000	20230901	-14.33	19700	20230103	160.91	60000	-14.33	20230901	19700	160.91	20230103	60000	-14.33	20230901	19700	160.91	20230103	5.24	N	091120	500	86 억		559008	N	N	585	N	00	N
97	20231115	090711	57	100.00	KSQ150		IT부품	N	N	N	N		N	50600	400	2	0.80	667964200	13093	19.91	51000	51500	50500	65200	35200	50200	51078.92	3.26	0	481	51566	50882	50416	49732	49266	51225	50075	87	15000	500	38150	100	1	17132936	8669	25.22	3.26	12	0.08	2006.00	15511.00	60000	20230901	-15.67	19700	20230103	156.85	60000	-15.67	20230901	19700	156.85	20230103	60000	-15.67	20230901	19700	156.85	20230103	5.24	N	091120	500	86 억		559008	N	N	585	N	00	N
98	20231114	160704	57	100.00	KSQ150		IT부품	N	N	N	N		N	50200	-100	5	-0.20	3179591450	63005	82.81	50100	51100	49950	65300	35300	50300	50466.72	3.21	0	17481	53200	51750	50750	49300	48300	51250	48800	87	15000	500	38220	100	1	17132936	8601	25.02	3.24	12	0.37	2006.00	15511.00	60000	20230901	-16.33	19700	20230103	154.82	60000	-16.33	20230901	19700	154.82	20230103	60000	-16.33	20230901	19700	154.82	20230103	5.24	N	091120	500	86 억		549573	N	N	585	N	00	N
99	20231114	150705	57	100.00	KSQ150		IT부품	N	N	N	N		N	50200	-100	5	-0.20	2994796950	59324	77.98	50100	51100	49950	65300	35300	50300	50482.05	3.21	0	17470	53200	51750	50750	49300	48300	51250	48800	87	15000	500	38220	100	1	17132936	8601	25.02	3.24	12	0.35	2006.00	15511.00	60000	20230901	-16.33	19700	20230103	154.82	60000	-16.33	20230901	19700	154.82	20230103	60000	-16.33	20230901	19700	154.82	20230103	5.24	N	091120	500	86 억		549573	N	N	372	N	00	N
100	20231114	140705	57	100.00	KSQ150		IT부품	N	N	N	N		N	50500	200	2	0.40	2600391150	51477	67.66	50100	51100	49950	65300	35300	50300	50515.59	3.21	0	15462	53200	51750	50750	49300	48300	51250	48800	87	15000	500	38220	100	1	17132936	8652	25.17	3.26	12	0.30	2006.00	15511.00	60000	20230901	-15.83	19700	20230103	156.35	60000	-15.83	20230901	19700	156.35	20230103	60000	-15.83	20230901	19700	156.35	20230103	5.24	N	091120	500	86 억		549573	N	N	372	N	00	N
101	20231114	130706	57	100.00	KSQ150		IT부품	N	N	N	N		N	50600	300	2	0.60	2346888950	46454	61.06	50100	51100	49950	65300	35300	50300	50520.71	3.21	0	14890	53200	51750	50750	49300	48300	51250	48800	87	15000	500	38220	100	1	17132936	8669	25.22	3.26	12	0.27	2006.00	15511.00	60000	20230901	-15.67	19700	20230103	156.85	60000	-15.67	20230901	19700	156.85	20230103	60000	-15.67	20230901	19700	156.85	20230103	5.24	N	091120	500	86 억		549573	N	N	372	N	00	N
102	20231114	120707	57	100.00	KSQ150		IT부품	N	N	N	N		N	50600	300	2	0.60	1981880750	39229	51.56	50100	51100	49950	65300	35300	50300	50520.81	3.21	0	12260	53200	51750	50750	49300	48300	51250	48800	87	15000	500	38220	100	1	17132936	8669	25.22	3.26	12	0.23	2006.00	15511.00	60000	20230901	-15.67	19700	20230103	156.85	60000	-15.67	20230901	19700	156.85	20230103	60000	-15.67	20230901	19700	156.85	20230103	5.24	N	091120	500	86 억		549573	N	N	372	N	00	N
103	20231114	110715	57	100.00	KSQ150		IT부품	N	N	N	N		N	50900	600	2	1.19	1636317850	32390	42.57	50100	51100	49950	65300	35300	50300	50519.23	3.21	0	10491	53200	51750	50750	49300	48300	51250	48800	87	15000	500	38220	100	1	17132936	8721	25.37	3.28	12	0.19	2006.00	15511.00	60000	20230901	-15.17	19700	20230103	158.38	60000	-15.17	20230901	19700	158.38	20230103	60000	-15.17	20230901	19700	158.38	20230103	5.24	N	091120	500	86 억		549573	N	N	372	N	00	N
104	20231114	100707	57	100.00	KSQ150		IT부품	N	N	N	N		N	50600	300	2	0.60	1104098950	21907	28.79	50100	50900	49950	65300	35300	50300	50399.37	3.21	0	6754	53200	51750	50750	49300	48300	51250	48800	87	15000	500	38220	100	1	17132936	8669	25.22	3.26	12	0.13	2006.00	15511.00	60000	20230901	-15.67	19700	20230103	156.85	60000	-15.67	20230901	19700	156.85	20230103	60000	-15.67	20230901	19700	156.85	20230103	5.24	N	091120	500	86 억		549573	N	N	372	N	00	N
105	20231114	090700	57	100.00	KSQ150		IT부품	N	N	N	N		N	50400	100	2	0.20	176177950	3515	4.62	50100	50600	49950	65300	35300	50300	50121.75	3.21	0	494	53200	51750	50750	49300	48300	51250	48800	87	15000	500	38220	100	1	17132936	8635	25.12	3.25	12	0.02	2006.00	15511.00	60000	20230901	-16.00	19700	20230103	155.84	60000	-16.00	20230901	19700	155.84	20230103	60000	-16.00	20230901	19700	155.84	20230103	5.24	N	091120	500	86 억		549573	N	N	372	N	00	N
106	20231113	160656	57	100.00	KSQ150		IT부품	N	N	N	N		N	50300	-800	5	-1.57	3830465750	75733	81.49	50700	52200	49750	66400	35800	51100	50578.73	3.16	0	10155	53700	52400	50600	49300	47500	53050	49950	87	15300	500	38830	100	1	17132936	8618	25.07	3.24	12	0.44	2006.00	15511.00	60000	20230901	-16.17	19700	20230103	155.33	60000	-16.17	20230901	19700	155.33	20230103	60000	-16.17	20230901	19700	155.33	20230103	5.27	N	091120	500	86 억		541655	N	N	372	N	00	N
107	20231113	150654	57	100.00	KSQ150		IT부품	N	N	N	N		N	50200	-900	5	-1.76	3634281850	71826	77.29	50700	52200	49750	66400	35800	51100	50598.42	3.16	0	8561	53700	52400	50600	49300	47500	53050	49950	87	15300	500	38830	100	1	17132936	8601	25.02	3.24	12	0.42	2006.00	15511.00	60000	20230901	-16.33	19700	20230103	154.82	60000	-16.33	20230901	19700	154.82	20230103	60000	-16.33	20230901	19700	154.82	20230103	5.27	N	091120	500	86 억		541655	N	N	1	N	00	N
108	20231113	140653	57	100.00	KSQ150		IT부품	N	N	N	N		N	50200	-900	5	-1.76	3289316750	64949	69.89	50700	52200	49750	66400	35800	51100	50644.61	3.16	0	6640	53700	52400	50600	49300	47500	53050	49950	87	15300	500	38830	100	1	17132936	8601	25.02	3.24	12	0.38	2006.00	15511.00	60000	20230901	-16.33	19700	20230103	154.82	60000	-16.33	20230901	19700	154.82	20230103	60000	-16.33	20230901	19700	154.82	20230103	5.27	N	091120	500	86 억		541655	N	N	1	N	00	N
109	20231113	130651	57	100.00	KSQ150		IT부품	N	N	N	N		N	50000	-1100	5	-2.15	2805098650	55286	59.49	50700	52200	49750	66400	35800	51100	50737.96	3.16	0	2136	53700	52400	50600	49300	47500	53050	49950	87	15300	500	38830	100	1	17132936	8566	24.93	3.22	12	0.32	2006.00	15511.00	60000	20230901	-16.67	19700	20230103	153.81	60000	-16.67	20230901	19700	153.81	20230103	60000	-16.67	20230901	19700	153.81	20230103	5.27	N	091120	500	86 억		541655	N	N	1	N	00	N
110	20231113	120652	57	100.00	KSQ150		IT부품	N	N	N	N		N	49800	-1300	5	-2.54	2571885550	50625	54.47	50700	52200	49750	66400	35800	51100	50802.68	3.16	0	776	53700	52400	50600	49300	47500	53050	49950	87	15300	500	38830	50	1	17132936	8532	24.83	3.21	12	0.30	2006.00	15511.00	60000	20230901	-17.00	19700	20230103	152.79	60000	-17.00	20230901	19700	152.79	20230103	60000	-17.00	20230901	19700	152.79	20230103	5.27	N	091120	500	86 억		541655	N	N	1	N	00	N
111	20231113	110650	57	100.00	KSQ150		IT부품	N	N	N	N		N	50400	-700	5	-1.37	2092432300	41053	44.17	50700	52200	50200	66400	35800	51100	50969.05	3.16	0	2210	53700	52400	50600	49300	47500	53050	49950	87	15300	500	38830	100	1	17132936	8635	25.12	3.25	12	0.24	2006.00	15511.00	60000	20230901	-16.00	19700	20230103	155.84	60000	-16.00	20230901	19700	155.84	20230103	60000	-16.00	20230901	19700	155.84	20230103	5.27	N	091120	500	86 억		541655	N	N	1	N	00	N
112	20231113	100648	57	100.00	KSQ150		IT부품	N	N	N	N		N	50900	-200	5	-0.39	1643505500	32171	34.62	50700	52200	50500	66400	35800	51100	51086.55	3.16	0	2717	53700	52400	50600	49300	47500	53050	49950	87	15300	500	38830	100	1	17132936	8721	25.37	3.28	12	0.19	2006.00	15511.00	60000	20230901	-15.17	19700	20230103	158.38	60000	-15.17	20230901	19700	158.38	20230103	60000	-15.17	20230901	19700	158.38	20230103	5.27	N	091120	500	86 억		541655	N	N	1	N	00	N
113	20231113	090654	57	100.00	KSQ150		IT부품	N	N	N	N		N	51500	400	2	0.78	620287700	12051	12.97	50700	52200	50700	66400	35800	51100	51471.89	3.16	0	1020	53700	52400	50600	49300	47500	53050	49950	87	15300	500	38830	100	1	17132936	8823	25.67	3.32	12	0.07	2006.00	15511.00	60000	20230901	-14.17	19700	20230103	161.42	60000	-14.17	20230901	19700	161.42	20230103	60000	-14.17	20230901	19700	161.42	20230103	5.27	N	091120	500	86 억		541655	N	N	1	N	00	N
114	20231110	160709	57	100.00	KSQ150		IT부품	N	N	N	N		N	51100	1000	2	2.00	4688908150	92457	125.10	49200	51900	48800	65100	35100	50100	50713.14	3.12	0	3467	52700	51400	50400	49100	48100	50900	48600	87	15000	500	38070	100	1	17132936	8755	25.47	3.29	12	0.54	2006.00	15511.00	60000	20230901	-14.83	19700	20230103	159.39	60000	-14.83	20230901	19700	159.39	20230103	60000	-14.83	20230901	19700	159.39	20230103	5.29	N	091120	500	86 억		534747	N	N	1	N	00	N
115	20231110	150703	57	100.00	KSQ150		IT부품	N	N	N	N		N	51200	1100	2	2.20	4390071850	86617	117.20	49200	51900	48800	65100	35100	50100	50683.72	3.12	0	2826	52700	51400	50400	49100	48100	50900	48600	87	15000	500	38070	100	1	17132936	8772	25.52	3.30	12	0.51	2006.00	15511.00	60000	20230901	-14.67	19700	20230103	159.90	60000	-14.67	20230901	19700	159.90	20230103	60000	-14.67	20230901	19700	159.90	20230103	5.29	N	091120	500	86 억		534747	N	N	19	N	00	N
116	20231110	140656	57	100.00	KSQ150		IT부품	N	N	N	N		N	51200	1100	2	2.20	4155577550	82029	110.99	49200	51900	48800	65100	35100	50100	50659.86	3.12	0	1861	52700	51400	50400	49100	48100	50900	48600	87	15000	500	38070	100	1	17132936	8772	25.52	3.30	12	0.48	2006.00	15511.00	60000	20230901	-14.67	19700	20230103	159.90	60000	-14.67	20230901	19700	159.90	20230103	60000	-14.67	20230901	19700	159.90	20230103	5.29	N	091120	500	86 억		534747	N	N	19	N	00	N
117	20231110	130658	57	100.00	KSQ150		IT부품	N	N	N	N		N	51200	1100	2	2.20	3802124150	75107	101.62	49200	51900	48800	65100	35100	50100	50622.77	3.12	0	111	52700	51400	50400	49100	48100	50900	48600	87	15000	500	38070	100	1	17132936	8772	25.52	3.30	12	0.44	2006.00	15511.00	60000	20230901	-14.67	19700	20230103	159.90	60000	-14.67	20230901	19700	159.90	20230103	60000	-14.67	20230901	19700	159.90	20230103	5.29	N	091120	500	86 억		534747	N	N	19	N	00	N
118	20231110	120700	57	100.00	KSQ150		IT부품	N	N	N	N		N	51000	900	2	1.80	3216844650	63740	86.24	49200	51700	48800	65100	35100	50100	50468.22	3.12	0	-1371	52700	51400	50400	49100	48100	50900	48600	87	15000	500	38070	100	1	17132936	8738	25.42	3.29	12	0.37	2006.00	15511.00	60000	20230901	-15.00	19700	20230103	158.88	60000	-15.00	20230901	19700	158.88	20230103	60000	-15.00	20230901	19700	158.88	20230103	5.29	N	091120	500	86 억		534747	N	N	19	N	00	N
119	20231110	110651	57	100.00	KSQ150		IT부품	N	N	N	N		N	51300	1200	2	2.40	2697642550	53604	72.53	49200	51700	48800	65100	35100	50100	50325.40	3.12	0	-533	52700	51400	50400	49100	48100	50900	48600	87	15000	500	38070	100	1	17132936	8789	25.57	3.31	12	0.31	2006.00	15511.00	60000	20230901	-14.50	19700	20230103	160.41	60000	-14.50	20230901	19700	160.41	20230103	60000	-14.50	20230901	19700	160.41	20230103	5.29	N	091120	500	86 억		534747	N	N	19	N	00	N
120	20231110	100659	57	100.00	KSQ150		IT부품	N	N	N	N		N	50300	200	2	0.40	1166971650	23547	31.86	49200	50400	48800	65100	35100	50100	49559.25	3.12	0	1646	52700	51400	50400	49100	48100	50900	48600	87	15000	500	38070	100	1	17132936	8618	25.07	3.24	12	0.14	2006.00	15511.00	60000	20230901	-16.17	19700	20230103	155.33	60000	-16.17	20230901	19700	155.33	20230103	60000	-16.17	20230901	19700	155.33	20230103	5.29	N	091120	500	86 억		534747	N	N	19	N	00	N
121	20231110	090646	57	100.00	KSQ150		IT부품	N	N	N	N		N	49500	-600	5	-1.20	345408850	7029	9.51	49200	49800	48800	65100	35100	50100	49140.54	3.12	0	354	52700	51400	50400	49100	48100	50900	48600	87	15000	500	38070	50	1	17132936	8481	24.68	3.19	12	0.04	2006.00	15511.00	60000	20230901	-17.50	19700	20230103	151.27	60000	-17.50	20230901	19700	151.27	20230103	60000	-17.50	20230901	19700	151.27	20230103	5.29	N	091120	500	86 억		534747	N	N	19	N	00	N
122	20231109	160640	57	100.00	KSQ150		IT부품	N	N	N	N		N	50100	-500	5	-0.99	3653751850	73050	105.95	51700	51700	49400	65700	35500	50600	50017.02	3.12	0	445	52600	51600	50800	49800	49000	51200	49400	87	15100	500	38450	100	1	17132936	8584	24.98	3.23	12	0.43	2006.00	15511.00	60000	20230901	-16.50	19700	20230103	154.31	60000	-16.50	20230901	19700	154.31	20230103	60000	-16.50	20230901	19700	154.31	20230103	5.29	N	091120	500	86 억		534251	N	N	19	N	00	N
123	20231109	150640	57	100.00	KSQ150		IT부품	N	N	N	N		N	50300	-300	5	-0.59	3310903550	66186	95.99	51700	51700	49400	65700	35500	50600	50024.23	3.12	0	542	52600	51600	50800	49800	49000	51200	49400	87	15100	500	38450	100	1	17132936	8618	25.07	3.24	12	0.39	2006.00	15511.00	60000	20230901	-16.17	19700	20230103	155.33	60000	-16.17	20230901	19700	155.33	20230103	60000	-16.17	20230901	19700	155.33	20230103	5.29	N	091120	500	86 억		534251	N	N	1440	N	00	N
124	20231109	140638	57	100.00	KSQ150		IT부품	N	N	N	N		N	49550	-1050	5	-2.08	2647318250	52947	76.79	51700	51700	49400	65700	35500	50600	49999.40	3.12	0	1363	52600	51600	50800	49800	49000	51200	49400	87	15100	500	38450	50	1	17132936	8489	24.70	3.19	12	0.31	2006.00	15511.00	60000	20230901	-17.42	19700	20230103	151.52	60000	-17.42	20230901	19700	151.52	20230103	60000	-17.42	20230901	19700	151.52	20230103	5.29	N	091120	500	86 억		534251	N	N	1440	N	00	N
125	20231109	130641	57	100.00	KSQ150		IT부품	N	N	N	N		N	49750	-850	5	-1.68	2152949350	42978	62.33	51700	51700	49600	65700	35500	50600	50094.22	3.12	0	2837	52600	51600	50800	49800	49000	51200	49400	87	15100	500	38450	50	1	17132936	8524	24.80	3.21	12	0.25	2006.00	15511.00	60000	20230901	-17.08	19700	20230103	152.54	60000	-17.08	20230901	19700	152.54	20230103	60000	-17.08	20230901	19700	152.54	20230103	5.29	N	091120	500	86 억		534251	N	N	1440	N	00	N
126	20231109	120645	57	100.00	KSQ150		IT부품	N	N	N	N		N	49800	-800	5	-1.58	1781647200	35515	51.51	51700	51700	49700	65700	35500	50600	50166.05	3.12	0	3549	52600	51600	50800	49800	49000	51200	49400	87	15100	500	38450	50	1	17132936	8532	24.83	3.21	12	0.21	2006.00	15511.00	60000	20230901	-17.00	19700	20230103	152.79	60000	-17.00	20230901	19700	152.79	20230103	60000	-17.00	20230901	19700	152.79	20230103	5.29	N	091120	500	86 억		534251	N	N	1440	N	00	N
127	20231109	110642	57	100.00	KSQ150		IT부품	N	N	N	N		N	50100	-500	5	-0.99	1449544400	28874	41.88	51700	51700	49700	65700	35500	50600	50202.41	3.12	0	6032	52600	51600	50800	49800	49000	51200	49400	87	15100	500	38450	100	1	17132936	8584	24.98	3.23	12	0.17	2006.00	15511.00	60000	20230901	-16.50	19700	20230103	154.31	60000	-16.50	20230901	19700	154.31	20230103	60000	-16.50	20230901	19700	154.31	20230103	5.29	N	091120	500	86 억		534251	N	N	1440	N	00	N
128	20231109	100638	57	100.00	KSQ150		IT부품	N	N	N	N		N	50000	-600	5	-1.19	924901750	18378	26.65	51700	51700	49750	65700	35500	50600	50326.57	3.12	0	3533	52600	51600	50800	49800	49000	51200	49400	87	15100	500	38450	100	1	17132936	8566	24.93	3.22	12	0.11	2006.00	15511.00	60000	20230901	-16.67	19700	20230103	153.81	60000	-16.67	20230901	19700	153.81	20230103	60000	-16.67	20230901	19700	153.81	20230103	5.29	N	091120	500	86 억		534251	N	N	1440	N	00	N
129	20231109	090640	57	100.00	KSQ150		IT부품	N	N	N	N		N	50900	300	2	0.59	132918600	2594	3.76	51700	51700	50800	65700	35500	50600	51240.79	3.12	0	878	52600	51600	50800	49800	49000	51200	49400	87	15100	500	38450	100	1	17132936	8721	25.37	3.28	12	0.02	2006.00	15511.00	60000	20230901	-15.17	19700	20230103	158.38	60000	-15.17	20230901	19700	158.38	20230103	60000	-15.17	20230901	19700	158.38	20230103	5.29	N	091120	500	86 억		534251	N	N	1440	N	00	N
130	20231108	160634	57	100.00	KSQ150		IT부품	N	N	N	N		N	50600	-400	5	-0.78	3403140300	66989	39.39	51200	51800	50000	66300	35700	51000	50802.70	3.12	0	-15	55533	53266	51433	49166	47333	52350	48250	87	15300	500	38760	100	1	17132936	8669	25.22	3.26	12	0.39	2006.00	15511.00	60000	20230901	-15.67	19700	20230103	156.85	60000	-15.67	20230901	19700	156.85	20230103	60000	-15.67	20230901	19700	156.85	20230103	5.19	N	091120	500	86 억		534327	N	N	1440	N	00	N
131	20231108	150638	57	100.00	KSQ150		IT부품	N	N	N	N		N	50600	-400	5	-0.78	2878376700	56579	33.27	51200	51800	50200	66300	35700	51000	50873.59	3.12	0	-2496	55533	53266	51433	49166	47333	52350	48250	87	15300	500	38760	100	1	17132936	8669	25.22	3.26	12	0.33	2006.00	15511.00	60000	20230901	-15.67	19700	20230103	156.85	60000	-15.67	20230901	19700	156.85	20230103	60000	-15.67	20230901	19700	156.85	20230103	5.19	N	091120	500	86 억		534327	N	N	6944	N	00	N
132	20231108	140635	57	100.00	KSQ150		IT부품	N	N	N	N		N	50700	-300	5	-0.59	2392676800	46999	27.64	51200	51800	50200	66300	35700	51000	50909.10	3.12	0	-1155	55533	53266	51433	49166	47333	52350	48250	87	15300	500	38760	100	1	17132936	8686	25.27	3.27	12	0.27	2006.00	15511.00	60000	20230901	-15.50	19700	20230103	157.36	60000	-15.50	20230901	19700	157.36	20230103	60000	-15.50	20230901	19700	157.36	20230103	5.19	N	091120	500	86 억		534327	N	N	6944	N	00	N
133	20231108	130636	57	100.00	KSQ150		IT부품	N	N	N	N		N	51000	0	3	0.00	2136430300	41965	24.68	51200	51800	50200	66300	35700	51000	50909.81	3.12	0	-1657	55533	53266	51433	49166	47333	52350	48250	87	15300	500	38760	100	1	17132936	8738	25.42	3.29	12	0.24	2006.00	15511.00	60000	20230901	-15.00	19700	20230103	158.88	60000	-15.00	20230901	19700	158.88	20230103	60000	-15.00	20230901	19700	158.88	20230103	5.19	N	091120	500	86 억		534327	N	N	6944	N	00	N
134	20231108	120631	57	100.00	KSQ150		IT부품	N	N	N	N		N	51100	100	2	0.20	1914989300	37620	22.12	51200	51800	50200	66300	35700	51000	50903.49	3.12	0	-1705	55533	53266	51433	49166	47333	52350	48250	87	15300	500	38760	100	1	17132936	8755	25.47	3.29	12	0.22	2006.00	15511.00	60000	20230901	-14.83	19700	20230103	159.39	60000	-14.83	20230901	19700	159.39	20230103	60000	-14.83	20230901	19700	159.39	20230103	5.19	N	091120	500	86 억		534327	N	N	6944	N	00	N
135	20231108	110636	57	100.00	KSQ150		IT부품	N	N	N	N		N	50800	-200	5	-0.39	1576114200	30976	18.21	51200	51800	50200	66300	35700	51000	50881.79	3.12	0	-2628	55533	53266	51433	49166	47333	52350	48250	87	15300	500	38760	100	1	17132936	8704	25.32	3.28	12	0.18	2006.00	15511.00	60000	20230901	-15.33	19700	20230103	157.87	60000	-15.33	20230901	19700	157.87	20230103	60000	-15.33	20230901	19700	157.87	20230103	5.19	N	091120	500	86 억		534327	N	N	6944	N	00	N
136	20231108	100636	57	100.00	KSQ150		IT부품	N	N	N	N		N	50900	-100	5	-0.20	1025920700	20155	11.85	51200	51800	50200	66300	35700	51000	50901.55	3.12	0	-3178	55533	53266	51433	49166	47333	52350	48250	87	15300	500	38760	100	1	17132936	8721	25.37	3.28	12	0.12	2006.00	15511.00	60000	20230901	-15.17	19700	20230103	158.38	60000	-15.17	20230901	19700	158.38	20230103	60000	-15.17	20230901	19700	158.38	20230103	5.19	N	091120	500	86 억		534327	N	N	6944	N	00	N
137	20231108	090633	57	100.00	KSQ150		IT부품	N	N	N	N		N	51200	200	2	0.39	167087900	3269	1.92	51200	51400	50900	66300	35700	51000	51112.85	3.12	0	32	55533	53266	51433	49166	47333	52350	48250	87	15300	500	38760	100	1	17132936	8772	25.52	3.30	12	0.02	2006.00	15511.00	60000	20230901	-14.67	19700	20230103	159.90	60000	-14.67	20230901	19700	159.90	20230103	60000	-14.67	20230901	19700	159.90	20230103	5.19	N	091120	500	86 억		534327	N	N	6944	N	00	N
138	20231107	160636	57	100.00	KSQ150		IT부품	N	N	N	N		N	51000	-2900	5	-5.38	8707105300	169606	63.11	53600	53700	49600	70000	37800	53900	51332.41	3.10	0	3387	57300	55600	53300	51600	49300	54450	50450	87	16100	500	40960	100	1	17132936	8738	25.42	3.29	12	0.99	2006.00	15511.00	60000	20230901	-15.00	19700	20230103	158.88	60000	-15.00	20230901	19700	158.88	20230103	60000	-15.00	20230901	19700	158.88	20230103	5.10	N	091120	500	86 억		531339	N	N	6944	N	00	N
139	20231107	150635	57	100.00	KSQ150		IT부품	N	N	N	N		N	50900	-3000	5	-5.57	8280972200	161236	60.00	53600	53700	49600	70000	37800	53900	51354.00	3.10	0	4986	57300	55600	53300	51600	49300	54450	50450	87	16100	500	40960	100	1	17132936	8721	25.37	3.28	12	0.94	2006.00	15511.00	60000	20230901	-15.17	19700	20230103	158.38	60000	-15.17	20230901	19700	158.38	20230103	60000	-15.17	20230901	19700	158.38	20230103	5.10	N	091120	500	86 억		531339	N	N	16706	N	00	N
140	20231107	140639	57	100.00	KSQ150		IT부품	N	N	N	N		N	50900	-3000	5	-5.57	7529685400	146430	54.49	53600	53700	49600	70000	37800	53900	51416.02	3.10	0	8679	57300	55600	53300	51600	49300	54450	50450	87	16100	500	40960	100	1	17132936	8721	25.37	3.28	12	0.85	2006.00	15511.00	60000	20230901	-15.17	19700	20230103	158.38	60000	-15.17	20230901	19700	158.38	20230103	60000	-15.17	20230901	19700	158.38	20230103	5.10	N	091120	500	86 억		531339	N	N	16706	N	00	N
141	20231107	130637	57	100.00	KSQ150		IT부품	N	N	N	N		N	50500	-3400	5	-6.31	6727418900	130595	48.59	53600	53700	49600	70000	37800	53900	51507.43	3.10	0	4488	57300	55600	53300	51600	49300	54450	50450	87	16100	500	40960	100	1	17132936	8652	25.17	3.26	12	0.76	2006.00	15511.00	60000	20230901	-15.83	19700	20230103	156.35	60000	-15.83	20230901	19700	156.35	20230103	60000	-15.83	20230901	19700	156.35	20230103	5.10	N	091120	500	86 억		531339	N	N	16706	N	00	N
142	20231107	120633	57	100.00	KSQ150		IT부품	N	N	N	N		N	50200	-3700	5	-6.86	5539376500	106913	39.78	53600	53700	50000	70000	37800	53900	51805.40	3.10	0	726	57300	55600	53300	51600	49300	54450	50450	87	16100	500	40960	100	1	17132936	8601	25.02	3.24	12	0.62	2006.00	15511.00	60000	20230901	-16.33	19700	20230103	154.82	60000	-16.33	20230901	19700	154.82	20230103	60000	-16.33	20230901	19700	154.82	20230103	5.10	N	091120	500	86 억		531339	N	N	16706	N	00	N
143	20231107	110634	57	100.00	KSQ150		IT부품	N	N	N	N		N	51400	-2500	5	-4.64	4092261800	78391	29.17	53600	53700	51200	70000	37800	53900	52195.88	3.10	0	-29	57300	55600	53300	51600	49300	54450	50450	87	16100	500	40960	100	1	17132936	8806	25.62	3.31	12	0.46	2006.00	15511.00	60000	20230901	-14.33	19700	20230103	160.91	60000	-14.33	20230901	19700	160.91	20230103	60000	-14.33	20230901	19700	160.91	20230103	5.10	N	091120	500	86 억		531339	N	N	16706	N	00	N
144	20231107	100641	57	100.00	KSQ150		IT부품	N	N	N	N		N	51600	-2300	5	-4.27	3116151200	59455	22.12	53600	53700	51600	70000	37800	53900	52403.45	3.10	0	-1395	57300	55600	53300	51600	49300	54450	50450	87	16100	500	40960	100	1	17132936	8841	25.72	3.33	12	0.35	2006.00	15511.00	60000	20230901	-14.00	19700	20230103	161.93	60000	-14.00	20230901	19700	161.93	20230103	60000	-14.00	20230901	19700	161.93	20230103	5.10	N	091120	500	86 억		531339	N	N	16706	N	00	N
145	20231107	090625	57	100.00	KSQ150		IT부품	N	N	N	N		N	52800	-1100	5	-2.04	621723900	11757	4.37	53600	53700	52100	70000	37800	53900	52851.10	3.10	0	1342	57300	55600	53300	51600	49300	54450	50450	87	16100	500	40960	100	1	17132936	9046	26.32	3.40	12	0.07	2006.00	15511.00	60000	20230901	-12.00	19700	20230103	168.02	60000	-12.00	20230901	19700	168.02	20230103	60000	-12.00	20230901	19700	168.02	20230103	5.10	N	091120	500	86 억		531339	N	N	16706	N	00	N
146	20231106	160620	57	100.00	KSQ150		IT부품	N	N	N	N		N	53900	1600	2	3.06	14000118400	266876	206.31	55000	55000	51000	67900	36700	52300	52456.47	2.93	0	31914	54566	53432	52366	51232	50166	52900	50700	87	15600	500	39740	100	1	17132936	9235	26.87	3.47	12	1.56	2006.00	15511.00	60000	20230901	-10.17	19700	20230103	173.60	60000	-10.17	20230901	19700	173.60	20230103	60000	-10.17	20230901	19700	173.60	20230103	5.24	Y	091120	500	86 억		501955	N	N	16706	N	00	N
147	20231106	150622	57	100.00	KSQ150		IT부품	N	N	N	N		N	53200	900	2	1.72	12944004000	247194	191.10	55000	55000	51000	67900	36700	52300	52363.75	2.93	0	19466	54566	53432	52366	51232	50166	52900	50700	87	15600	500	39740	100	1	17132936	9115	26.52	3.43	12	1.44	2006.00	15511.00	60000	20230901	-11.33	19700	20230103	170.05	60000	-11.33	20230901	19700	170.05	20230103	60000	-11.33	20230901	19700	170.05	20230103	5.24	Y	091120	500	86 억		501955	N	N	9205	N	00	N
148	20231106	140621	57	100.00	KSQ150		IT부품	N	N	N	N		N	53100	800	2	1.53	11843030000	226553	175.14	55000	55000	51000	67900	36700	52300	52274.88	2.93	0	11362	54566	53432	52366	51232	50166	52900	50700	87	15600	500	39740	100	1	17132936	9098	26.47	3.42	12	1.32	2006.00	15511.00	60000	20230901	-11.50	19700	20230103	169.54	60000	-11.50	20230901	19700	169.54	20230103	60000	-11.50	20230901	19700	169.54	20230103	5.24	Y	091120	500	86 억		501955	N	N	9205	N	00	N
149	20231106	130627	57	100.00	KSQ150		IT부품	N	N	N	N		N	52700	400	2	0.76	10834717700	207551	160.45	55000	55000	51000	67900	36700	52300	52202.68	2.93	0	7781	54566	53432	52366	51232	50166	52900	50700	87	15600	500	39740	100	1	17132936	9029	26.27	3.40	12	1.21	2006.00	15511.00	60000	20230901	-12.17	19700	20230103	167.51	60000	-12.17	20230901	19700	167.51	20230103	60000	-12.17	20230901	19700	167.51	20230103	5.24	Y	091120	500	86 억		501955	N	N	9205	N	00	N
150	20231106	120623	57	100.00	KSQ150		IT부품	N	N	N	N		N	52600	300	2	0.57	9660184300	185333	143.27	55000	55000	51000	67900	36700	52300	52123.39	2.93	0	6839	54566	53432	52366	51232	50166	52900	50700	87	15600	500	39740	100	1	17132936	9012	26.22	3.39	12	1.08	2006.00	15511.00	60000	20230901	-12.33	19700	20230103	167.01	60000	-12.33	20230901	19700	167.01	20230103	60000	-12.33	20230901	19700	167.01	20230103	5.24	Y	091120	500	86 억		501955	N	N	9205	N	00	N
151	20231106	110623	57	100.00	KSQ150		IT부품	N	N	N	N		N	52400	100	2	0.19	7853503800	150958	116.70	55000	55000	51000	67900	36700	52300	52024.43	2.93	0	3431	54566	53432	52366	51232	50166	52900	50700	87	15600	500	39740	100	1	17132936	8978	26.12	3.38	12	0.88	2006.00	15511.00	60000	20230901	-12.67	19700	20230103	165.99	60000	-12.67	20230901	19700	165.99	20230103	60000	-12.67	20230901	19700	165.99	20230103	5.24	Y	091120	500	86 억		501955	N	N	9205	N	00	N
152	20231106	100601	57	100.00	KSQ150		IT부품	N	N	N	N		N	52000	-300	5	-0.57	4874537600	93493	72.28	55000	55000	51000	67900	36700	52300	52138.00	2.93	0	-6843	54566	53432	52366	51232	50166	52900	50700	87	15600	500	39740	100	1	17132936	8909	25.92	3.35	12	0.55	2006.00	15511.00	60000	20230901	-13.33	19700	20230103	163.96	60000	-13.33	20230901	19700	163.96	20230103	60000	-13.33	20230901	19700	163.96	20230103	5.24	Y	091120	500	86 억		501955	N	N	9205	N	00	N
153	20231106	090624	57	100.00	KSQ150		IT부품	N	N	N	N		N	52400	100	2	0.19	1356698600	25520	19.73	55000	55000	51600	67900	36700	52300	53162.17	2.93	0	-3920	54566	53432	52366	51232	50166	52900	50700	87	15600	500	39740	100	1	17132936	8978	26.12	3.38	12	0.15	2006.00	15511.00	60000	20230901	-12.67	19700	20230103	165.99	60000	-12.67	20230901	19700	165.99	20230103	60000	-12.67	20230901	19700	165.99	20230103	5.24	Y	091120	500	86 억		501955	N	N	9205	N	00	N
154	20231103	160616	57	100.00	KSQ150		IT부품	N	N	N	N		N	52300	700	2	1.36	6651271500	127418	58.18	53500	53500	51300	67000	36200	51600	52200.05	2.91	0	1462	54666	53132	50166	48632	45666	53900	49400	87	15400	500	39210	100	1	17132936	8961	26.07	3.37	12	0.74	2006.00	15511.00	60000	20230901	-12.83	19700	20230103	165.48	60000	-12.83	20230901	19700	165.48	20230103	60000	-12.83	20230901	19700	165.48	20230103	5.30	Y	091120	500	86 억		499356	N	N	9205	N	00	N
155	20231103	150614	57	100.00	KSQ150		IT부품	N	N	N	N		N	52300	700	2	1.36	6321578300	121107	55.30	53500	53500	51300	67000	36200	51600	52198.33	2.91	0	0	54666	53132	50166	48632	45666	53900	49400	87	15400	500	39210	100	1	17132936	8961	26.07	3.37	12	0.71	2006.00	15511.00	60000	20230901	-12.83	19700	20230103	165.48	60000	-12.83	20230901	19700	165.48	20230103	60000	-12.83	20230901	19700	165.48	20230103	5.30	Y	091120	500	86 억		499356	N	N	4837	N	00	N
156	20231103	140615	57	100.00	KSQ150		IT부품	N	N	N	N		N	52300	700	2	1.36	5855705200	112192	51.22	53500	53500	51300	67000	36200	51600	52193.66	2.91	0	-997	54666	53132	50166	48632	45666	53900	49400	87	15400	500	39210	100	1	17132936	8961	26.07	3.37	12	0.65	2006.00	15511.00	60000	20230901	-12.83	19700	20230103	165.48	60000	-12.83	20230901	19700	165.48	20230103	60000	-12.83	20230901	19700	165.48	20230103	5.30	Y	091120	500	86 억		499356	N	N	4837	N	00	N
157	20231103	130614	57	100.00	KSQ150		IT부품	N	N	N	N		N	52400	800	2	1.55	4825626000	92420	42.20	53500	53500	51300	67000	36200	51600	52214.15	2.91	0	-2702	54666	53132	50166	48632	45666	53900	49400	87	15400	500	39210	100	1	17132936	8978	26.12	3.38	12	0.54	2006.00	15511.00	60000	20230901	-12.67	19700	20230103	165.99	60000	-12.67	20230901	19700	165.99	20230103	60000	-12.67	20230901	19700	165.99	20230103	5.30	Y	091120	500	86 억		499356	N	N	4837	N	00	N
158	20231103	120614	57	100.00	KSQ150		IT부품	N	N	N	N		N	52400	800	2	1.55	4337672800	83096	37.94	53500	53500	51300	67000	36200	51600	52200.81	2.91	0	-2361	54666	53132	50166	48632	45666	53900	49400	87	15400	500	39210	100	1	17132936	8978	26.12	3.38	12	0.49	2006.00	15511.00	60000	20230901	-12.67	19700	20230103	165.99	60000	-12.67	20230901	19700	165.99	20230103	60000	-12.67	20230901	19700	165.99	20230103	5.30	Y	091120	500	86 억		499356	N	N	4837	N	00	N
159	20231103	110618	57	100.00	KSQ150		IT부품	N	N	N	N		N	52300	700	2	1.36	3817256000	73171	33.41	53500	53500	51300	67000	36200	51600	52169.04	2.91	0	-1799	54666	53132	50166	48632	45666	53900	49400	87	15400	500	39210	100	1	17132936	8961	26.07	3.37	12	0.43	2006.00	15511.00	60000	20230901	-12.83	19700	20230103	165.48	60000	-12.83	20230901	19700	165.48	20230103	60000	-12.83	20230901	19700	165.48	20230103	5.30	Y	091120	500	86 억		499356	N	N	4837	N	00	N
160	20231103	100606	57	100.00	KSQ150		IT부품	N	N	N	N		N	51900	300	2	0.58	3031338900	58045	26.50	53500	53500	51300	67000	36200	51600	52224.04	2.91	0	-3736	54666	53132	50166	48632	45666	53900	49400	87	15400	500	39210	100	1	17132936	8892	25.87	3.35	12	0.34	2006.00	15511.00	60000	20230901	-13.50	19700	20230103	163.45	60000	-13.50	20230901	19700	163.45	20230103	60000	-13.50	20230901	19700	163.45	20230103	5.30	Y	091120	500	86 억		499356	N	N	4837	N	00	N
161	20231103	090609	57	100.00	KSQ150		IT부품	N	N	N	N		N	52100	500	2	0.97	1023639500	19425	8.87	53500	53500	52000	67000	36200	51600	52697.52	2.91	0	-8852	54666	53132	50166	48632	45666	53900	49400	87	15400	500	39210	100	1	17132936	8926	25.97	3.36	12	0.11	2006.00	15511.00	60000	20230901	-13.17	19700	20230103	164.47	60000	-13.17	20230901	19700	164.47	20230103	60000	-13.17	20230901	19700	164.47	20230103	5.30	Y	091120	500	86 억		499356	N	N	4837	N	00	N
162	20231102	160609	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51600	5150	2	11.09	10601602250	213717	40.43	47600	51700	47200	60300	32550	46450	49601.63	2.48	0	64075	53050	49750	47100	43800	41150	48425	42475	87	13850	500	35300	100	1	17132936	8841	25.72	3.33	12	1.25	2006.00	15511.00	60000	20230901	-14.00	19700	20230103	161.93	60000	-14.00	20230901	19700	161.93	20230103	60000	-14.00	20230901	19700	161.93	20230103	5.32	Y	091120	500	86 억		425592	N	N	4670	N	00	N
163	20231102	150616	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51100	4650	2	10.01	10001507950	202073	38.22	47600	51400	47200	60300	32550	46450	49494.53	2.48	0	63173	53050	49750	47100	43800	41150	48425	42475	87	13850	500	35300	100	1	17132936	8755	25.47	3.29	12	1.18	2006.00	15511.00	60000	20230901	-14.83	19700	20230103	159.39	60000	-14.83	20230901	19700	159.39	20230103	60000	-14.83	20230901	19700	159.39	20230103	5.32	Y	091120	500	86 억		425592	N	N	51428	N	00	N
164	20231102	140605	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50800	4350	2	9.36	9340908950	189150	35.78	47600	51200	47200	60300	32550	46450	49383.61	2.48	0	58855	53050	49750	47100	43800	41150	48425	42475	87	13850	500	35300	100	1	17132936	8704	25.32	3.28	12	1.10	2006.00	15511.00	60000	20230901	-15.33	19700	20230103	157.87	60000	-15.33	20230901	19700	157.87	20230103	60000	-15.33	20230901	19700	157.87	20230103	5.32	Y	091120	500	86 억		425592	N	N	51428	N	00	N
165	20231102	130611	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50700	4250	2	9.15	8395454650	170578	32.27	47600	50800	47200	60300	32550	46450	49217.69	2.48	0	53763	53050	49750	47100	43800	41150	48425	42475	87	13850	500	35300	100	1	17132936	8686	25.27	3.27	12	1.00	2006.00	15511.00	60000	20230901	-15.50	19700	20230103	157.36	60000	-15.50	20230901	19700	157.36	20230103	60000	-15.50	20230901	19700	157.36	20230103	5.32	Y	091120	500	86 억		425592	N	N	51428	N	00	N
166	20231102	120607	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50400	3950	2	8.50	7885825850	160494	30.36	47600	50600	47200	60300	32550	46450	49134.71	2.48	0	50249	53050	49750	47100	43800	41150	48425	42475	87	13850	500	35300	100	1	17132936	8635	25.12	3.25	12	0.94	2006.00	15511.00	60000	20230901	-16.00	19700	20230103	155.84	60000	-16.00	20230901	19700	155.84	20230103	60000	-16.00	20230901	19700	155.84	20230103	5.32	Y	091120	500	86 억		425592	N	N	51428	N	00	N
167	20231102	110608	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	49900	3450	2	7.43	6784357650	138511	26.20	47600	50600	47200	60300	32550	46450	48980.64	2.48	0	38249	53050	49750	47100	43800	41150	48425	42475	87	13850	500	35300	50	1	17132936	8549	24.88	3.22	12	0.81	2006.00	15511.00	60000	20230901	-16.83	19700	20230103	153.30	60000	-16.83	20230901	19700	153.30	20230103	60000	-16.83	20230901	19700	153.30	20230103	5.32	Y	091120	500	86 억		425592	N	N	51428	N	00	N
168	20231102	100608	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	49950	3500	2	7.53	5767332050	118201	22.36	47600	50300	47200	60300	32550	46450	48792.58	2.48	0	33768	53050	49750	47100	43800	41150	48425	42475	87	13850	500	35300	50	1	17132936	8558	24.90	3.22	12	0.69	2006.00	15511.00	60000	20230901	-16.75	19700	20230103	153.55	60000	-16.75	20230901	19700	153.55	20230103	60000	-16.75	20230901	19700	153.55	20230103	5.32	Y	091120	500	86 억		425592	N	N	51428	N	00	N
169	20231102	090612	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	48150	1700	2	3.66	1767641650	36976	6.99	47600	48250	47200	60300	32550	46450	47805.11	2.48	0	6606	53050	49750	47100	43800	41150	48425	42475	87	13850	500	35300	50	1	17132936	8250	24.00	3.10	12	0.22	2006.00	15511.00	60000	20230901	-19.75	19700	20230103	144.42	60000	-19.75	20230901	19700	144.42	20230103	60000	-19.75	20230901	19700	144.42	20230103	5.32	Y	091120	500	86 억		425592	N	N	51428	N	00	N
170	20231101	160605	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	46450	-3200	5	-6.45	24285747950	525169	294.32	49600	50400	44450	64500	34800	49650	46241.42	2.84	0	-56298	53316	51482	50166	48332	47016	50825	47675	87	14850	500	37730	50	1	17132936	7958	23.16	2.99	12	3.07	2006.00	15511.00	60000	20230901	-22.58	19700	20230103	135.79	60000	-22.58	20230901	19700	135.79	20230103	60000	-22.58	20230901	19700	135.79	20230103	5.38	Y	091120	500	86 억		486842	N	N	51408	N	00	N
171	20231101	150607	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	46000	-3650	5	-7.35	22388336900	484265	271.40	49600	50400	44450	64500	34800	49650	46231.58	2.84	0	-55585	53316	51482	50166	48332	47016	50825	47675	87	14850	500	37730	50	1	17132936	7881	22.93	2.97	12	2.83	2006.00	15511.00	60000	20230901	-23.33	19700	20230103	133.50	60000	-23.33	20230901	19700	133.50	20230103	60000	-23.33	20230901	19700	133.50	20230103	5.38	Y	091120	500	86 억		486842	N	N	21105	N	00	N
172	20231101	140601	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	44900	-4750	5	-9.57	16029489750	345330	193.53	49600	50400	44500	64500	34800	49650	46417.89	2.84	0	-31377	53316	51482	50166	48332	47016	50825	47675	87	14850	500	37730	50	1	17132936	7693	22.38	2.89	12	2.02	2006.00	15511.00	60000	20230901	-25.17	19700	20230103	127.92	60000	-25.17	20230901	19700	127.92	20230103	60000	-25.17	20230901	19700	127.92	20230103	5.38	Y	091120	500	86 억		486842	N	N	21105	N	00	N
173	20231101	130606	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	44700	-4950	5	-9.97	13770650950	295224	165.45	49600	50400	44500	64500	34800	49650	46644.75	2.84	0	-23407	53316	51482	50166	48332	47016	50825	47675	87	14850	500	37730	50	1	17132936	7658	22.28	2.88	12	1.72	2006.00	15511.00	60000	20230901	-25.50	19700	20230103	126.90	60000	-25.50	20230901	19700	126.90	20230103	60000	-25.50	20230901	19700	126.90	20230103	5.38	Y	091120	500	86 억		486842	N	N	21105	N	00	N
174	20231101	120619	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	46100	-3550	5	-7.15	11161915600	238001	133.38	49600	50400	44650	64500	34800	49650	46898.61	2.84	0	-12101	53316	51482	50166	48332	47016	50825	47675	87	14850	500	37730	50	1	17132936	7898	22.98	2.97	12	1.39	2006.00	15511.00	60000	20230901	-23.17	19700	20230103	134.01	60000	-23.17	20230901	19700	134.01	20230103	60000	-23.17	20230901	19700	134.01	20230103	5.38	Y	091120	500	86 억		486842	N	N	21105	N	00	N
175	20231101	110622	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	46100	-3550	5	-7.15	5965177300	124178	69.59	49600	50400	46000	64500	34800	49650	48037.31	2.84	0	-9858	53316	51482	50166	48332	47016	50825	47675	87	14850	500	37730	50	1	17132936	7898	22.98	2.97	12	0.72	2006.00	15511.00	60000	20230901	-23.17	19700	20230103	134.01	60000	-23.17	20230901	19700	134.01	20230103	60000	-23.17	20230901	19700	134.01	20230103	5.38	Y	091120	500	86 억		486842	N	N	21105	N	00	N
176	20231101	100614	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	49350	-300	5	-0.60	1763752550	35502	19.90	49600	50400	49100	64500	34800	49650	49680.37	2.84	0	-735	53316	51482	50166	48332	47016	50825	47675	87	14850	500	37730	50	1	17132936	8455	24.60	3.18	12	0.21	2006.00	15511.00	60000	20230901	-17.75	19700	20230103	150.51	60000	-17.75	20230901	19700	150.51	20230103	60000	-17.75	20230901	19700	150.51	20230103	5.38	Y	091120	500	86 억		486842	N	N	21105	N	00	N
177	20231101	090615	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	49950	300	2	0.60	530134500	10665	5.98	49600	50000	49350	64500	34800	49650	49707.88	2.84	0	3318	53316	51482	50166	48332	47016	50825	47675	87	14850	500	37730	50	1	17132936	8558	24.90	3.22	12	0.06	2006.00	15511.00	60000	20230901	-16.75	19700	20230103	153.55	60000	-16.75	20230901	19700	153.55	20230103	60000	-16.75	20230901	19700	153.55	20230103	5.38	Y	091120	500	86 억		486842	N	N	21105	N	00	N