KissMeData/091120/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160757	57	100.00	KSQ150		IT부품	N	N	N	N		N	43350	950	2	2.24	3543281700	83315	55.81	42250	43650	41450	55100	29700	42400	42520.71	4.26	1902	-952	43600	43000	42300	41700	41000	43300	42000	87	12700	500	32220	50	1	17132936	7427	21.61	2.79	12	0.49	2006.00	15511.00	60000	20230901	-27.75	19700	20230103	120.05	60000	-27.75	20230901	19700	120.05	20230103	60000	-27.75	20230901	19700	120.05	20230103	4.63	N	091120	500	86 억		729414	N	N	3614	N	00	N
3	20231229	150753	57	100.00	KSQ150		IT부품	N	N	N	N		N	43350	950	2	2.24	3543281700	83315	55.81	42250	43650	41450	55100	29700	42400	42520.71	4.26	1902	-952	43600	43000	42300	41700	41000	43300	42000	87	12700	500	32220	50	1	17132936	7427	21.61	2.79	12	0.49	2006.00	15511.00	60000	20230901	-27.75	19700	20230103	120.05	60000	-27.75	20230901	19700	120.05	20230103	60000	-27.75	20230901	19700	120.05	20230103	4.63	N	091120	500	86 억		729414	N	N	3614	N	00	N
4	20231229	140752	57	100.00	KSQ150		IT부품	N	N	N	N		N	43350	950	2	2.24	3543281700	83315	55.81	42250	43650	41450	55100	29700	42400	42520.71	4.26	1902	-952	43600	43000	42300	41700	41000	43300	42000	87	12700	500	32220	50	1	17132936	7427	21.61	2.79	12	0.49	2006.00	15511.00	60000	20230901	-27.75	19700	20230103	120.05	60000	-27.75	20230901	19700	120.05	20230103	60000	-27.75	20230901	19700	120.05	20230103	4.63	N	091120	500	86 억		729414	N	N	3614	N	00	N
5	20231229	130753	57	100.00	KSQ150		IT부품	N	N	N	N		N	43350	950	2	2.24	3543281700	83315	55.81	42250	43650	41450	55100	29700	42400	42520.71	4.26	1902	-952	43600	43000	42300	41700	41000	43300	42000	87	12700	500	32220	50	1	17132936	7427	21.61	2.79	12	0.49	2006.00	15511.00	60000	20230901	-27.75	19700	20230103	120.05	60000	-27.75	20230901	19700	120.05	20230103	60000	-27.75	20230901	19700	120.05	20230103	4.63	N	091120	500	86 억		729414	N	N	3614	N	00	N
6	20231229	120755	57	100.00	KSQ150		IT부품	N	N	N	N		N	43350	950	2	2.24	3543281700	83315	55.81	42250	43650	41450	55100	29700	42400	42520.71	4.26	1902	-952	43600	43000	42300	41700	41000	43300	42000	87	12700	500	32220	50	1	17132936	7427	21.61	2.79	12	0.49	2006.00	15511.00	60000	20230901	-27.75	19700	20230103	120.05	60000	-27.75	20230901	19700	120.05	20230103	60000	-27.75	20230901	19700	120.05	20230103	4.63	N	091120	500	86 억		729414	N	N	3614	N	00	N
7	20231229	110720	57	100.00	KSQ150		IT부품	N	N	N	N		N	43350	950	2	2.24	3543281700	83315	55.81	42250	43650	41450	55100	29700	42400	42520.71	4.26	1902	-952	43600	43000	42300	41700	41000	43300	42000	87	12700	500	32220	50	1	17132936	7427	21.61	2.79	12	0.49	2006.00	15511.00	60000	20230901	-27.75	19700	20230103	120.05	60000	-27.75	20230901	19700	120.05	20230103	60000	-27.75	20230901	19700	120.05	20230103	4.63	N	091120	500	86 억		729414	N	N	3614	N	00	N
8	20231229	100727	57	100.00	KSQ150		IT부품	N	N	N	N		N	43350	950	2	2.24	3543281700	83315	55.81	42250	43650	41450	55100	29700	42400	42520.71	4.26	1902	-952	43600	43000	42300	41700	41000	43300	42000	87	12700	500	32220	50	1	17132936	7427	21.61	2.79	12	0.49	2006.00	15511.00	60000	20230901	-27.75	19700	20230103	120.05	60000	-27.75	20230901	19700	120.05	20230103	60000	-27.75	20230901	19700	120.05	20230103	4.63	N	091120	500	86 억		729414	N	N	3614	N	00	N
9	20231229	090728	57	100.00	KSQ150		IT부품	N	N	N	N		N	43350	950	2	2.24	3543281700	83315	55.81	42250	43650	41450	55100	29700	42400	42520.71	4.26	1902	-952	43600	43000	42300	41700	41000	43300	42000	87	12700	500	32220	50	1	17132936	7427	21.61	2.79	12	0.49	2006.00	15511.00	60000	20230901	-27.75	19700	20230103	120.05	60000	-27.75	20230901	19700	120.05	20230103	60000	-27.75	20230901	19700	120.05	20230103	4.63	N	091120	500	86 억		729414	N	N	3614	N	00	N
10	20231228	160720	57	100.00	KSQ150		IT부품	N	N	N	N		N	43350	950	2	2.24	3519583500	82771	55.44	42250	43650	41450	55100	29700	42400	42520.71	4.25	0	-952	43600	43000	42300	41700	41000	43300	42000	87	12700	500	32220	50	1	17132936	7427	21.61	2.79	12	0.48	2006.00	15511.00	60000	20230901	-27.75	19700	20230103	120.05	60000	-27.75	20230901	19700	120.05	20230103	60000	-27.75	20230901	19700	120.05	20230103	4.63	N	091120	500	86 억		727512	N	N	3614	N	00	N
11	20231228	150726	57	100.00	KSQ150		IT부품	N	N	N	N		N	43550	1150	2	2.71	3081594600	72687	48.69	42250	43650	41450	55100	29700	42400	42395.40	4.25	0	-4023	43600	43000	42300	41700	41000	43300	42000	87	12700	500	32220	50	1	17132936	7461	21.71	2.81	12	0.42	2006.00	15511.00	60000	20230901	-27.42	19700	20230103	121.07	60000	-27.42	20230901	19700	121.07	20230103	60000	-27.42	20230901	19700	121.07	20230103	4.63	N	091120	500	86 억		727512	N	N	1418	N	00	N
12	20231228	140719	57	100.00	KSQ150		IT부품	N	N	N	N		N	43000	600	2	1.42	2457598650	58289	39.04	42250	43200	41450	55100	29700	42400	42162.31	4.25	0	-905	43600	43000	42300	41700	41000	43300	42000	87	12700	500	32220	50	1	17132936	7367	21.44	2.77	12	0.34	2006.00	15511.00	60000	20230901	-28.33	19700	20230103	118.27	60000	-28.33	20230901	19700	118.27	20230103	60000	-28.33	20230901	19700	118.27	20230103	4.63	N	091120	500	86 억		727512	N	N	1418	N	00	N
13	20231228	130719	57	100.00	KSQ150		IT부품	N	N	N	N		N	42150	-250	5	-0.59	1808536200	43023	28.82	42250	42700	41450	55100	29700	42400	42036.50	4.25	0	-3750	43600	43000	42300	41700	41000	43300	42000	87	12700	500	32220	50	1	17132936	7222	21.01	2.72	12	0.25	2006.00	15511.00	60000	20230901	-29.75	19700	20230103	113.96	60000	-29.75	20230901	19700	113.96	20230103	60000	-29.75	20230901	19700	113.96	20230103	4.63	N	091120	500	86 억		727512	N	N	1418	N	00	N
14	20231228	120722	57	100.00	KSQ150		IT부품	N	N	N	N		N	42250	-150	5	-0.35	1425616500	33972	22.75	42250	42700	41450	55100	29700	42400	41964.46	4.25	0	-2796	43600	43000	42300	41700	41000	43300	42000	87	12700	500	32220	50	1	17132936	7239	21.06	2.72	12	0.20	2006.00	15511.00	60000	20230901	-29.58	19700	20230103	114.47	60000	-29.58	20230901	19700	114.47	20230103	60000	-29.58	20230901	19700	114.47	20230103	4.63	N	091120	500	86 억		727512	N	N	1418	N	00	N
15	20231228	110723	57	100.00	KSQ150		IT부품	N	N	N	N		N	42100	-300	5	-0.71	1210523300	28876	19.34	42250	42700	41450	55100	29700	42400	41921.43	4.25	0	-2475	43600	43000	42300	41700	41000	43300	42000	87	12700	500	32220	50	1	17132936	7213	20.99	2.71	12	0.17	2006.00	15511.00	60000	20230901	-29.83	19700	20230103	113.71	60000	-29.83	20230901	19700	113.71	20230103	60000	-29.83	20230901	19700	113.71	20230103	4.63	N	091120	500	86 억		727512	N	N	1418	N	00	N
16	20231228	100719	57	100.00	KSQ150		IT부품	N	N	N	N		N	41950	-450	5	-1.06	845166350	20183	13.52	42250	42700	41450	55100	29700	42400	41875.16	4.25	0	-3142	43600	43000	42300	41700	41000	43300	42000	87	12700	500	32220	50	1	17132936	7187	20.91	2.70	12	0.12	2006.00	15511.00	60000	20230901	-30.08	19700	20230103	112.94	60000	-30.08	20230901	19700	112.94	20230103	60000	-30.08	20230901	19700	112.94	20230103	4.63	N	091120	500	86 억		727512	N	N	1418	N	00	N
17	20231228	090720	57	100.00	KSQ150		IT부품	N	N	N	N		N	41700	-700	5	-1.65	330146800	7871	5.27	42250	42700	41450	55100	29700	42400	41944.71	4.25	0	-3080	43600	43000	42300	41700	41000	43300	42000	87	12700	500	32220	50	1	17132936	7144	20.79	2.69	12	0.05	2006.00	15511.00	60000	20230901	-30.50	19700	20230103	111.68	60000	-30.50	20230901	19700	111.68	20230103	60000	-30.50	20230901	19700	111.68	20230103	4.63	N	091120	500	86 억		727512	N	N	1418	N	00	N
18	20231227	160713	57	100.00	KSQ150		IT부품	N	N	N	N		N	42400	50	2	0.12	6268692750	148720	93.56	41600	42900	41600	55000	29650	42350	42150.19	3.90	0	33754	44983	43666	42933	41616	40883	43300	41250	87	12650	500	32180	50	1	17132936	7264	21.14	2.73	12	0.87	2006.00	15511.00	60000	20230901	-29.33	19700	20230103	115.23	60000	-29.33	20230901	19700	115.23	20230103	60000	-29.33	20230901	19700	115.23	20230103	4.70	N	091120	500	86 억		668260	N	N	1418	N	00	N
19	20231227	150724	57	100.00	KSQ150		IT부품	N	N	N	N		N	42500	150	2	0.35	6052229500	143612	90.35	41600	42900	41600	55000	29650	42350	42142.92	3.90	0	32620	44983	43666	42933	41616	40883	43300	41250	87	12650	500	32180	50	1	17132936	7281	21.19	2.74	12	0.84	2006.00	15511.00	60000	20230901	-29.17	19700	20230103	115.74	60000	-29.17	20230901	19700	115.74	20230103	60000	-29.17	20230901	19700	115.74	20230103	4.70	N	091120	500	86 억		668260	N	N	558	N	00	N
20	20231227	140721	57	100.00	KSQ150		IT부품	N	N	N	N		N	42400	50	2	0.12	5452741050	129474	81.45	41600	42900	41600	55000	29650	42350	42114.55	3.90	0	26584	44983	43666	42933	41616	40883	43300	41250	87	12650	500	32180	50	1	17132936	7264	21.14	2.73	12	0.76	2006.00	15511.00	60000	20230901	-29.33	19700	20230103	115.23	60000	-29.33	20230901	19700	115.23	20230103	60000	-29.33	20230901	19700	115.23	20230103	4.70	N	091120	500	86 억		668260	N	N	558	N	00	N
21	20231227	130715	57	100.00	KSQ150		IT부품	N	N	N	N		N	42150	-200	5	-0.47	4793549750	113796	71.59	41600	42900	41600	55000	29650	42350	42124.05	3.90	0	23222	44983	43666	42933	41616	40883	43300	41250	87	12650	500	32180	50	1	17132936	7222	21.01	2.72	12	0.66	2006.00	15511.00	60000	20230901	-29.75	19700	20230103	113.96	60000	-29.75	20230901	19700	113.96	20230103	60000	-29.75	20230901	19700	113.96	20230103	4.70	N	091120	500	86 억		668260	N	N	558	N	00	N
22	20231227	120717	57	100.00	KSQ150		IT부품	N	N	N	N		N	42050	-300	5	-0.71	3485212250	82776	52.08	41600	42900	41600	55000	29650	42350	42104.12	3.90	0	15658	44983	43666	42933	41616	40883	43300	41250	87	12650	500	32180	50	1	17132936	7204	20.96	2.71	12	0.48	2006.00	15511.00	60000	20230901	-29.92	19700	20230103	113.45	60000	-29.92	20230901	19700	113.45	20230103	60000	-29.92	20230901	19700	113.45	20230103	4.70	N	091120	500	86 억		668260	N	N	558	N	00	N
23	20231227	110721	57	100.00	KSQ150		IT부품	N	N	N	N		N	42350	0	3	0.00	2722915000	64717	40.71	41600	42900	41600	55000	29650	42350	42074.16	3.90	0	10741	44983	43666	42933	41616	40883	43300	41250	87	12650	500	32180	50	1	17132936	7256	21.11	2.73	12	0.38	2006.00	15511.00	60000	20230901	-29.42	19700	20230103	114.97	60000	-29.42	20230901	19700	114.97	20230103	60000	-29.42	20230901	19700	114.97	20230103	4.70	N	091120	500	86 억		668260	N	N	558	N	00	N
24	20231227	100720	57	100.00	KSQ150		IT부품	N	N	N	N		N	42350	0	3	0.00	2063048550	49061	30.86	41600	42900	41600	55000	29650	42350	42050.65	3.90	0	6852	44983	43666	42933	41616	40883	43300	41250	87	12650	500	32180	50	1	17132936	7256	21.11	2.73	12	0.29	2006.00	15511.00	60000	20230901	-29.42	19700	20230103	114.97	60000	-29.42	20230901	19700	114.97	20230103	60000	-29.42	20230901	19700	114.97	20230103	4.70	N	091120	500	86 억		668260	N	N	558	N	00	N
25	20231227	090722	57	100.00	KSQ150		IT부품	N	N	N	N		N	42400	50	2	0.12	532403100	12683	7.98	41600	42900	41600	55000	29650	42350	41977.55	3.90	0	380	44983	43666	42933	41616	40883	43300	41250	87	12650	500	32180	50	1	17132936	7264	21.14	2.73	12	0.07	2006.00	15511.00	60000	20230901	-29.33	19700	20230103	115.23	60000	-29.33	20230901	19700	115.23	20230103	60000	-29.33	20230901	19700	115.23	20230103	4.70	N	091120	500	86 억		668260	N	N	558	N	00	N
26	20231226	160722	57	100.00	KSQ150		IT부품	N	N	N	N		N	42350	-2400	5	-5.36	6785411900	158068	163.98	44050	44250	42200	58100	31350	44750	42927.91	3.93	0	-4385	46983	45866	45183	44066	43383	45525	43725	87	13350	500	34010	50	1	17132936	7256	21.11	2.73	12	0.92	2006.00	15511.00	60000	20230901	-29.42	19700	20230103	114.97	60000	-29.42	20230901	19700	114.97	20230103	60000	-29.42	20230901	19700	114.97	20230103	4.70	N	091120	500	86 억		673320	N	N	558	N	00	N
27	20231226	150719	57	100.00	KSQ150		IT부품	N	N	N	N		N	42300	-2450	5	-5.47	6247080000	145344	150.78	44050	44250	42200	58100	31350	44750	42981.28	3.93	0	-1785	46983	45866	45183	44066	43383	45525	43725	87	13350	500	34010	50	1	17132936	7247	21.09	2.73	12	0.85	2006.00	15511.00	60000	20230901	-29.50	19700	20230103	114.72	60000	-29.50	20230901	19700	114.72	20230103	60000	-29.50	20230901	19700	114.72	20230103	4.70	N	091120	500	86 억		673320	N	N	2436	N	00	N
28	20231226	140722	57	100.00	KSQ150		IT부품	N	N	N	N		N	42400	-2350	5	-5.25	5281764800	122559	127.14	44050	44250	42250	58100	31350	44750	43095.62	3.93	0	3972	46983	45866	45183	44066	43383	45525	43725	87	13350	500	34010	50	1	17132936	7264	21.14	2.73	12	0.72	2006.00	15511.00	60000	20230901	-29.33	19700	20230103	115.23	60000	-29.33	20230901	19700	115.23	20230103	60000	-29.33	20230901	19700	115.23	20230103	4.70	N	091120	500	86 억		673320	N	N	2436	N	00	N
29	20231226	130721	57	100.00	KSQ150		IT부품	N	N	N	N		N	42600	-2150	5	-4.80	4399234700	101778	105.58	44050	44250	42450	58100	31350	44750	43223.75	3.93	0	6687	46983	45866	45183	44066	43383	45525	43725	87	13350	500	34010	50	1	17132936	7299	21.24	2.75	12	0.59	2006.00	15511.00	60000	20230901	-29.00	19700	20230103	116.24	60000	-29.00	20230901	19700	116.24	20230103	60000	-29.00	20230901	19700	116.24	20230103	4.70	N	091120	500	86 억		673320	N	N	2436	N	00	N
30	20231226	120720	57	100.00	KSQ150		IT부품	N	N	N	N		N	42700	-2050	5	-4.58	3550381250	81907	84.97	44050	44250	42700	58100	31350	44750	43346.41	3.93	0	12830	46983	45866	45183	44066	43383	45525	43725	87	13350	500	34010	50	1	17132936	7316	21.29	2.75	12	0.48	2006.00	15511.00	60000	20230901	-28.83	19700	20230103	116.75	60000	-28.83	20230901	19700	116.75	20230103	60000	-28.83	20230901	19700	116.75	20230103	4.70	N	091120	500	86 억		673320	N	N	2436	N	00	N
31	20231226	110723	57	100.00	KSQ150		IT부품	N	N	N	N		N	43100	-1650	5	-3.69	2785838650	64124	66.52	44050	44250	42850	58100	31350	44750	43444.45	3.93	0	9808	46983	45866	45183	44066	43383	45525	43725	87	13350	500	34010	50	1	17132936	7384	21.49	2.78	12	0.37	2006.00	15511.00	60000	20230901	-28.17	19700	20230103	118.78	60000	-28.17	20230901	19700	118.78	20230103	60000	-28.17	20230901	19700	118.78	20230103	4.70	N	091120	500	86 억		673320	N	N	2436	N	00	N
32	20231226	100720	57	100.00	KSQ150		IT부품	N	N	N	N		N	43600	-1150	5	-2.57	1344230700	30763	31.91	44050	44250	43500	58100	31350	44750	43696.17	3.93	0	3534	46983	45866	45183	44066	43383	45525	43725	87	13350	500	34010	50	1	17132936	7470	21.73	2.81	12	0.18	2006.00	15511.00	60000	20230901	-27.33	19700	20230103	121.32	60000	-27.33	20230901	19700	121.32	20230103	60000	-27.33	20230901	19700	121.32	20230103	4.70	N	091120	500	86 억		673320	N	N	2436	N	00	N
33	20231226	090722	57	100.00	KSQ150		IT부품	N	N	N	N		N	43950	-800	5	-1.79	497319750	11356	11.78	44050	44250	43500	58100	31350	44750	43793.15	3.93	0	-1192	46983	45866	45183	44066	43383	45525	43725	87	13350	500	34010	50	1	17132936	7530	21.91	2.83	12	0.07	2006.00	15511.00	60000	20230901	-26.75	19700	20230103	123.10	60000	-26.75	20230901	19700	123.10	20230103	60000	-26.75	20230901	19700	123.10	20230103	4.70	N	091120	500	86 억		673320	N	N	2436	N	00	N
34	20231222	160711	57	100.00	KSQ150		IT부품	N	N	N	N		N	44750	-1400	5	-3.03	4128700650	91749	69.29	46000	46300	44500	59900	32350	46150	45000.56	4.00	0	-15010	49183	47666	46483	44966	43783	47075	44375	87	13750	500	35070	50	1	17132936	7667	22.31	2.89	12	0.54	2006.00	15511.00	60000	20230901	-25.42	19700	20230103	127.16	60000	-25.42	20230901	19700	127.16	20230103	60000	-25.42	20230901	19700	127.16	20230103	4.68	N	091120	500	86 억		685506	N	N	2436	N	00	N
35	20231222	150708	57	100.00	KSQ150		IT부품	N	N	N	N		N	45000	-1150	5	-2.49	3878064600	86154	65.07	46000	46300	44500	59900	32350	46150	45013.17	4.00	0	-12641	49183	47666	46483	44966	43783	47075	44375	87	13750	500	35070	50	1	17132936	7710	22.43	2.90	12	0.50	2006.00	15511.00	60000	20230901	-25.00	19700	20230103	128.43	60000	-25.00	20230901	19700	128.43	20230103	60000	-25.00	20230901	19700	128.43	20230103	4.68	N	091120	500	86 억		685506	N	N	605	N	00	N
36	20231222	140705	57	100.00	KSQ150		IT부품	N	N	N	N		N	44900	-1250	5	-2.71	3501405600	77766	58.73	46000	46300	44500	59900	32350	46150	45024.89	4.00	0	-10945	49183	47666	46483	44966	43783	47075	44375	87	13750	500	35070	50	1	17132936	7693	22.38	2.89	12	0.45	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	4.68	N	091120	500	86 억		685506	N	N	605	N	00	N
37	20231222	130708	57	100.00	KSQ150		IT부품	N	N	N	N		N	44750	-1400	5	-3.03	3066898900	68062	51.40	46000	46300	44500	59900	32350	46150	45060.37	4.00	0	-6219	49183	47666	46483	44966	43783	47075	44375	87	13750	500	35070	50	1	17132936	7667	22.31	2.89	12	0.40	2006.00	15511.00	60000	20230901	-25.42	19700	20230103	127.16	60000	-25.42	20230901	19700	127.16	20230103	60000	-25.42	20230901	19700	127.16	20230103	4.68	N	091120	500	86 억		685506	N	N	605	N	00	N
38	20231222	120706	57	100.00	KSQ150		IT부품	N	N	N	N		N	44700	-1450	5	-3.14	2710800700	60098	45.39	46000	46300	44500	59900	32350	46150	45106.34	4.00	0	-4571	49183	47666	46483	44966	43783	47075	44375	87	13750	500	35070	50	1	17132936	7658	22.28	2.88	12	0.35	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	4.68	N	091120	500	86 억		685506	N	N	605	N	00	N
39	20231222	110706	57	100.00	KSQ150		IT부품	N	N	N	N		N	44950	-1200	5	-2.60	2026810500	44782	33.82	46000	46300	44700	59900	32350	46150	45259.49	4.00	0	1426	49183	47666	46483	44966	43783	47075	44375	87	13750	500	35070	50	1	17132936	7701	22.41	2.90	12	0.26	2006.00	15511.00	60000	20230901	-25.08	19700	20230103	128.17	60000	-25.08	20230901	19700	128.17	20230103	60000	-25.08	20230901	19700	128.17	20230103	4.68	N	091120	500	86 억		685506	N	N	605	N	00	N
40	20231222	100704	57	100.00	KSQ150		IT부품	N	N	N	N		N	45200	-950	5	-2.06	1360981000	29964	22.63	46000	46300	45050	59900	32350	46150	45420.54	4.00	0	-194	49183	47666	46483	44966	43783	47075	44375	87	13750	500	35070	50	1	17132936	7744	22.53	2.91	12	0.17	2006.00	15511.00	60000	20230901	-24.67	19700	20230103	129.44	60000	-24.67	20230901	19700	129.44	20230103	60000	-24.67	20230901	19700	129.44	20230103	4.68	N	091120	500	86 억		685506	N	N	605	N	00	N
41	20231222	090706	57	100.00	KSQ150		IT부품	N	N	N	N		N	45850	-300	5	-0.65	163982400	3562	2.69	46000	46300	45800	59900	32350	46150	46036.61	4.00	0	-1604	49183	47666	46483	44966	43783	47075	44375	87	13750	500	35070	50	1	17132936	7855	22.86	2.96	12	0.02	2006.00	15511.00	60000	20230901	-23.58	19700	20230103	132.74	60000	-23.58	20230901	19700	132.74	20230103	60000	-23.58	20230901	19700	132.74	20230103	4.68	N	091120	500	86 억		685506	N	N	605	N	00	N
42	20231221	160702	57	100.00	KSQ150		IT부품	N	N	N	N		N	46150	-150	5	-0.32	6143869150	132106	64.03	46400	48000	45300	60100	32450	46300	46507.41	4.04	0	-22669	48400	47350	46100	45050	43800	47875	45575	87	13800	500	35180	50	1	17132936	7907	23.01	2.98	12	0.77	2006.00	15511.00	60000	20230901	-23.08	19700	20230103	134.26	60000	-23.08	20230901	19700	134.26	20230103	60000	-23.08	20230901	19700	134.26	20230103	4.68	N	091120	500	86 억		691914	N	N	605	N	00	N
43	20231221	150704	57	100.00	KSQ150		IT부품	N	N	N	N		N	45850	-450	5	-0.97	5817581150	125021	60.59	46400	48000	45300	60100	32450	46300	46532.83	4.04	0	-24060	48400	47350	46100	45050	43800	47875	45575	87	13800	500	35180	50	1	17132936	7855	22.86	2.96	12	0.73	2006.00	15511.00	60000	20230901	-23.58	19700	20230103	132.74	60000	-23.58	20230901	19700	132.74	20230103	60000	-23.58	20230901	19700	132.74	20230103	4.68	N	091120	500	86 억		691914	N	N	230	N	00	N
44	20231221	140703	57	100.00	KSQ150		IT부품	N	N	N	N		N	46050	-250	5	-0.54	5322031550	114244	55.37	46400	48000	45300	60100	32450	46300	46584.78	4.04	0	-25231	48400	47350	46100	45050	43800	47875	45575	87	13800	500	35180	50	1	17132936	7890	22.96	2.97	12	0.67	2006.00	15511.00	60000	20230901	-23.25	19700	20230103	133.76	60000	-23.25	20230901	19700	133.76	20230103	60000	-23.25	20230901	19700	133.76	20230103	4.68	N	091120	500	86 억		691914	N	N	230	N	00	N
45	20231221	130701	57	100.00	KSQ150		IT부품	N	N	N	N		N	45800	-500	5	-1.08	4894706900	104965	50.87	46400	48000	45300	60100	32450	46300	46631.80	4.04	0	-23834	48400	47350	46100	45050	43800	47875	45575	87	13800	500	35180	50	1	17132936	7847	22.83	2.95	12	0.61	2006.00	15511.00	60000	20230901	-23.67	19700	20230103	132.49	60000	-23.67	20230901	19700	132.49	20230103	60000	-23.67	20230901	19700	132.49	20230103	4.68	N	091120	500	86 억		691914	N	N	230	N	00	N
46	20231221	120706	57	100.00	KSQ150		IT부품	N	N	N	N		N	46200	-100	5	-0.22	4430000800	94866	45.98	46400	48000	45300	60100	32450	46300	46697.46	4.04	0	-18914	48400	47350	46100	45050	43800	47875	45575	87	13800	500	35180	50	1	17132936	7915	23.03	2.98	12	0.55	2006.00	15511.00	60000	20230901	-23.00	19700	20230103	134.52	60000	-23.00	20230901	19700	134.52	20230103	60000	-23.00	20230901	19700	134.52	20230103	4.68	N	091120	500	86 억		691914	N	N	230	N	00	N
47	20231221	110706	57	100.00	KSQ150		IT부품	N	N	N	N		N	45850	-450	5	-0.97	3797610650	81264	39.39	46400	48000	45300	60100	32450	46300	46731.77	4.04	0	-12200	48400	47350	46100	45050	43800	47875	45575	87	13800	500	35180	50	1	17132936	7855	22.86	2.96	12	0.47	2006.00	15511.00	60000	20230901	-23.58	19700	20230103	132.74	60000	-23.58	20230901	19700	132.74	20230103	60000	-23.58	20230901	19700	132.74	20230103	4.68	N	091120	500	86 억		691914	N	N	230	N	00	N
48	20231221	100703	57	100.00	KSQ150		IT부품	N	N	N	N		N	47150	850	2	1.84	2140521850	45304	21.96	46400	48000	46000	60100	32450	46300	47247.97	4.04	0	-8468	48400	47350	46100	45050	43800	47875	45575	87	13800	500	35180	50	1	17132936	8078	23.50	3.04	12	0.26	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	4.68	N	091120	500	86 억		691914	N	N	230	N	00	N
49	20231221	090704	57	100.00	KSQ150		IT부품	N	N	N	N		N	46750	450	2	0.97	397716250	8562	4.15	46400	46750	46000	60100	32450	46300	46451.33	4.04	0	-1645	48400	47350	46100	45050	43800	47875	45575	87	13800	500	35180	50	1	17132936	8010	23.31	3.01	12	0.05	2006.00	15511.00	60000	20230901	-22.08	19700	20230103	137.31	60000	-22.08	20230901	19700	137.31	20230103	60000	-22.08	20230901	19700	137.31	20230103	4.68	N	091120	500	86 억		691914	N	N	230	N	00	N
50	20231220	160705	57	100.00	KSQ150		IT부품	N	N	N	N		N	46300	2600	2	5.95	9501132700	206300	192.61	45550	47150	44850	56800	30600	43700	46054.68	3.98	0	9563	44800	44250	43600	43050	42400	43925	42725	87	13100	500	33210	50	1	17132936	7933	23.08	2.98	12	1.20	2006.00	15511.00	60000	20230901	-22.83	19700	20230103	135.03	60000	-22.83	20230901	19700	135.03	20230103	60000	-22.83	20230901	19700	135.03	20230103	4.59	N	091120	500	86 억		681080	N	N	230	N	00	N
51	20231220	150741	57	100.00	KSQ150		IT부품	N	N	N	N		N	46100	2400	2	5.49	9074061900	197041	183.96	45550	47150	44850	56800	30600	43700	46051.64	3.98	0	7718	44800	44250	43600	43050	42400	43925	42725	87	13100	500	33210	50	1	17132936	7898	22.98	2.97	12	1.15	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	4.59	N	091120	500	86 억		681080	N	N	947	N	00	N
52	20231220	140749	57	100.00	KSQ150		IT부품	N	N	N	N		N	46450	2750	2	6.29	8348423100	181391	169.35	45550	47150	44850	56800	30600	43700	46024.46	3.98	0	6381	44800	44250	43600	43050	42400	43925	42725	87	13100	500	33210	50	1	17132936	7958	23.16	2.99	12	1.06	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	4.59	N	091120	500	86 억		681080	N	N	947	N	00	N
53	20231220	130744	57	100.00	KSQ150		IT부품	N	N	N	N		N	47050	3350	2	7.67	7609233350	165555	154.57	45550	47150	44850	56800	30600	43700	45961.97	3.98	0	5684	44800	44250	43600	43050	42400	43925	42725	87	13100	500	33210	50	1	17132936	8061	23.45	3.03	12	0.97	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	4.59	N	091120	500	86 억		681080	N	N	947	N	00	N
54	20231220	120701	57	100.00	KSQ150		IT부품	N	N	N	N		N	46600	2900	2	6.64	6162834300	134688	125.75	45550	46950	44850	56800	30600	43700	45756.37	3.98	0	2595	44800	44250	43600	43050	42400	43925	42725	87	13100	500	33210	50	1	17132936	7984	23.23	3.00	12	0.79	2006.00	15511.00	60000	20230901	-22.33	19700	20230103	136.55	60000	-22.33	20230901	19700	136.55	20230103	60000	-22.33	20230901	19700	136.55	20230103	4.59	N	091120	500	86 억		681080	N	N	947	N	00	N
55	20231220	110704	57	100.00	KSQ150		IT부품	N	N	N	N		N	45900	2200	2	5.03	4415545600	97013	90.57	45550	46400	44850	56800	30600	43700	45514.99	3.98	0	1708	44800	44250	43600	43050	42400	43925	42725	87	13100	500	33210	50	1	17132936	7864	22.88	2.96	12	0.57	2006.00	15511.00	60000	20230901	-23.50	19700	20230103	132.99	60000	-23.50	20230901	19700	132.99	20230103	60000	-23.50	20230901	19700	132.99	20230103	4.59	N	091120	500	86 억		681080	N	N	947	N	00	N
56	20231220	100703	57	100.00	KSQ150		IT부품	N	N	N	N		N	45300	1600	2	3.66	2423215350	53496	49.94	45550	45750	44850	56800	30600	43700	45297.13	3.98	0	-1518	44800	44250	43600	43050	42400	43925	42725	87	13100	500	33210	50	1	17132936	7761	22.58	2.92	12	0.31	2006.00	15511.00	60000	20230901	-24.50	19700	20230103	129.95	60000	-24.50	20230901	19700	129.95	20230103	60000	-24.50	20230901	19700	129.95	20230103	4.59	N	091120	500	86 억		681080	N	N	947	N	00	N
57	20231220	090703	57	100.00	KSQ150		IT부품	N	N	N	N		N	45450	1750	2	4.00	1087670050	23977	22.39	45550	45750	44900	56800	30600	43700	45363.06	3.98	0	-3395	44800	44250	43600	43050	42400	43925	42725	87	13100	500	33210	50	1	17132936	7787	22.66	2.93	12	0.14	2006.00	15511.00	60000	20230901	-24.25	19700	20230103	130.71	60000	-24.25	20230901	19700	130.71	20230103	60000	-24.25	20230901	19700	130.71	20230103	4.59	N	091120	500	86 억		681080	N	N	947	N	00	N
58	20231219	160702	57	100.00	KSQ150		IT부품	N	N	N	N		N	43700	-450	5	-1.02	3737103250	86156	114.35	43850	44150	42950	57300	30950	44150	43376.00	3.87	4409	13810	44950	44550	44250	43850	43550	44750	44050	87	13150	500	33550	50	1	17132936	7487	21.78	2.82	12	0.50	2006.00	15511.00	60000	20230901	-27.17	19700	20230103	121.83	60000	-27.17	20230901	19700	121.83	20230103	60000	-27.17	20230901	19700	121.83	20230103	4.61	N	091120	500	86 억		663045	N	N	947	N	00	N
59	20231219	150705	57	100.00	KSQ150		IT부품	N	N	N	N		N	43900	-250	5	-0.57	3519955850	81212	107.79	43850	43950	42950	57300	30950	44150	43342.80	3.87	4409	14686	44950	44550	44250	43850	43550	44750	44050	87	13150	500	33550	50	1	17132936	7521	21.88	2.83	12	0.47	2006.00	15511.00	60000	20230901	-26.83	19700	20230103	122.84	60000	-26.83	20230901	19700	122.84	20230103	60000	-26.83	20230901	19700	122.84	20230103	4.61	N	091120	500	86 억		663045	N	N	1011	N	00	N
60	20231219	140701	57	100.00	KSQ150		IT부품	N	N	N	N		N	43400	-750	5	-1.70	3028941200	69948	92.84	43850	43950	42950	57300	30950	44150	43302.76	3.87	4409	9494	44950	44550	44250	43850	43550	44750	44050	87	13150	500	33550	50	1	17132936	7436	21.64	2.80	12	0.41	2006.00	15511.00	60000	20230901	-27.67	19700	20230103	120.30	60000	-27.67	20230901	19700	120.30	20230103	60000	-27.67	20230901	19700	120.30	20230103	4.61	N	091120	500	86 억		663045	N	N	1011	N	00	N
61	20231219	130706	57	100.00	KSQ150		IT부품	N	N	N	N		N	43350	-800	5	-1.81	2622152600	60560	80.38	43850	43950	42950	57300	30950	44150	43298.42	3.87	4409	8361	44950	44550	44250	43850	43550	44750	44050	87	13150	500	33550	50	1	17132936	7427	21.61	2.79	12	0.35	2006.00	15511.00	60000	20230901	-27.75	19700	20230103	120.05	60000	-27.75	20230901	19700	120.05	20230103	60000	-27.75	20230901	19700	120.05	20230103	4.61	N	091120	500	86 억		663045	N	N	1011	N	00	N
62	20231219	120705	57	100.00	KSQ150		IT부품	N	N	N	N		N	43450	-700	5	-1.59	2374763850	54848	72.80	43850	43950	42950	57300	30950	44150	43297.18	3.87	4409	8322	44950	44550	44250	43850	43550	44750	44050	87	13150	500	33550	50	1	17132936	7444	21.66	2.80	12	0.32	2006.00	15511.00	60000	20230901	-27.58	19700	20230103	120.56	60000	-27.58	20230901	19700	120.56	20230103	60000	-27.58	20230901	19700	120.56	20230103	4.61	N	091120	500	86 억		663045	N	N	1011	N	00	N
63	20231219	110703	57	100.00	KSQ150		IT부품	N	N	N	N		N	43400	-750	5	-1.70	2200393100	50830	67.46	43850	43950	42950	57300	30950	44150	43289.26	3.87	4409	7172	44950	44550	44250	43850	43550	44750	44050	87	13150	500	33550	50	1	17132936	7436	21.64	2.80	12	0.30	2006.00	15511.00	60000	20230901	-27.67	19700	20230103	120.30	60000	-27.67	20230901	19700	120.30	20230103	60000	-27.67	20230901	19700	120.30	20230103	4.61	N	091120	500	86 억		663045	N	N	1011	N	00	N
64	20231219	100703	57	100.00	KSQ150		IT부품	N	N	N	N		N	43400	-750	5	-1.70	1799393650	41596	55.21	43850	43950	42950	57300	30950	44150	43258.81	3.87	4409	5217	44950	44550	44250	43850	43550	44750	44050	87	13150	500	33550	50	1	17132936	7436	21.64	2.80	12	0.24	2006.00	15511.00	60000	20230901	-27.67	19700	20230103	120.30	60000	-27.67	20230901	19700	120.30	20230103	60000	-27.67	20230901	19700	120.30	20230103	4.61	N	091120	500	86 억		663045	N	N	1011	N	00	N
65	20231219	090700	57	100.00	KSQ150		IT부품	N	N	N	N		N	43000	-1150	5	-2.60	453029000	10441	13.86	43850	43950	42950	57300	30950	44150	43389.43	3.87	4409	-1690	44950	44550	44250	43850	43550	44750	44050	87	13150	500	33550	50	1	17132936	7367	21.44	2.77	12	0.06	2006.00	15511.00	60000	20230901	-28.33	19700	20230103	118.27	60000	-28.33	20230901	19700	118.27	20230103	60000	-28.33	20230901	19700	118.27	20230103	4.61	N	091120	500	86 억		663045	N	N	1011	N	00	N
66	20231218	160659	57	100.00	KSQ150		IT부품	N	N	N	N		N	44150	500	2	1.15	3329400000	75224	92.05	44100	44650	43950	56700	30600	43650	44259.83	3.81	0	7725	44516	44082	43566	43132	42616	44125	43175	87	13050	500	33170	50	1	17132936	7564	22.01	2.85	12	0.44	2006.00	15511.00	60000	20230901	-26.42	19700	20230103	124.11	60000	-26.42	20230901	19700	124.11	20230103	60000	-26.42	20230901	19700	124.11	20230103	4.63	N	091120	500	86 억		651972	N	N	1011	N	00	N
67	20231218	150702	57	100.00	KSQ150		IT부품	N	N	N	N		N	44050	400	2	0.92	3023368400	68276	83.54	44100	44650	44000	56700	30600	43650	44281.57	3.81	0	6448	44516	44082	43566	43132	42616	44125	43175	87	13050	500	33170	50	1	17132936	7547	21.96	2.84	12	0.40	2006.00	15511.00	60000	20230901	-26.58	19700	20230103	123.60	60000	-26.58	20230901	19700	123.60	20230103	60000	-26.58	20230901	19700	123.60	20230103	4.63	N	091120	500	86 억		651972	N	N	35	N	00	N
68	20231218	140657	57	100.00	KSQ150		IT부품	N	N	N	N		N	44250	600	2	1.37	2738954000	61832	75.66	44100	44650	44000	56700	30600	43650	44296.71	3.81	0	8179	44516	44082	43566	43132	42616	44125	43175	87	13050	500	33170	50	1	17132936	7581	22.06	2.85	12	0.36	2006.00	15511.00	60000	20230901	-26.25	19700	20230103	124.62	60000	-26.25	20230901	19700	124.62	20230103	60000	-26.25	20230901	19700	124.62	20230103	4.63	N	091120	500	86 억		651972	N	N	35	N	00	N
69	20231218	130659	57	100.00	KSQ150		IT부품	N	N	N	N		N	44400	750	2	1.72	2478798700	55971	68.49	44100	44650	44000	56700	30600	43650	44287.20	3.81	0	8503	44516	44082	43566	43132	42616	44125	43175	87	13050	500	33170	50	1	17132936	7607	22.13	2.86	12	0.33	2006.00	15511.00	60000	20230901	-26.00	19700	20230103	125.38	60000	-26.00	20230901	19700	125.38	20230103	60000	-26.00	20230901	19700	125.38	20230103	4.63	N	091120	500	86 억		651972	N	N	35	N	00	N
70	20231218	120654	57	100.00	KSQ150		IT부품	N	N	N	N		N	44150	500	2	1.15	2123139200	47936	58.66	44100	44650	44000	56700	30600	43650	44291.12	3.81	0	9655	44516	44082	43566	43132	42616	44125	43175	87	13050	500	33170	50	1	17132936	7564	22.01	2.85	12	0.28	2006.00	15511.00	60000	20230901	-26.42	19700	20230103	124.11	60000	-26.42	20230901	19700	124.11	20230103	60000	-26.42	20230901	19700	124.11	20230103	4.63	N	091120	500	86 억		651972	N	N	35	N	00	N
71	20231218	110658	57	100.00	KSQ150		IT부품	N	N	N	N		N	44500	850	2	1.95	1767803400	39919	48.85	44100	44650	44000	56700	30600	43650	44284.76	3.81	0	14338	44516	44082	43566	43132	42616	44125	43175	87	13050	500	33170	50	1	17132936	7624	22.18	2.87	12	0.23	2006.00	15511.00	60000	20230901	-25.83	19700	20230103	125.89	60000	-25.83	20230901	19700	125.89	20230103	60000	-25.83	20230901	19700	125.89	20230103	4.63	N	091120	500	86 억		651972	N	N	35	N	00	N
72	20231218	100656	57	100.00	KSQ150		IT부품	N	N	N	N		N	44450	800	2	1.83	1326727800	29968	36.67	44100	44650	44000	56700	30600	43650	44271.48	3.81	0	10859	44516	44082	43566	43132	42616	44125	43175	87	13050	500	33170	50	1	17132936	7616	22.16	2.87	12	0.17	2006.00	15511.00	60000	20230901	-25.92	19700	20230103	125.63	60000	-25.92	20230901	19700	125.63	20230103	60000	-25.92	20230901	19700	125.63	20230103	4.63	N	091120	500	86 억		651972	N	N	35	N	00	N
73	20231218	090654	57	100.00	KSQ150		IT부품	N	N	N	N		N	44250	600	2	1.37	353092100	7993	9.78	44100	44400	44100	56700	30600	43650	44175.17	3.81	0	3691	44516	44082	43566	43132	42616	44125	43175	87	13050	500	33170	50	1	17132936	7581	22.06	2.85	12	0.05	2006.00	15511.00	60000	20230901	-26.25	19700	20230103	124.62	60000	-26.25	20230901	19700	124.62	20230103	60000	-26.25	20230901	19700	124.62	20230103	4.63	N	091120	500	86 억		651972	N	N	35	N	00	N
74	20231215	160655	57	100.00	KSQ150		IT부품	N	N	N	N		N	43650	0	3	0.00	3538670150	81374	93.12	43650	44000	43050	56700	30600	43650	43486.23	3.84	0	-6621	45783	44716	43883	42816	41983	44300	42400	87	13050	500	33170	50	1	17132936	7479	21.76	2.81	12	0.47	2006.00	15511.00	60000	20230901	-27.25	19700	20230103	121.57	60000	-27.25	20230901	19700	121.57	20230103	60000	-27.25	20230901	19700	121.57	20230103	4.67	N	091120	500	86 억		657299	N	N	35	N	00	N
75	20231215	150659	57	100.00	KSQ150		IT부품	N	N	N	N		N	43400	-250	5	-0.57	3257794100	74915	85.73	43650	44000	43050	56700	30600	43650	43486.54	3.84	0	-7139	45783	44716	43883	42816	41983	44300	42400	87	13050	500	33170	50	1	17132936	7436	21.64	2.80	12	0.44	2006.00	15511.00	60000	20230901	-27.67	19700	20230103	120.30	60000	-27.67	20230901	19700	120.30	20230103	60000	-27.67	20230901	19700	120.30	20230103	4.67	N	091120	500	86 억		657299	N	N	2764	N	00	N
76	20231215	140658	57	100.00	KSQ150		IT부품	N	N	N	N		N	43050	-600	5	-1.37	2710242300	62260	71.25	43650	44000	43050	56700	30600	43650	43531.04	3.84	0	-9926	45783	44716	43883	42816	41983	44300	42400	87	13050	500	33170	50	1	17132936	7376	21.46	2.78	12	0.36	2006.00	15511.00	60000	20230901	-28.25	19700	20230103	118.53	60000	-28.25	20230901	19700	118.53	20230103	60000	-28.25	20230901	19700	118.53	20230103	4.67	N	091120	500	86 억		657299	N	N	2764	N	00	N
77	20231215	130653	57	100.00	KSQ150		IT부품	N	N	N	N		N	43250	-400	5	-0.92	2315710900	53131	60.80	43650	44000	43250	56700	30600	43650	43584.93	3.84	0	-7861	45783	44716	43883	42816	41983	44300	42400	87	13050	500	33170	50	1	17132936	7410	21.56	2.79	12	0.31	2006.00	15511.00	60000	20230901	-27.92	19700	20230103	119.54	60000	-27.92	20230901	19700	119.54	20230103	60000	-27.92	20230901	19700	119.54	20230103	4.67	N	091120	500	86 억		657299	N	N	2764	N	00	N
78	20231215	120654	57	100.00	KSQ150		IT부품	N	N	N	N		N	43550	-100	5	-0.23	1970343450	45168	51.69	43650	44000	43450	56700	30600	43650	43622.55	3.84	0	-4528	45783	44716	43883	42816	41983	44300	42400	87	13050	500	33170	50	1	17132936	7461	21.71	2.81	12	0.26	2006.00	15511.00	60000	20230901	-27.42	19700	20230103	121.07	60000	-27.42	20230901	19700	121.07	20230103	60000	-27.42	20230901	19700	121.07	20230103	4.67	N	091120	500	86 억		657299	N	N	2764	N	00	N
79	20231215	110650	57	100.00	KSQ150		IT부품	N	N	N	N		N	43650	0	3	0.00	1480288850	33922	38.82	43650	44000	43450	56700	30600	43650	43638.02	3.84	0	-2007	45783	44716	43883	42816	41983	44300	42400	87	13050	500	33170	50	1	17132936	7479	21.76	2.81	12	0.20	2006.00	15511.00	60000	20230901	-27.25	19700	20230103	121.57	60000	-27.25	20230901	19700	121.57	20230103	60000	-27.25	20230901	19700	121.57	20230103	4.67	N	091120	500	86 억		657299	N	N	2764	N	00	N
80	20231215	100655	57	100.00	KSQ150		IT부품	N	N	N	N		N	43600	-50	5	-0.11	1073721600	24587	28.14	43650	44000	43450	56700	30600	43650	43670.30	3.84	0	-1663	45783	44716	43883	42816	41983	44300	42400	87	13050	500	33170	50	1	17132936	7470	21.73	2.81	12	0.14	2006.00	15511.00	60000	20230901	-27.33	19700	20230103	121.32	60000	-27.33	20230901	19700	121.32	20230103	60000	-27.33	20230901	19700	121.32	20230103	4.67	N	091120	500	86 억		657299	N	N	2764	N	00	N
81	20231215	090657	57	100.00	KSQ150		IT부품	N	N	N	N		N	43800	150	2	0.34	223305000	5111	5.85	43650	44000	43550	56700	30600	43650	43691.06	3.84	0	2520	45783	44716	43883	42816	41983	44300	42400	87	13050	500	33170	50	1	17132936	7504	21.83	2.82	12	0.03	2006.00	15511.00	60000	20230901	-27.00	19700	20230103	122.34	60000	-27.00	20230901	19700	122.34	20230103	60000	-27.00	20230901	19700	122.34	20230103	4.67	N	091120	500	86 억		657299	N	N	2764	N	00	N
82	20231214	160652	57	100.00	KSQ150		IT부품	N	N	N	N		N	43650	150	2	0.34	3814820550	87232	146.45	44000	44950	43050	56500	30450	43500	43732.11	3.83	0	21147	45433	44466	43983	43016	42533	44225	42775	87	13000	500	33060	50	1	17132936	7479	21.76	2.81	12	0.51	2006.00	15511.00	60000	20230901	-27.25	19700	20230103	121.57	60000	-27.25	20230901	19700	121.57	20230103	60000	-27.25	20230901	19700	121.57	20230103	4.66	N	091120	500	86 억		656825	N	N	2764	N	00	N
83	20231214	150716	57	100.00	KSQ150		IT부품	N	N	N	N		N	43500	0	3	0.00	2948326650	67367	113.10	44000	44950	43050	56500	30450	43500	43765.24	3.83	0	11556	45433	44466	43983	43016	42533	44225	42775	87	13000	500	33060	50	1	17132936	7453	21.68	2.80	12	0.39	2006.00	15511.00	60000	20230901	-27.50	19700	20230103	120.81	60000	-27.50	20230901	19700	120.81	20230103	60000	-27.50	20230901	19700	120.81	20230103	4.66	N	091120	500	86 억		656825	N	N	42	N	00	N
84	20231214	140659	57	100.00	KSQ150		IT부품	N	N	N	N		N	43850	350	2	0.80	2614225900	59703	100.23	44000	44950	43050	56500	30450	43500	43787.29	3.83	0	11891	45433	44466	43983	43016	42533	44225	42775	87	13000	500	33060	50	1	17132936	7513	21.86	2.83	12	0.35	2006.00	15511.00	60000	20230901	-26.92	19700	20230103	122.59	60000	-26.92	20230901	19700	122.59	20230103	60000	-26.92	20230901	19700	122.59	20230103	4.66	N	091120	500	86 억		656825	N	N	42	N	00	N
85	20231214	130712	57	100.00	KSQ150		IT부품	N	N	N	N		N	43250	-250	5	-0.57	2418422750	55208	92.69	44000	44950	43050	56500	30450	43500	43805.79	3.83	0	11598	45433	44466	43983	43016	42533	44225	42775	87	13000	500	33060	50	1	17132936	7410	21.56	2.79	12	0.32	2006.00	15511.00	60000	20230901	-27.92	19700	20230103	119.54	60000	-27.92	20230901	19700	119.54	20230103	60000	-27.92	20230901	19700	119.54	20230103	4.66	N	091120	500	86 억		656825	N	N	42	N	00	N
86	20231214	120723	57	100.00	KSQ150		IT부품	N	N	N	N		N	43300	-200	5	-0.46	1904339600	43317	72.72	44000	44950	43150	56500	30450	43500	43963.13	3.83	0	6758	45433	44466	43983	43016	42533	44225	42775	87	13000	500	33060	50	1	17132936	7419	21.59	2.79	12	0.25	2006.00	15511.00	60000	20230901	-27.83	19700	20230103	119.80	60000	-27.83	20230901	19700	119.80	20230103	60000	-27.83	20230901	19700	119.80	20230103	4.66	N	091120	500	86 억		656825	N	N	42	N	00	N
87	20231214	110654	57	100.00	KSQ150		IT부품	N	N	N	N		N	43950	450	2	1.03	1377238050	31212	52.40	44000	44950	43500	56500	30450	43500	44125.76	3.83	0	7772	45433	44466	43983	43016	42533	44225	42775	87	13000	500	33060	50	1	17132936	7530	21.91	2.83	12	0.18	2006.00	15511.00	60000	20230901	-26.75	19700	20230103	123.10	60000	-26.75	20230901	19700	123.10	20230103	60000	-26.75	20230901	19700	123.10	20230103	4.66	N	091120	500	86 억		656825	N	N	42	N	00	N
88	20231214	100646	57	100.00	KSQ150		IT부품	N	N	N	N		N	43850	350	2	0.80	1017386750	23008	38.63	44000	44950	43500	56500	30450	43500	44219.58	3.83	0	8782	45433	44466	43983	43016	42533	44225	42775	87	13000	500	33060	50	1	17132936	7513	21.86	2.83	12	0.13	2006.00	15511.00	60000	20230901	-26.92	19700	20230103	122.59	60000	-26.92	20230901	19700	122.59	20230103	60000	-26.92	20230901	19700	122.59	20230103	4.66	N	091120	500	86 억		656825	N	N	42	N	00	N
89	20231214	090626	57	100.00	KSQ150		IT부품	N	N	N	N		N	44500	1000	2	2.30	279138650	6274	10.53	44000	44950	44000	56500	30450	43500	44495.14	3.83	0	1647	45433	44466	43983	43016	42533	44225	42775	87	13000	500	33060	50	1	17132936	7624	22.18	2.87	12	0.04	2006.00	15511.00	60000	20230901	-25.83	19700	20230103	125.89	60000	-25.83	20230901	19700	125.89	20230103	60000	-25.83	20230901	19700	125.89	20230103	4.66	N	091120	500	86 억		656825	N	N	42	N	00	N
90	20231213	160650	57	100.00	KSQ150		IT부품	N	N	N	N		N	43500	-700	5	-1.58	2584868800	58759	120.58	43900	44950	43500	57400	30950	44200	43991.29	3.73	758	16936	46033	45116	44583	43666	43133	44850	43400	87	13200	500	33590	50	1	17132936	7453	21.68	2.80	12	0.34	2006.00	15511.00	60000	20230901	-27.50	19700	20230103	120.81	60000	-27.50	20230901	19700	120.81	20230103	60000	-27.50	20230901	19700	120.81	20230103	4.68	N	091120	500	86 억		638750	N	N	42	N	00	N
91	20231213	150706	57	100.00	KSQ150		IT부품	N	N	N	N		N	43600	-600	5	-1.36	2275528300	51663	106.02	43900	44950	43600	57400	30950	44200	44045.57	3.73	758	12680	46033	45116	44583	43666	43133	44850	43400	87	13200	500	33590	50	1	17132936	7470	21.73	2.81	12	0.30	2006.00	15511.00	60000	20230901	-27.33	19700	20230103	121.32	60000	-27.33	20230901	19700	121.32	20230103	60000	-27.33	20230901	19700	121.32	20230103	4.68	N	091120	500	86 억		638750	N	N	1	N	00	N
92	20231213	140704	57	100.00	KSQ150		IT부품	N	N	N	N		N	44000	-200	5	-0.45	1759069350	39865	81.81	43900	44950	43750	57400	30950	44200	44125.63	3.73	758	9524	46033	45116	44583	43666	43133	44850	43400	87	13200	500	33590	50	1	17132936	7538	21.93	2.84	12	0.23	2006.00	15511.00	60000	20230901	-26.67	19700	20230103	123.35	60000	-26.67	20230901	19700	123.35	20230103	60000	-26.67	20230901	19700	123.35	20230103	4.68	N	091120	500	86 억		638750	N	N	1	N	00	N
93	20231213	130705	57	100.00	KSQ150		IT부품	N	N	N	N		N	43850	-350	5	-0.79	1555966850	35249	72.34	43900	44950	43750	57400	30950	44200	44142.13	3.73	758	6889	46033	45116	44583	43666	43133	44850	43400	87	13200	500	33590	50	1	17132936	7513	21.86	2.83	12	0.21	2006.00	15511.00	60000	20230901	-26.92	19700	20230103	122.59	60000	-26.92	20230901	19700	122.59	20230103	60000	-26.92	20230901	19700	122.59	20230103	4.68	N	091120	500	86 억		638750	N	N	1	N	00	N
94	20231213	120703	57	100.00	KSQ150		IT부품	N	N	N	N		N	44200	0	3	0.00	1354399800	30672	62.94	43900	44950	43750	57400	30950	44200	44157.51	3.73	758	5935	46033	45116	44583	43666	43133	44850	43400	87	13200	500	33590	50	1	17132936	7573	22.03	2.85	12	0.18	2006.00	15511.00	60000	20230901	-26.33	19700	20230103	124.37	60000	-26.33	20230901	19700	124.37	20230103	60000	-26.33	20230901	19700	124.37	20230103	4.68	N	091120	500	86 억		638750	N	N	1	N	00	N
95	20231213	110705	57	100.00	KSQ150		IT부품	N	N	N	N		N	43950	-250	5	-0.57	1208622750	27366	56.16	43900	44950	43750	57400	30950	44200	44165.10	3.73	758	4730	46033	45116	44583	43666	43133	44850	43400	87	13200	500	33590	50	1	17132936	7530	21.91	2.83	12	0.16	2006.00	15511.00	60000	20230901	-26.75	19700	20230103	123.10	60000	-26.75	20230901	19700	123.10	20230103	60000	-26.75	20230901	19700	123.10	20230103	4.68	N	091120	500	86 억		638750	N	N	1	N	00	N
96	20231213	100708	57	100.00	KSQ150		IT부품	N	N	N	N		N	43900	-300	5	-0.68	883392550	19952	40.94	43900	44950	43850	57400	30950	44200	44275.94	3.73	758	3933	46033	45116	44583	43666	43133	44850	43400	87	13200	500	33590	50	1	17132936	7521	21.88	2.83	12	0.12	2006.00	15511.00	60000	20230901	-26.83	19700	20230103	122.84	60000	-26.83	20230901	19700	122.84	20230103	60000	-26.83	20230901	19700	122.84	20230103	4.68	N	091120	500	86 억		638750	N	N	1	N	00	N
97	20231213	090659	57	100.00	KSQ150		IT부품	N	N	N	N		N	44100	-100	5	-0.23	120200600	2729	5.60	43900	44500	43850	57400	30950	44200	44044.86	3.73	758	1512	46033	45116	44583	43666	43133	44850	43400	87	13200	500	33590	50	1	17132936	7556	21.98	2.84	12	0.02	2006.00	15511.00	60000	20230901	-26.50	19700	20230103	123.86	60000	-26.50	20230901	19700	123.86	20230103	60000	-26.50	20230901	19700	123.86	20230103	4.68	N	091120	500	86 억		638750	N	N	1	N	00	N
98	20231212	160636	57	100.00	KSQ150		IT부품	N	N	N	N		N	44200	-750	5	-1.67	2126147950	47898	80.22	45500	45500	44050	58400	31500	44950	44389.52	3.70	0	-25	46283	45616	45233	44566	44183	45425	44375	87	13450	500	34160	50	1	17132936	7573	22.03	2.85	12	0.28	2006.00	15511.00	60000	20230901	-26.33	19700	20230103	124.37	60000	-26.33	20230901	19700	124.37	20230103	60000	-26.33	20230901	19700	124.37	20230103	4.77	N	091120	500	86 억		633697	N	N	1	N	00	N
99	20231212	150641	57	100.00	KSQ150		IT부품	N	N	N	N		N	44250	-700	5	-1.56	1878918000	42311	70.86	45500	45500	44050	58400	31500	44950	44406.98	3.70	0	166	46283	45616	45233	44566	44183	45425	44375	87	13450	500	34160	50	1	17132936	7581	22.06	2.85	12	0.25	2006.00	15511.00	60000	20230901	-26.25	19700	20230103	124.62	60000	-26.25	20230901	19700	124.62	20230103	60000	-26.25	20230901	19700	124.62	20230103	4.77	N	091120	500	86 억		633697	N	N	226	N	00	N
100	20231212	140609	57	100.00	KSQ150		IT부품	N	N	N	N		N	44400	-550	5	-1.22	1546979000	34836	58.34	45500	45500	44050	58400	31500	44950	44407.08	3.70	0	2659	46283	45616	45233	44566	44183	45425	44375	87	13450	500	34160	50	1	17132936	7607	22.13	2.86	12	0.20	2006.00	15511.00	60000	20230901	-26.00	19700	20230103	125.38	60000	-26.00	20230901	19700	125.38	20230103	60000	-26.00	20230901	19700	125.38	20230103	4.77	N	091120	500	86 억		633697	N	N	226	N	00	N
101	20231212	130608	57	100.00	KSQ150		IT부품	N	N	N	N		N	44100	-850	5	-1.89	1228953250	27658	46.32	45500	45500	44050	58400	31500	44950	44433.43	3.70	0	896	46283	45616	45233	44566	44183	45425	44375	87	13450	500	34160	50	1	17132936	7556	21.98	2.84	12	0.16	2006.00	15511.00	60000	20230901	-26.50	19700	20230103	123.86	60000	-26.50	20230901	19700	123.86	20230103	60000	-26.50	20230901	19700	123.86	20230103	4.77	N	091120	500	86 억		633697	N	N	226	N	00	N
102	20231212	120604	57	100.00	KSQ150		IT부품	N	N	N	N		N	44100	-850	5	-1.89	1006130150	22612	37.87	45500	45500	44050	58400	31500	44950	44494.88	3.70	0	1424	46283	45616	45233	44566	44183	45425	44375	87	13450	500	34160	50	1	17132936	7556	21.98	2.84	12	0.13	2006.00	15511.00	60000	20230901	-26.50	19700	20230103	123.86	60000	-26.50	20230901	19700	123.86	20230103	60000	-26.50	20230901	19700	123.86	20230103	4.77	N	091120	500	86 억		633697	N	N	226	N	00	N
103	20231212	110614	57	100.00	KSQ150		IT부품	N	N	N	N		N	44450	-500	5	-1.11	704878000	15802	26.46	45500	45500	44050	58400	31500	44950	44606.32	3.70	0	1451	46283	45616	45233	44566	44183	45425	44375	87	13450	500	34160	50	1	17132936	7616	22.16	2.87	12	0.09	2006.00	15511.00	60000	20230901	-25.92	19700	20230103	125.63	60000	-25.92	20230901	19700	125.63	20230103	60000	-25.92	20230901	19700	125.63	20230103	4.77	N	091120	500	86 억		633697	N	N	226	N	00	N
104	20231212	100637	57	100.00	KSQ150		IT부품	N	N	N	N		N	44550	-400	5	-0.89	494101150	11062	18.53	45500	45500	44050	58400	31500	44950	44665.86	3.70	0	824	46283	45616	45233	44566	44183	45425	44375	87	13450	500	34160	50	1	17132936	7633	22.21	2.87	12	0.06	2006.00	15511.00	60000	20230901	-25.75	19700	20230103	126.14	60000	-25.75	20230901	19700	126.14	20230103	60000	-25.75	20230901	19700	126.14	20230103	4.77	N	091120	500	86 억		633697	N	N	226	N	00	N
105	20231212	090636	57	100.00	KSQ150		IT부품	N	N	N	N		N	44650	-300	5	-0.67	129253500	2891	4.84	45500	45500	44050	58400	31500	44950	44706.74	3.70	0	133	46283	45616	45233	44566	44183	45425	44375	87	13450	500	34160	50	1	17132936	7650	22.26	2.88	12	0.02	2006.00	15511.00	60000	20230901	-25.58	19700	20230103	126.65	60000	-25.58	20230901	19700	126.65	20230103	60000	-25.58	20230901	19700	126.65	20230103	4.77	N	091120	500	86 억		633697	N	N	226	N	00	N
106	20231211	160638	57	100.00	KSQ150		IT부품	N	N	N	N		N	44950	-400	5	-0.88	2689690000	59578	38.73	45900	45900	44850	58900	31750	45350	45146.36	3.63	-15297	-4159	47616	46482	44566	43432	41516	47050	44000	87	13550	500	34460	50	1	17132936	7701	22.41	2.90	12	0.35	2006.00	15511.00	60000	20230901	-25.08	19700	20230103	128.17	60000	-25.08	20230901	19700	128.17	20230103	60000	-25.08	20230901	19700	128.17	20230103	4.78	N	091120	500	86 억		621145	N	N	226	N	00	N
107	20231211	150636	57	100.00	KSQ150		IT부품	N	N	N	N		N	45100	-250	5	-0.55	2503527450	55439	36.04	45900	45900	44850	58900	31750	45350	45158.24	3.63	-15297	-4793	47616	46482	44566	43432	41516	47050	44000	87	13550	500	34460	50	1	17132936	7727	22.48	2.91	12	0.32	2006.00	15511.00	60000	20230901	-24.83	19700	20230103	128.93	60000	-24.83	20230901	19700	128.93	20230103	60000	-24.83	20230901	19700	128.93	20230103	4.78	N	091120	500	86 억		621145	N	N	5	N	00	N
108	20231211	140635	57	100.00	KSQ150		IT부품	N	N	N	N		N	45100	-250	5	-0.55	2179800800	48251	31.37	45900	45900	44850	58900	31750	45350	45176.28	3.63	-15297	-4115	47616	46482	44566	43432	41516	47050	44000	87	13550	500	34460	50	1	17132936	7727	22.48	2.91	12	0.28	2006.00	15511.00	60000	20230901	-24.83	19700	20230103	128.93	60000	-24.83	20230901	19700	128.93	20230103	60000	-24.83	20230901	19700	128.93	20230103	4.78	N	091120	500	86 억		621145	N	N	5	N	00	N
109	20231211	130637	57	100.00	KSQ150		IT부품	N	N	N	N		N	45000	-350	5	-0.77	2021408800	44734	29.08	45900	45900	44850	58900	31750	45350	45187.30	3.63	-15297	-3954	47616	46482	44566	43432	41516	47050	44000	87	13550	500	34460	50	1	17132936	7710	22.43	2.90	12	0.26	2006.00	15511.00	60000	20230901	-25.00	19700	20230103	128.43	60000	-25.00	20230901	19700	128.43	20230103	60000	-25.00	20230901	19700	128.43	20230103	4.78	N	091120	500	86 억		621145	N	N	5	N	00	N
110	20231211	120636	57	100.00	KSQ150		IT부품	N	N	N	N		N	44900	-450	5	-0.99	1779328000	39346	25.58	45900	45900	44900	58900	31750	45350	45222.59	3.63	-15297	-2676	47616	46482	44566	43432	41516	47050	44000	87	13550	500	34460	50	1	17132936	7693	22.38	2.89	12	0.23	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	4.78	N	091120	500	86 억		621145	N	N	5	N	00	N
111	20231211	110634	57	100.00	KSQ150		IT부품	N	N	N	N		N	45300	-50	5	-0.11	1287016350	28453	18.50	45900	45900	44950	58900	31750	45350	45233.06	3.63	-15297	2127	47616	46482	44566	43432	41516	47050	44000	87	13550	500	34460	50	1	17132936	7761	22.58	2.92	12	0.17	2006.00	15511.00	60000	20230901	-24.50	19700	20230103	129.95	60000	-24.50	20230901	19700	129.95	20230103	60000	-24.50	20230901	19700	129.95	20230103	4.78	N	091120	500	86 억		621145	N	N	5	N	00	N
112	20231211	100632	57	100.00	KSQ150		IT부품	N	N	N	N		N	45200	-150	5	-0.33	759328450	16784	10.91	45900	45900	45000	58900	31750	45350	45241.21	3.63	-15297	-3546	47616	46482	44566	43432	41516	47050	44000	87	13550	500	34460	50	1	17132936	7744	22.53	2.91	12	0.10	2006.00	15511.00	60000	20230901	-24.67	19700	20230103	129.44	60000	-24.67	20230901	19700	129.44	20230103	60000	-24.67	20230901	19700	129.44	20230103	4.78	N	091120	500	86 억		621145	N	N	5	N	00	N
113	20231211	090632	57	100.00	KSQ150		IT부품	N	N	N	N		N	45100	-250	5	-0.55	279731350	6167	4.01	45900	45900	45050	58900	31750	45350	45359.39	3.63	-15297	-2779	47616	46482	44566	43432	41516	47050	44000	87	13550	500	34460	50	1	17132936	7727	22.48	2.91	12	0.04	2006.00	15511.00	60000	20230901	-24.83	19700	20230103	128.93	60000	-24.83	20230901	19700	128.93	20230103	60000	-24.83	20230901	19700	128.93	20230103	4.78	N	091120	500	86 억		621145	N	N	5	N	00	N
114	20231208	160626	57	100.00	KSQ150		IT부품	N	N	N	N		N	45350	2950	2	6.96	6799642450	152578	178.72	42650	45700	42650	55100	29700	42400	44564.82	3.73	0	13536	44866	43632	42866	41632	40866	43250	41250	87	12700	500	32220	50	1	17132936	7770	22.61	2.92	12	0.89	2006.00	15511.00	60000	20230901	-24.42	19700	20230103	130.20	60000	-24.42	20230901	19700	130.20	20230103	60000	-24.42	20230901	19700	130.20	20230103	4.82	N	091120	500	86 억		639188	N	N	5	N	00	N
115	20231208	150629	57	100.00	KSQ150		IT부품	N	N	N	N		N	45300	2900	2	6.84	6547856000	147017	172.20	42650	45700	42650	55100	29700	42400	44538.52	3.73	0	13803	44866	43632	42866	41632	40866	43250	41250	87	12700	500	32220	50	1	17132936	7761	22.58	2.92	12	0.86	2006.00	15511.00	60000	20230901	-24.50	19700	20230103	129.95	60000	-24.50	20230901	19700	129.95	20230103	60000	-24.50	20230901	19700	129.95	20230103	4.82	N	091120	500	86 억		639188	N	N	4	N	00	N
116	20231208	140628	57	100.00	KSQ150		IT부품	N	N	N	N		N	45250	2850	2	6.72	5902359750	132760	155.50	42650	45700	42650	55100	29700	42400	44459.34	3.73	0	15030	44866	43632	42866	41632	40866	43250	41250	87	12700	500	32220	50	1	17132936	7753	22.56	2.92	12	0.77	2006.00	15511.00	60000	20230901	-24.58	19700	20230103	129.70	60000	-24.58	20230901	19700	129.70	20230103	60000	-24.58	20230901	19700	129.70	20230103	4.82	N	091120	500	86 억		639188	N	N	4	N	00	N
117	20231208	130629	57	100.00	KSQ150		IT부품	N	N	N	N		N	44200	1800	2	4.25	4144406600	93822	109.89	42650	45000	42650	55100	29700	42400	44173.65	3.73	0	9626	44866	43632	42866	41632	40866	43250	41250	87	12700	500	32220	50	1	17132936	7573	22.03	2.85	12	0.55	2006.00	15511.00	60000	20230901	-26.33	19700	20230103	124.37	60000	-26.33	20230901	19700	124.37	20230103	60000	-26.33	20230901	19700	124.37	20230103	4.82	N	091120	500	86 억		639188	N	N	4	N	00	N
118	20231208	120624	57	100.00	KSQ150		IT부품	N	N	N	N		N	43600	1200	2	2.83	3423832400	77441	90.71	42650	45000	42650	55100	29700	42400	44212.84	3.73	0	11454	44866	43632	42866	41632	40866	43250	41250	87	12700	500	32220	50	1	17132936	7470	21.73	2.81	12	0.45	2006.00	15511.00	60000	20230901	-27.33	19700	20230103	121.32	60000	-27.33	20230901	19700	121.32	20230103	60000	-27.33	20230901	19700	121.32	20230103	4.82	N	091120	500	86 억		639188	N	N	4	N	00	N
119	20231208	110623	57	100.00	KSQ150		IT부품	N	N	N	N		N	43750	1350	2	3.18	3051302200	68906	80.71	42650	45000	42650	55100	29700	42400	44282.92	3.73	0	14215	44866	43632	42866	41632	40866	43250	41250	87	12700	500	32220	50	1	17132936	7496	21.81	2.82	12	0.40	2006.00	15511.00	60000	20230901	-27.08	19700	20230103	122.08	60000	-27.08	20230901	19700	122.08	20230103	60000	-27.08	20230901	19700	122.08	20230103	4.82	N	091120	500	86 억		639188	N	N	4	N	00	N
120	20231208	100630	57	100.00	KSQ150		IT부품	N	N	N	N		N	44200	1800	2	4.25	2619170650	59041	69.15	42650	45000	42650	55100	29700	42400	44362.89	3.73	0	14173	44866	43632	42866	41632	40866	43250	41250	87	12700	500	32220	50	1	17132936	7573	22.03	2.85	12	0.34	2006.00	15511.00	60000	20230901	-26.33	19700	20230103	124.37	60000	-26.33	20230901	19700	124.37	20230103	60000	-26.33	20230901	19700	124.37	20230103	4.82	N	091120	500	86 억		639188	N	N	4	N	00	N
121	20231208	090621	57	100.00	KSQ150		IT부품	N	N	N	N		N	44300	1900	2	4.48	589439250	13453	15.76	42650	44850	42650	55100	29700	42400	43817.87	3.73	0	1508	44866	43632	42866	41632	40866	43250	41250	87	12700	500	32220	50	1	17132936	7590	22.08	2.86	12	0.08	2006.00	15511.00	60000	20230901	-26.17	19700	20230103	124.87	60000	-26.17	20230901	19700	124.87	20230103	60000	-26.17	20230901	19700	124.87	20230103	4.82	N	091120	500	86 억		639188	N	N	4	N	00	N
122	20231207	160624	57	100.00	KSQ150		IT부품	N	N	N	N		N	42400	-1100	5	-2.53	3613968800	84928	94.48	43200	44100	42100	56500	30450	43500	42553.36	3.72	0	-475	45666	44582	43616	42532	41566	45125	43075	87	13000	500	33060	50	1	17132936	7264	21.14	2.73	12	0.50	2006.00	15511.00	60000	20230901	-29.33	19700	20230103	115.23	60000	-29.33	20230901	19700	115.23	20230103	60000	-29.33	20230901	19700	115.23	20230103	4.80	N	091120	500	86 억		638111	N	N	4	N	00	N
123	20231207	150626	57	100.00	KSQ150		IT부품	N	N	N	N		N	42500	-1000	5	-2.30	3288041550	77249	85.94	43200	44100	42100	56500	30450	43500	42564.20	3.72	0	1089	45666	44582	43616	42532	41566	45125	43075	87	13000	500	33060	50	1	17132936	7281	21.19	2.74	12	0.45	2006.00	15511.00	60000	20230901	-29.17	19700	20230103	115.74	60000	-29.17	20230901	19700	115.74	20230103	60000	-29.17	20230901	19700	115.74	20230103	4.80	N	091120	500	86 억		638111	N	N	83	N	00	N
124	20231207	140622	57	100.00	KSQ150		IT부품	N	N	N	N		N	42650	-850	5	-1.95	2875350450	67529	75.12	43200	44100	42100	56500	30450	43500	42579.49	3.72	0	1338	45666	44582	43616	42532	41566	45125	43075	87	13000	500	33060	50	1	17132936	7307	21.26	2.75	12	0.39	2006.00	15511.00	60000	20230901	-28.92	19700	20230103	116.50	60000	-28.92	20230901	19700	116.50	20230103	60000	-28.92	20230901	19700	116.50	20230103	4.80	N	091120	500	86 억		638111	N	N	83	N	00	N
125	20231207	130622	57	100.00	KSQ150		IT부품	N	N	N	N		N	42300	-1200	5	-2.76	2534437150	59504	66.20	43200	44100	42100	56500	30450	43500	42592.72	3.72	0	70	45666	44582	43616	42532	41566	45125	43075	87	13000	500	33060	50	1	17132936	7247	21.09	2.73	12	0.35	2006.00	15511.00	60000	20230901	-29.50	19700	20230103	114.72	60000	-29.50	20230901	19700	114.72	20230103	60000	-29.50	20230901	19700	114.72	20230103	4.80	N	091120	500	86 억		638111	N	N	83	N	00	N
126	20231207	120624	57	100.00	KSQ150		IT부품	N	N	N	N		N	42400	-1100	5	-2.53	2280824950	53510	59.53	43200	44100	42100	56500	30450	43500	42624.27	3.72	0	-1377	45666	44582	43616	42532	41566	45125	43075	87	13000	500	33060	50	1	17132936	7264	21.14	2.73	12	0.31	2006.00	15511.00	60000	20230901	-29.33	19700	20230103	115.23	60000	-29.33	20230901	19700	115.23	20230103	60000	-29.33	20230901	19700	115.23	20230103	4.80	N	091120	500	86 억		638111	N	N	83	N	00	N
127	20231207	110620	57	100.00	KSQ150		IT부품	N	N	N	N		N	42650	-850	5	-1.95	1779021050	41654	46.34	43200	44100	42350	56500	30450	43500	42709.49	3.72	0	-1660	45666	44582	43616	42532	41566	45125	43075	87	13000	500	33060	50	1	17132936	7307	21.26	2.75	12	0.24	2006.00	15511.00	60000	20230901	-28.92	19700	20230103	116.50	60000	-28.92	20230901	19700	116.50	20230103	60000	-28.92	20230901	19700	116.50	20230103	4.80	N	091120	500	86 억		638111	N	N	83	N	00	N
128	20231207	100619	57	100.00	KSQ150		IT부품	N	N	N	N		N	42750	-750	5	-1.72	1282594650	29970	33.34	43200	44100	42350	56500	30450	43500	42795.95	3.72	0	-947	45666	44582	43616	42532	41566	45125	43075	87	13000	500	33060	50	1	17132936	7324	21.31	2.76	12	0.17	2006.00	15511.00	60000	20230901	-28.75	19700	20230103	117.01	60000	-28.75	20230901	19700	117.01	20230103	60000	-28.75	20230901	19700	117.01	20230103	4.80	N	091120	500	86 억		638111	N	N	83	N	00	N
129	20231207	090625	57	100.00	KSQ150		IT부품	N	N	N	N		N	43100	-400	5	-0.92	131734650	3049	3.39	43200	44100	43000	56500	30450	43500	43205.85	3.72	0	-993	45666	44582	43616	42532	41566	45125	43075	87	13000	500	33060	50	1	17132936	7384	21.49	2.78	12	0.02	2006.00	15511.00	60000	20230901	-28.17	19700	20230103	118.78	60000	-28.17	20230901	19700	118.78	20230103	60000	-28.17	20230901	19700	118.78	20230103	4.80	N	091120	500	86 억		638111	N	N	83	N	00	N
130	20231206	160615	57	100.00	KSQ150		IT부품	N	N	N	N		N	43500	100	2	0.23	3914451600	89481	58.65	43200	44700	42650	56400	30400	43400	43746.58	3.77	0	-5518	45066	44232	43366	42532	41666	44650	42950	87	13000	500	32980	50	1	17132936	7453	21.68	2.80	12	0.52	2006.00	15511.00	60000	20230901	-27.50	19700	20230103	120.81	60000	-27.50	20230901	19700	120.81	20230103	60000	-27.50	20230901	19700	120.81	20230103	4.99	N	091120	500	86 억		645640	N	N	83	N	00	N
131	20231206	150625	57	100.00	KSQ150		IT부품	N	N	N	N		N	43600	200	2	0.46	3732390600	85299	55.91	43200	44700	42650	56400	30400	43400	43756.56	3.77	0	-6146	45066	44232	43366	42532	41666	44650	42950	87	13000	500	32980	50	1	17132936	7470	21.73	2.81	12	0.50	2006.00	15511.00	60000	20230901	-27.33	19700	20230103	121.32	60000	-27.33	20230901	19700	121.32	20230103	60000	-27.33	20230901	19700	121.32	20230103	4.99	N	091120	500	86 억		645640	N	N	699	N	00	N
132	20231206	140623	57	100.00	KSQ150		IT부품	N	N	N	N		N	43800	400	2	0.92	3385604800	77375	50.72	43200	44700	42650	56400	30400	43400	43755.80	3.77	0	-7181	45066	44232	43366	42532	41666	44650	42950	87	13000	500	32980	50	1	17132936	7504	21.83	2.82	12	0.45	2006.00	15511.00	60000	20230901	-27.00	19700	20230103	122.34	60000	-27.00	20230901	19700	122.34	20230103	60000	-27.00	20230901	19700	122.34	20230103	4.99	N	091120	500	86 억		645640	N	N	699	N	00	N
133	20231206	130617	57	100.00	KSQ150		IT부품	N	N	N	N		N	44250	850	2	1.96	3077772900	70377	46.13	43200	44700	42650	56400	30400	43400	43732.65	3.77	0	-8307	45066	44232	43366	42532	41666	44650	42950	87	13000	500	32980	50	1	17132936	7581	22.06	2.85	12	0.41	2006.00	15511.00	60000	20230901	-26.25	19700	20230103	124.62	60000	-26.25	20230901	19700	124.62	20230103	60000	-26.25	20230901	19700	124.62	20230103	4.99	N	091120	500	86 억		645640	N	N	699	N	00	N
134	20231206	120614	57	100.00	KSQ150		IT부품	N	N	N	N		N	44500	1100	2	2.53	2767206650	63390	41.55	43200	44700	42650	56400	30400	43400	43653.68	3.77	0	-6776	45066	44232	43366	42532	41666	44650	42950	87	13000	500	32980	50	1	17132936	7624	22.18	2.87	12	0.37	2006.00	15511.00	60000	20230901	-25.83	19700	20230103	125.89	60000	-25.83	20230901	19700	125.89	20230103	60000	-25.83	20230901	19700	125.89	20230103	4.99	N	091120	500	86 억		645640	N	N	699	N	00	N
135	20231206	110625	57	100.00	KSQ150		IT부품	N	N	N	N		N	43950	550	2	1.27	1906791500	43999	28.84	43200	44050	42650	56400	30400	43400	43337.16	3.77	0	985	45066	44232	43366	42532	41666	44650	42950	87	13000	500	32980	50	1	17132936	7530	21.91	2.83	12	0.26	2006.00	15511.00	60000	20230901	-26.75	19700	20230103	123.10	60000	-26.75	20230901	19700	123.10	20230103	60000	-26.75	20230901	19700	123.10	20230103	4.99	N	091120	500	86 억		645640	N	N	699	N	00	N
136	20231206	100616	57	100.00	KSQ150		IT부품	N	N	N	N		N	43500	100	2	0.23	1282380050	29706	19.47	43200	43750	42650	56400	30400	43400	43169.06	3.77	0	826	45066	44232	43366	42532	41666	44650	42950	87	13000	500	32980	50	1	17132936	7453	21.68	2.80	12	0.17	2006.00	15511.00	60000	20230901	-27.50	19700	20230103	120.81	60000	-27.50	20230901	19700	120.81	20230103	60000	-27.50	20230901	19700	120.81	20230103	4.99	N	091120	500	86 억		645640	N	N	699	N	00	N
137	20231206	090619	57	100.00	KSQ150		IT부품	N	N	N	N		N	42700	-700	5	-1.61	415215450	9642	6.32	43200	43750	42650	56400	30400	43400	43063.21	3.77	0	-746	45066	44232	43366	42532	41666	44650	42950	87	13000	500	32980	50	1	17132936	7316	21.29	2.75	12	0.06	2006.00	15511.00	60000	20230901	-28.83	19700	20230103	116.75	60000	-28.83	20230901	19700	116.75	20230103	60000	-28.83	20230901	19700	116.75	20230103	4.99	N	091120	500	86 억		645640	N	N	699	N	00	N
138	20231205	160622	57	100.00	KSQ150		IT부품	N	N	N	N		N	43400	-150	5	-0.34	6511604400	151506	64.24	42550	44200	42500	56600	30500	43550	42978.07	3.97	0	10275	47183	45366	43283	41466	39383	44325	40425	87	13050	500	33090	50	1	17132936	7436	21.64	2.80	12	0.88	2006.00	15511.00	60000	20230901	-27.67	19700	20230103	120.30	60000	-27.67	20230901	19700	120.30	20230103	60000	-27.67	20230901	19700	120.30	20230103	4.98	N	091120	500	86 억		679965	N	N	699	N	00	N
139	20231205	150619	57	100.00	KSQ150		IT부품	N	N	N	N		N	43200	-350	5	-0.80	6019518700	140158	59.42	42550	44200	42500	56600	30500	43550	42948.09	3.97	0	12079	47183	45366	43283	41466	39383	44325	40425	87	13050	500	33090	50	1	17132936	7401	21.54	2.79	12	0.82	2006.00	15511.00	60000	20230901	-28.00	19700	20230103	119.29	60000	-28.00	20230901	19700	119.29	20230103	60000	-28.00	20230901	19700	119.29	20230103	4.98	N	091120	500	86 억		679965	N	N	149	N	00	N
140	20231205	140620	57	100.00	KSQ150		IT부품	N	N	N	N		N	42550	-1000	5	-2.30	4510528650	104941	44.49	42550	44200	42500	56600	30500	43550	42981.56	3.97	0	13423	47183	45366	43283	41466	39383	44325	40425	87	13050	500	33090	50	1	17132936	7290	21.21	2.74	12	0.61	2006.00	15511.00	60000	20230901	-29.08	19700	20230103	115.99	60000	-29.08	20230901	19700	115.99	20230103	60000	-29.08	20230901	19700	115.99	20230103	4.98	N	091120	500	86 억		679965	N	N	149	N	00	N
141	20231205	130618	57	100.00	KSQ150		IT부품	N	N	N	N		N	42900	-650	5	-1.49	3804233700	88387	37.47	42550	44200	42500	56600	30500	43550	43040.64	3.97	0	9846	47183	45366	43283	41466	39383	44325	40425	87	13050	500	33090	50	1	17132936	7350	21.39	2.77	12	0.52	2006.00	15511.00	60000	20230901	-28.50	19700	20230103	117.77	60000	-28.50	20230901	19700	117.77	20230103	60000	-28.50	20230901	19700	117.77	20230103	4.98	N	091120	500	86 억		679965	N	N	149	N	00	N
142	20231205	120613	57	100.00	KSQ150		IT부품	N	N	N	N		N	43000	-550	5	-1.26	3468942550	80585	34.17	42550	44200	42500	56600	30500	43550	43046.99	3.97	0	11159	47183	45366	43283	41466	39383	44325	40425	87	13050	500	33090	50	1	17132936	7367	21.44	2.77	12	0.47	2006.00	15511.00	60000	20230901	-28.33	19700	20230103	118.27	60000	-28.33	20230901	19700	118.27	20230103	60000	-28.33	20230901	19700	118.27	20230103	4.98	N	091120	500	86 억		679965	N	N	149	N	00	N
143	20231205	110614	57	100.00	KSQ150		IT부품	N	N	N	N		N	43050	-500	5	-1.15	3059314100	71101	30.15	42550	44200	42500	56600	30500	43550	43027.72	3.97	0	12684	47183	45366	43283	41466	39383	44325	40425	87	13050	500	33090	50	1	17132936	7376	21.46	2.78	12	0.41	2006.00	15511.00	60000	20230901	-28.25	19700	20230103	118.53	60000	-28.25	20230901	19700	118.53	20230103	60000	-28.25	20230901	19700	118.53	20230103	4.98	N	091120	500	86 억		679965	N	N	149	N	00	N
144	20231205	100616	57	100.00	KSQ150		IT부품	N	N	N	N		N	42900	-650	5	-1.49	2687032250	62426	26.47	42550	44200	42500	56600	30500	43550	43043.47	3.97	0	12664	47183	45366	43283	41466	39383	44325	40425	87	13050	500	33090	50	1	17132936	7350	21.39	2.77	12	0.36	2006.00	15511.00	60000	20230901	-28.50	19700	20230103	117.77	60000	-28.50	20230901	19700	117.77	20230103	60000	-28.50	20230901	19700	117.77	20230103	4.98	N	091120	500	86 억		679965	N	N	149	N	00	N
145	20231205	090615	57	100.00	KSQ150		IT부품	N	N	N	N		N	43700	150	2	0.34	638332150	14826	6.29	42550	44000	42550	56600	30500	43550	43054.88	3.97	0	3033	47183	45366	43283	41466	39383	44325	40425	87	13050	500	33090	50	1	17132936	7487	21.78	2.82	12	0.09	2006.00	15511.00	60000	20230901	-27.17	19700	20230103	121.83	60000	-27.17	20230901	19700	121.83	20230103	60000	-27.17	20230901	19700	121.83	20230103	4.98	N	091120	500	86 억		679965	N	N	149	N	00	N
146	20231204	160614	57	100.00	KSQ150		IT부품	N	N	N	N		N	43550	-1550	5	-3.44	10197136350	234142	74.70	44400	45100	41200	58600	31600	45100	43551.07	3.76	0	30929	48900	47000	45750	43850	42600	46375	43225	87	13500	500	34270	50	1	17132936	7461	21.71	2.81	12	1.37	2006.00	15511.00	60000	20230901	-27.42	19700	20230103	121.07	60000	-27.42	20230901	19700	121.07	20230103	60000	-27.42	20230901	19700	121.07	20230103	4.95	N	091120	500	86 억		643607	N	N	149	N	00	N
147	20231204	150616	57	100.00	KSQ150		IT부품	N	N	N	N		N	43450	-1650	5	-3.66	9362090850	214890	68.56	44400	45100	41200	58600	31600	45100	43566.89	3.76	0	21452	48900	47000	45750	43850	42600	46375	43225	87	13500	500	34270	50	1	17132936	7444	21.66	2.80	12	1.25	2006.00	15511.00	60000	20230901	-27.58	19700	20230103	120.56	60000	-27.58	20230901	19700	120.56	20230103	60000	-27.58	20230901	19700	120.56	20230103	4.95	N	091120	500	86 억		643607	N	N	740	N	00	N
148	20231204	140612	57	100.00	KSQ150		IT부품	N	N	N	N		N	43900	-1200	5	-2.66	8307566500	190767	60.86	44400	45100	41200	58600	31600	45100	43548.23	3.76	0	23418	48900	47000	45750	43850	42600	46375	43225	87	13500	500	34270	50	1	17132936	7521	21.88	2.83	12	1.11	2006.00	15511.00	60000	20230901	-26.83	19700	20230103	122.84	60000	-26.83	20230901	19700	122.84	20230103	60000	-26.83	20230901	19700	122.84	20230103	4.95	N	091120	500	86 억		643607	N	N	740	N	00	N
149	20231204	130610	57	100.00	KSQ150		IT부품	N	N	N	N		N	44000	-1100	5	-2.44	7915082100	181843	58.01	44400	45100	41200	58600	31600	45100	43527.00	3.76	0	24510	48900	47000	45750	43850	42600	46375	43225	87	13500	500	34270	50	1	17132936	7538	21.93	2.84	12	1.06	2006.00	15511.00	60000	20230901	-26.67	19700	20230103	123.35	60000	-26.67	20230901	19700	123.35	20230103	60000	-26.67	20230901	19700	123.35	20230103	4.95	N	091120	500	86 억		643607	N	N	740	N	00	N
150	20231204	120610	57	100.00	KSQ150		IT부품	N	N	N	N		N	43550	-1550	5	-3.44	7278933750	167321	53.38	44400	45100	41200	58600	31600	45100	43502.80	3.76	0	24472	48900	47000	45750	43850	42600	46375	43225	87	13500	500	34270	50	1	17132936	7461	21.71	2.81	12	0.98	2006.00	15511.00	60000	20230901	-27.42	19700	20230103	121.07	60000	-27.42	20230901	19700	121.07	20230103	60000	-27.42	20230901	19700	121.07	20230103	4.95	N	091120	500	86 억		643607	N	N	740	N	00	N
151	20231204	110612	57	100.00	KSQ150		IT부품	N	N	N	N		N	43400	-1700	5	-3.77	6575354550	151038	48.19	44400	45100	41200	58600	31600	45100	43534.43	3.76	0	20925	48900	47000	45750	43850	42600	46375	43225	87	13500	500	34270	50	1	17132936	7436	21.64	2.80	12	0.88	2006.00	15511.00	60000	20230901	-27.67	19700	20230103	120.30	60000	-27.67	20230901	19700	120.30	20230103	60000	-27.67	20230901	19700	120.30	20230103	4.95	N	091120	500	86 억		643607	N	N	740	N	00	N
152	20231204	100611	57	100.00	KSQ150		IT부품	N	N	N	N		N	44000	-1100	5	-2.44	4460198800	102116	32.58	44400	45100	41200	58600	31600	45100	43677.75	3.76	0	10281	48900	47000	45750	43850	42600	46375	43225	87	13500	500	34270	50	1	17132936	7538	21.93	2.84	12	0.60	2006.00	15511.00	60000	20230901	-26.67	19700	20230103	123.35	60000	-26.67	20230901	19700	123.35	20230103	60000	-26.67	20230901	19700	123.35	20230103	4.95	N	091120	500	86 억		643607	N	N	740	N	00	N
153	20231204	090611	57	100.00	KSQ150		IT부품	N	N	N	N		N	42350	-2750	5	-6.10	1490023850	34141	10.89	44400	45100	41200	58600	31600	45100	43643.20	3.76	0	5354	48900	47000	45750	43850	42600	46375	43225	87	13500	500	34270	50	1	17132936	7256	21.11	2.73	12	0.20	2006.00	15511.00	60000	20230901	-29.42	19700	20230103	114.97	60000	-29.42	20230901	19700	114.97	20230103	60000	-29.42	20230901	19700	114.97	20230103	4.95	N	091120	500	86 억		643607	N	N	740	N	00	N
154	20231201	160611	57	100.00	KSQ150		IT부품	N	N	N	N		N	45100	-2600	5	-5.45	14198061000	311563	317.13	47200	47650	44500	62000	33400	47700	45570.95	3.92	0	-10377	48666	48182	47466	46982	46266	48425	47225	87	14300	500	36250	50	1	17132936	7727	22.48	2.91	12	1.82	2006.00	15511.00	60000	20230901	-24.83	19700	20230103	128.93	60000	-24.83	20230901	19700	128.93	20230103	60000	-24.83	20230901	19700	128.93	20230103	4.97	N	091120	500	86 억		671531	N	N	740	N	00	N
155	20231201	150609	57	100.00	KSQ150		IT부품	N	N	N	N		N	45450	-2250	5	-4.72	13270718650	291034	296.24	47200	47650	44500	62000	33400	47700	45598.09	3.92	0	-10201	48666	48182	47466	46982	46266	48425	47225	87	14300	500	36250	50	1	17132936	7787	22.66	2.93	12	1.70	2006.00	15511.00	60000	20230901	-24.25	19700	20230103	130.71	60000	-24.25	20230901	19700	130.71	20230103	60000	-24.25	20230901	19700	130.71	20230103	4.97	N	091120	500	86 억		671531	N	N	109	N	00	N
156	20231201	140610	57	100.00	KSQ150		IT부품	N	N	N	N		N	44750	-2950	5	-6.18	10557252750	231080	235.21	47200	47650	44600	62000	33400	47700	45686.06	3.92	0	-5921	48666	48182	47466	46982	46266	48425	47225	87	14300	500	36250	50	1	17132936	7667	22.31	2.89	12	1.35	2006.00	15511.00	60000	20230901	-25.42	19700	20230103	127.16	60000	-25.42	20230901	19700	127.16	20230103	60000	-25.42	20230901	19700	127.16	20230103	4.97	N	091120	500	86 억		671531	N	N	109	N	00	N
157	20231201	130610	57	100.00	KSQ150		IT부품	N	N	N	N		N	45300	-2400	5	-5.03	7301737300	158717	161.55	47200	47650	45000	62000	33400	47700	46004.13	3.92	0	7718	48666	48182	47466	46982	46266	48425	47225	87	14300	500	36250	50	1	17132936	7761	22.58	2.92	12	0.93	2006.00	15511.00	60000	20230901	-24.50	19700	20230103	129.95	60000	-24.50	20230901	19700	129.95	20230103	60000	-24.50	20230901	19700	129.95	20230103	4.97	N	091120	500	86 억		671531	N	N	109	N	00	N
158	20231201	120615	57	100.00	KSQ150		IT부품	N	N	N	N		N	46100	-1600	5	-3.35	3564608050	76474	77.84	47200	47650	45950	62000	33400	47700	46611.19	3.92	0	425	48666	48182	47466	46982	46266	48425	47225	87	14300	500	36250	50	1	17132936	7898	22.98	2.97	12	0.45	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	4.97	N	091120	500	86 억		671531	N	N	109	N	00	N
159	20231201	110611	57	100.00	KSQ150		IT부품	N	N	N	N		N	46750	-950	5	-1.99	1870821900	39941	40.65	47200	47650	46500	62000	33400	47700	46838.36	3.92	0	-2808	48666	48182	47466	46982	46266	48425	47225	87	14300	500	36250	50	1	17132936	8010	23.31	3.01	12	0.23	2006.00	15511.00	60000	20230901	-22.08	19700	20230103	137.31	60000	-22.08	20230901	19700	137.31	20230103	60000	-22.08	20230901	19700	137.31	20230103	4.97	N	091120	500	86 억		671531	N	N	109	N	00	N
160	20231201	100615	57	100.00	KSQ150		IT부품	N	N	N	N		N	46850	-850	5	-1.78	1380371950	29454	29.98	47200	47650	46500	62000	33400	47700	46863.67	3.92	0	-3894	48666	48182	47466	46982	46266	48425	47225	87	14300	500	36250	50	1	17132936	8027	23.35	3.02	12	0.17	2006.00	15511.00	60000	20230901	-21.92	19700	20230103	137.82	60000	-21.92	20230901	19700	137.82	20230103	60000	-21.92	20230901	19700	137.82	20230103	4.97	N	091120	500	86 억		671531	N	N	109	N	00	N
161	20231201	090608	57	100.00	KSQ150		IT부품	N	N	N	N		N	47000	-700	5	-1.47	263301300	5596	5.70	47200	47650	46850	62000	33400	47700	47044.79	3.92	0	-1179	48666	48182	47466	46982	46266	48425	47225	87	14300	500	36250	50	1	17132936	8052	23.43	3.03	12	0.03	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	4.97	N	091120	500	86 억		671531	N	N	109	N	00	N