KissMeData/078600/price/prices-20230601.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	20230630	160608	57	100.00	KSQ150		IT부품	N	N	N	N		N	96500	2600	2	2.77	10412984400	109469	82.11	93300	96700	93200	122000	65800	93900	95120.17	13.25	-639	-21432	96500	95200	94300	93000	92100	95850	93650	77	28100	500	67600	100	1	15480593	14939	1484.62	11.09	12	0.71	65.00	8703.00	138300	20230407	-30.22	61100	20220704	57.94	138300	-30.22	20230407	71800	34.40	20230102	138300	-30.22	20230407	61100	57.94	20220704	3.02	Y	078600	500	77 억		2051398	N	N	19917	N	00	N
3	20230630	150611	57	100.00	KSQ150		IT부품	N	N	N	N		N	96200	2300	2	2.45	8933796800	94136	70.61	93300	96700	93200	122000	65800	93900	94903.27	13.25	-639	-19033	96500	95200	94300	93000	92100	95850	93650	77	28100	500	67600	100	1	15480593	14892	1480.00	11.05	12	0.61	65.00	8703.00	138300	20230407	-30.44	61100	20220704	57.45	138300	-30.44	20230407	71800	33.98	20230102	138300	-30.44	20230407	61100	57.45	20220704	3.02	Y	078600	500	77 억		2051398	N	N	39765	N	00	N
4	20230630	140609	57	100.00	KSQ150		IT부품	N	N	N	N		N	95700	1800	2	1.92	6224518500	65947	49.47	93300	95700	93200	122000	65800	93900	94386.81	13.25	-639	-9593	96500	95200	94300	93000	92100	95850	93650	77	28100	500	67600	100	1	15480593	14815	1472.31	11.00	12	0.43	65.00	8703.00	138300	20230407	-30.80	61100	20220704	56.63	138300	-30.80	20230407	71800	33.29	20230102	138300	-30.80	20230407	61100	56.63	20220704	3.02	Y	078600	500	77 억		2051398	N	N	39765	N	00	N
5	20230630	130611	57	100.00	KSQ150		IT부품	N	N	N	N		N	94500	600	2	0.64	4867735200	51672	38.76	93300	95100	93200	122000	65800	93900	94204.61	13.25	-639	-7501	96500	95200	94300	93000	92100	95850	93650	77	28100	500	67600	100	1	15480593	14629	1453.85	10.86	12	0.33	65.00	8703.00	138300	20230407	-31.67	61100	20220704	54.66	138300	-31.67	20230407	71800	31.62	20230102	138300	-31.67	20230407	61100	54.66	20220704	3.02	Y	078600	500	77 억		2051398	N	N	39765	N	00	N
6	20230630	120608	57	100.00	KSQ150		IT부품	N	N	N	N		N	94100	200	2	0.21	4275774600	45395	34.05	93300	95100	93200	122000	65800	93900	94190.54	13.25	-639	-6188	96500	95200	94300	93000	92100	95850	93650	77	28100	500	67600	100	1	15480593	14567	1447.69	10.81	12	0.29	65.00	8703.00	138300	20230407	-31.96	61100	20220704	54.01	138300	-31.96	20230407	71800	31.06	20230102	138300	-31.96	20230407	61100	54.01	20220704	3.02	Y	078600	500	77 억		2051398	N	N	39765	N	00	N
7	20230630	110610	57	100.00	KSQ150		IT부품	N	N	N	N		N	94800	900	2	0.96	3602091200	38252	28.69	93300	95100	93200	122000	65800	93900	94167.51	13.25	-639	-3180	96500	95200	94300	93000	92100	95850	93650	77	28100	500	67600	100	1	15480593	14676	1458.46	10.89	12	0.25	65.00	8703.00	138300	20230407	-31.45	61100	20220704	55.16	138300	-31.45	20230407	71800	32.03	20230102	138300	-31.45	20230407	61100	55.16	20220704	3.02	Y	078600	500	77 억		2051398	N	N	39765	N	00	N
8	20230630	100610	57	100.00	KSQ150		IT부품	N	N	N	N		N	94500	600	2	0.64	2412931000	25651	19.24	93300	95100	93200	122000	65800	93900	94067.83	13.25	-639	-213	96500	95200	94300	93000	92100	95850	93650	77	28100	500	67600	100	1	15480593	14629	1453.85	10.86	12	0.17	65.00	8703.00	138300	20230407	-31.67	61100	20220704	54.66	138300	-31.67	20230407	71800	31.62	20230102	138300	-31.67	20230407	61100	54.66	20220704	3.02	Y	078600	500	77 억		2051398	N	N	39765	N	00	N
9	20230630	090611	57	100.00	KSQ150		IT부품	N	N	N	N		N	93700	-200	5	-0.21	525426700	5618	4.21	93300	94100	93300	122000	65800	93900	93524.44	13.25	-639	175	96500	95200	94300	93000	92100	95850	93650	77	28100	500	67600	100	1	15480593	14505	1441.54	10.77	12	0.04	65.00	8703.00	138300	20230407	-32.25	61100	20220704	53.36	138300	-32.25	20230407	71800	30.50	20230102	138300	-32.25	20230407	61100	53.36	20220704	3.02	Y	078600	500	77 억		2051398	N	N	39765	N	00	N
10	20230629	160610	57	100.00	KSQ150		IT부품	N	N	N	N		N	93900	100	2	0.11	12470503200	132431	75.53	93800	95600	93400	121900	65700	93800	94166.40	13.23	-147	8392	99600	96700	95000	92100	90400	95850	91250	77	28100	500	67530	100	1	15480593	14536	1444.62	10.79	12	0.86	65.00	8703.00	138300	20230407	-32.10	61100	20220704	53.68	138300	-32.10	20230407	71800	30.78	20230102	138300	-32.10	20230407	61100	53.68	20220704	3.03	Y	078600	500	77 억		2047309	N	N	39765	N	00	N
11	20230629	150607	57	100.00	KSQ150		IT부품	N	N	N	N		N	93600	-200	5	-0.21	11238646800	119286	68.03	93800	95600	93400	121900	65700	93800	94216.15	13.23	-147	1975	99600	96700	95000	92100	90400	95850	91250	77	28100	500	67530	100	1	15480593	14490	1440.00	10.75	12	0.77	65.00	8703.00	138300	20230407	-32.32	61100	20220704	53.19	138300	-32.32	20230407	71800	30.36	20230102	138300	-32.32	20230407	61100	53.19	20220704	3.03	Y	078600	500	77 억		2047309	N	N	19481	N	00	N
12	20230629	140606	57	100.00	KSQ150		IT부품	N	N	N	N		N	93800	0	3	0.00	9275893800	98325	56.08	93800	95600	93400	121900	65700	93800	94339.39	13.23	-147	-2554	99600	96700	95000	92100	90400	95850	91250	77	28100	500	67530	100	1	15480593	14521	1443.08	10.78	12	0.64	65.00	8703.00	138300	20230407	-32.18	61100	20220704	53.52	138300	-32.18	20230407	71800	30.64	20230102	138300	-32.18	20230407	61100	53.52	20220704	3.03	Y	078600	500	77 억		2047309	N	N	19481	N	00	N
13	20230629	130607	57	100.00	KSQ150		IT부품	N	N	N	N		N	94200	400	2	0.43	7954696200	84255	48.05	93800	95600	93400	121900	65700	93800	94412.52	13.23	-147	-463	99600	96700	95000	92100	90400	95850	91250	77	28100	500	67530	100	1	15480593	14583	1449.23	10.82	12	0.54	65.00	8703.00	138300	20230407	-31.89	61100	20220704	54.17	138300	-31.89	20230407	71800	31.20	20230102	138300	-31.89	20230407	61100	54.17	20220704	3.03	Y	078600	500	77 억		2047309	N	N	19481	N	00	N
14	20230629	120608	57	100.00	KSQ150		IT부품	N	N	N	N		N	94100	300	2	0.32	7139656500	75611	43.12	93800	95600	93400	121900	65700	93800	94426.58	13.23	-147	306	99600	96700	95000	92100	90400	95850	91250	77	28100	500	67530	100	1	15480593	14567	1447.69	10.81	12	0.49	65.00	8703.00	138300	20230407	-31.96	61100	20220704	54.01	138300	-31.96	20230407	71800	31.06	20230102	138300	-31.96	20230407	61100	54.01	20220704	3.03	Y	078600	500	77 억		2047309	N	N	19481	N	00	N
15	20230629	110609	57	100.00	KSQ150		IT부품	N	N	N	N		N	94000	200	2	0.21	4482196800	47278	26.96	93800	95600	93800	121900	65700	93800	94806.19	13.23	-147	-8350	99600	96700	95000	92100	90400	95850	91250	77	28100	500	67530	100	1	15480593	14552	1446.15	10.80	12	0.31	65.00	8703.00	138300	20230407	-32.03	61100	20220704	53.85	138300	-32.03	20230407	71800	30.92	20230102	138300	-32.03	20230407	61100	53.85	20220704	3.03	Y	078600	500	77 억		2047309	N	N	19481	N	00	N
16	20230629	100609	57	100.00	KSQ150		IT부품	N	N	N	N		N	94300	500	2	0.53	3155247400	33250	18.96	93800	95600	93800	121900	65700	93800	94896.31	13.23	-147	-5800	99600	96700	95000	92100	90400	95850	91250	77	28100	500	67530	100	1	15480593	14598	1450.77	10.84	12	0.21	65.00	8703.00	138300	20230407	-31.81	61100	20220704	54.34	138300	-31.81	20230407	71800	31.34	20230102	138300	-31.81	20230407	61100	54.34	20220704	3.03	Y	078600	500	77 억		2047309	N	N	19481	N	00	N
17	20230629	090555	57	100.00	KSQ150		IT부품	N	N	N	N		N	95500	1700	2	1.81	787340400	8304	4.74	93800	95500	93800	121900	65700	93800	94820.74	13.23	-147	106	99600	96700	95000	92100	90400	95850	91250	77	28100	500	67530	100	1	15480593	14784	1469.23	10.97	12	0.05	65.00	8703.00	138300	20230407	-30.95	61100	20220704	56.30	138300	-30.95	20230407	71800	33.01	20230102	138300	-30.95	20230407	61100	56.30	20220704	3.03	Y	078600	500	77 억		2047309	N	N	19481	N	00	N
18	20230628	160601	57	100.00	KSQ150		IT부품	N	N	N	N		N	93800	-3000	5	-3.10	16468110800	174095	139.55	97600	97900	93300	125800	67800	96800	94594.09	13.19	-335	11680	98600	97700	96600	95700	94600	98150	96150	77	29000	500	69690	100	1	15480593	14521	1443.08	10.78	12	1.12	65.00	8703.00	138300	20230407	-32.18	61100	20220704	53.52	138300	-32.18	20230407	71800	30.64	20230102	138300	-32.18	20230407	61100	53.52	20220704	3.02	Y	078600	500	77 억		2042061	N	N	19469	N	00	N
19	20230628	150606	57	100.00	KSQ150		IT부품	N	N	N	N		N	93600	-3200	5	-3.31	14759454600	155852	124.93	97600	97900	93500	125800	67800	96800	94701.73	13.19	-335	7785	98600	97700	96600	95700	94600	98150	96150	77	29000	500	69690	100	1	15480593	14490	1440.00	10.75	12	1.01	65.00	8703.00	138300	20230407	-32.32	61100	20220704	53.19	138300	-32.32	20230407	71800	30.36	20230102	138300	-32.32	20230407	61100	53.19	20220704	3.02	Y	078600	500	77 억		2042061	N	N	15251	N	00	N
20	20230628	140603	57	100.00	KSQ150		IT부품	N	N	N	N		N	94200	-2600	5	-2.69	12194232700	128516	103.02	97600	97900	93500	125800	67800	96800	94884.94	13.19	-335	-4437	98600	97700	96600	95700	94600	98150	96150	77	29000	500	69690	100	1	15480593	14583	1449.23	10.82	12	0.83	65.00	8703.00	138300	20230407	-31.89	61100	20220704	54.17	138300	-31.89	20230407	71800	31.20	20230102	138300	-31.89	20230407	61100	54.17	20220704	3.02	Y	078600	500	77 억		2042061	N	N	15251	N	00	N
21	20230628	130604	57	100.00	KSQ150		IT부품	N	N	N	N		N	94100	-2700	5	-2.79	9581065500	100691	80.71	97600	97900	94000	125800	67800	96800	95153.15	13.19	-335	-14156	98600	97700	96600	95700	94600	98150	96150	77	29000	500	69690	100	1	15480593	14567	1447.69	10.81	12	0.65	65.00	8703.00	138300	20230407	-31.96	61100	20220704	54.01	138300	-31.96	20230407	71800	31.06	20230102	138300	-31.96	20230407	61100	54.01	20220704	3.02	Y	078600	500	77 억		2042061	N	N	15251	N	00	N
22	20230628	120553	57	100.00	KSQ150		IT부품	N	N	N	N		N	95000	-1800	5	-1.86	7716851500	80932	64.87	97600	97900	94300	125800	67800	96800	95349.82	13.19	-335	-13448	98600	97700	96600	95700	94600	98150	96150	77	29000	500	69690	100	1	15480593	14707	1461.54	10.92	12	0.52	65.00	8703.00	138300	20230407	-31.31	61100	20220704	55.48	138300	-31.31	20230407	71800	32.31	20230102	138300	-31.31	20230407	61100	55.48	20220704	3.02	Y	078600	500	77 억		2042061	N	N	15251	N	00	N
23	20230628	110608	57	100.00	KSQ150		IT부품	N	N	N	N		N	94800	-2000	5	-2.07	6119116000	64043	51.34	97600	97900	94300	125800	67800	96800	95546.99	13.19	-335	-16618	98600	97700	96600	95700	94600	98150	96150	77	29000	500	69690	100	1	15480593	14676	1458.46	10.89	12	0.41	65.00	8703.00	138300	20230407	-31.45	61100	20220704	55.16	138300	-31.45	20230407	71800	32.03	20230102	138300	-31.45	20230407	61100	55.16	20220704	3.02	Y	078600	500	77 억		2042061	N	N	15251	N	00	N
24	20230628	100608	57	100.00	KSQ150		IT부품	N	N	N	N		N	95600	-1200	5	-1.24	3241727700	33748	27.05	97600	97900	95200	125800	67800	96800	96056.88	13.19	-335	-7234	98600	97700	96600	95700	94600	98150	96150	77	29000	500	69690	100	1	15480593	14799	1470.77	10.98	12	0.22	65.00	8703.00	138300	20230407	-30.87	61100	20220704	56.46	138300	-30.87	20230407	71800	33.15	20230102	138300	-30.87	20230407	61100	56.46	20220704	3.02	Y	078600	500	77 억		2042061	N	N	15251	N	00	N
25	20230628	090605	57	100.00	KSQ150		IT부품	N	N	N	N		N	97400	600	2	0.62	403694200	4145	3.32	97600	97900	97000	125800	67800	96800	97393.05	13.19	-335	-351	98600	97700	96600	95700	94600	98150	96150	77	29000	500	69690	100	1	15480593	15078	1498.46	11.19	12	0.03	65.00	8703.00	138300	20230407	-29.57	61100	20220704	59.41	138300	-29.57	20230407	71800	35.65	20230102	138300	-29.57	20230407	61100	59.41	20220704	3.02	Y	078600	500	77 억		2042061	N	N	15251	N	00	N
26	20230627	160604	57	100.00	KSQ150		IT부품	N	N	N	N		N	96800	-500	5	-0.51	11944028400	123841	91.84	96600	97500	95500	126400	68200	97300	96445.78	13.07	0	17209	100900	99100	97900	96100	94900	98500	95500	77	29100	500	70050	100	1	15480593	14985	1489.23	11.12	12	0.80	65.00	8703.00	138300	20230407	-30.01	61100	20220704	58.43	138300	-30.01	20230407	71800	34.82	20230102	138300	-30.01	20230407	61100	58.43	20220704	3.02	Y	078600	500	77 억		2023888	N	N	15251	N	00	N
27	20230627	150608	57	100.00	KSQ150		IT부품	N	N	N	N		N	96900	-400	5	-0.41	11295979700	117147	86.87	96600	97500	95500	126400	68200	97300	96425.65	13.07	0	16636	100900	99100	97900	96100	94900	98500	95500	77	29100	500	70050	100	1	15480593	15001	1490.77	11.13	12	0.76	65.00	8703.00	138300	20230407	-29.93	61100	20220704	58.59	138300	-29.93	20230407	71800	34.96	20230102	138300	-29.93	20230407	61100	58.59	20220704	3.02	Y	078600	500	77 억		2023888	N	N	2810	N	00	N
28	20230627	140616	57	100.00	KSQ150		IT부품	N	N	N	N		N	96900	-400	5	-0.41	9641414700	100074	74.21	96600	97500	95500	126400	68200	97300	96342.82	13.07	0	15085	100900	99100	97900	96100	94900	98500	95500	77	29100	500	70050	100	1	15480593	15001	1490.77	11.13	12	0.65	65.00	8703.00	138300	20230407	-29.93	61100	20220704	58.59	138300	-29.93	20230407	71800	34.96	20230102	138300	-29.93	20230407	61100	58.59	20220704	3.02	Y	078600	500	77 억		2023888	N	N	2810	N	00	N
29	20230627	130614	57	100.00	KSQ150		IT부품	N	N	N	N		N	96700	-600	5	-0.62	8120944900	84409	62.59	96600	97300	95500	126400	68200	97300	96209.42	13.07	0	11979	100900	99100	97900	96100	94900	98500	95500	77	29100	500	70050	100	1	15480593	14970	1487.69	11.11	12	0.55	65.00	8703.00	138300	20230407	-30.08	61100	20220704	58.27	138300	-30.08	20230407	71800	34.68	20230102	138300	-30.08	20230407	61100	58.27	20220704	3.02	Y	078600	500	77 억		2023888	N	N	2810	N	00	N
30	20230627	120615	57	100.00	KSQ150		IT부품	N	N	N	N		N	96000	-1300	5	-1.34	6580679500	68374	50.70	96600	97300	95500	126400	68200	97300	96245.29	13.07	0	10518	100900	99100	97900	96100	94900	98500	95500	77	29100	500	70050	100	1	15480593	14861	1476.92	11.03	12	0.44	65.00	8703.00	138300	20230407	-30.59	61100	20220704	57.12	138300	-30.59	20230407	71800	33.70	20230102	138300	-30.59	20230407	61100	57.12	20220704	3.02	Y	078600	500	77 억		2023888	N	N	2810	N	00	N
31	20230627	110619	57	100.00	KSQ150		IT부품	N	N	N	N		N	96900	-400	5	-0.41	5783529900	60097	44.57	96600	97300	95500	126400	68200	97300	96236.51	13.07	0	9111	100900	99100	97900	96100	94900	98500	95500	77	29100	500	70050	100	1	15480593	15001	1490.77	11.13	12	0.39	65.00	8703.00	138300	20230407	-29.93	61100	20220704	58.59	138300	-29.93	20230407	71800	34.96	20230102	138300	-29.93	20230407	61100	58.59	20220704	3.02	Y	078600	500	77 억		2023888	N	N	2810	N	00	N
32	20230627	100602	57	100.00	KSQ150		IT부품	N	N	N	N		N	96300	-1000	5	-1.03	3742571200	38902	28.85	96600	97300	95500	126400	68200	97300	96205.00	13.07	0	4576	100900	99100	97900	96100	94900	98500	95500	77	29100	500	70050	100	1	15480593	14908	1481.54	11.07	12	0.25	65.00	8703.00	138300	20230407	-30.37	61100	20220704	57.61	138300	-30.37	20230407	71800	34.12	20230102	138300	-30.37	20230407	61100	57.61	20220704	3.02	Y	078600	500	77 억		2023888	N	N	2810	N	00	N
33	20230627	090606	57	100.00	KSQ150		IT부품	N	N	N	N		N	95600	-1700	5	-1.75	839984900	8742	6.48	96600	96700	95600	126400	68200	97300	96085.57	13.07	0	-1957	100900	99100	97900	96100	94900	98500	95500	77	29100	500	70050	100	1	15480593	14799	1470.77	10.98	12	0.06	65.00	8703.00	138300	20230407	-30.87	61100	20220704	56.46	138300	-30.87	20230407	71800	33.15	20230102	138300	-30.87	20230407	61100	56.46	20220704	3.02	Y	078600	500	77 억		2023888	N	N	2810	N	00	N
34	20230626	160603	57	100.00	KSQ150		IT부품	N	N	N	N		N	97300	-1600	5	-1.62	13123278300	134271	129.44	99000	99700	96700	128500	69300	98900	97737.54	12.96	0	13173	101633	100266	99233	97866	96833	99750	97350	77	29600	500	71200	100	1	15480593	15063	1496.92	11.18	12	0.87	65.00	8703.00	138300	20230407	-29.65	61100	20220704	59.25	138300	-29.65	20230407	71800	35.52	20230102	138300	-29.65	20230407	61100	59.25	20220704	3.07	Y	078600	500	77 억		2005911	N	N	2795	N	00	N
35	20230626	150607	57	100.00	KSQ150		IT부품	N	N	N	N		N	97300	-1600	5	-1.62	12591897700	128813	124.18	99000	99700	96700	128500	69300	98900	97753.31	12.96	0	11189	101633	100266	99233	97866	96833	99750	97350	77	29600	500	71200	100	1	15480593	15063	1496.92	11.18	12	0.83	65.00	8703.00	138300	20230407	-29.65	61100	20220704	59.25	138300	-29.65	20230407	71800	35.52	20230102	138300	-29.65	20230407	61100	59.25	20220704	3.07	Y	078600	500	77 억		2005911	N	N	12447	N	00	N
36	20230626	140607	57	100.00	KSQ150		IT부품	N	N	N	N		N	97600	-1300	5	-1.31	10070646100	102902	99.20	99000	99700	96700	128500	69300	98900	97866.38	12.96	0	4552	101633	100266	99233	97866	96833	99750	97350	77	29600	500	71200	100	1	15480593	15109	1501.54	11.21	12	0.66	65.00	8703.00	138300	20230407	-29.43	61100	20220704	59.74	138300	-29.43	20230407	71800	35.93	20230102	138300	-29.43	20230407	61100	59.74	20220704	3.07	Y	078600	500	77 억		2005911	N	N	12447	N	00	N
37	20230626	130605	57	100.00	KSQ150		IT부품	N	N	N	N		N	97600	-1300	5	-1.31	9079552200	92757	89.42	99000	99700	96700	128500	69300	98900	97885.36	12.96	0	1400	101633	100266	99233	97866	96833	99750	97350	77	29600	500	71200	100	1	15480593	15109	1501.54	11.21	12	0.60	65.00	8703.00	138300	20230407	-29.43	61100	20220704	59.74	138300	-29.43	20230407	71800	35.93	20230102	138300	-29.43	20230407	61100	59.74	20220704	3.07	Y	078600	500	77 억		2005911	N	N	12447	N	00	N
38	20230626	120603	57	100.00	KSQ150		IT부품	N	N	N	N		N	97600	-1300	5	-1.31	7971741800	81409	78.48	99000	99700	96700	128500	69300	98900	97922.12	12.96	0	-3198	101633	100266	99233	97866	96833	99750	97350	77	29600	500	71200	100	1	15480593	15109	1501.54	11.21	12	0.53	65.00	8703.00	138300	20230407	-29.43	61100	20220704	59.74	138300	-29.43	20230407	71800	35.93	20230102	138300	-29.43	20230407	61100	59.74	20220704	3.07	Y	078600	500	77 억		2005911	N	N	12447	N	00	N
39	20230626	110603	57	100.00	KSQ150		IT부품	N	N	N	N		N	98200	-700	5	-0.71	6713943100	68522	66.06	99000	99700	96700	128500	69300	98900	97982.30	12.96	0	-6063	101633	100266	99233	97866	96833	99750	97350	77	29600	500	71200	100	1	15480593	15202	1510.77	11.28	12	0.44	65.00	8703.00	138300	20230407	-28.99	61100	20220704	60.72	138300	-28.99	20230407	71800	36.77	20230102	138300	-28.99	20230407	61100	60.72	20220704	3.07	Y	078600	500	77 억		2005911	N	N	12447	N	00	N
40	20230626	100603	57	100.00	KSQ150		IT부품	N	N	N	N		N	98000	-900	5	-0.91	3335021200	33819	32.60	99000	99700	98000	128500	69300	98900	98613.83	12.96	0	-5892	101633	100266	99233	97866	96833	99750	97350	77	29600	500	71200	100	1	15480593	15171	1507.69	11.26	12	0.22	65.00	8703.00	138300	20230407	-29.14	61100	20220704	60.39	138300	-29.14	20230407	71800	36.49	20230102	138300	-29.14	20230407	61100	60.39	20220704	3.07	Y	078600	500	77 억		2005911	N	N	12447	N	00	N
41	20230626	090605	57	100.00	KSQ150		IT부품	N	N	N	N		N	98600	-300	5	-0.30	460275500	4660	4.49	99000	99200	98500	128500	69300	98900	98771.57	12.96	0	-1697	101633	100266	99233	97866	96833	99750	97350	77	29600	500	71200	100	1	15480593	15264	1516.92	11.33	12	0.03	65.00	8703.00	138300	20230407	-28.71	61100	20220704	61.37	138300	-28.71	20230407	71800	37.33	20230102	138300	-28.71	20230407	61100	61.37	20220704	3.07	Y	078600	500	77 억		2005911	N	N	12447	N	00	N
42	20230623	171522	57	100.00	KSQ150		IT부품	N	N	N	N		N	98900	100	2	0.10	10244689200	103174	66.55	100000	100600	98200	128400	69200	98800	99299.01	12.96	-423	-2395	101800	100300	99000	97500	96200	101050	98250	77	29600	500	71130	100	1	15480593	15310	1521.54	11.36	12	0.67	65.00	8703.00	138300	20230407	-28.49	61100	20220704	61.87	138300	-28.49	20230407	71800	37.74	20230102	138300	-28.49	20230407	61100	61.87	20220704	3.14	Y	078600	500	77 억		2005982	N	N	12447	N	00	N
43	20230623	140503	57	100.00	KSQ150		IT부품	N	N	N	N		N	98700	-100	5	-0.10	8530038300	85810	55.35	100000	100600	98200	128400	69200	98800	99406.11	12.96	-423	-2300	101800	100300	99000	97500	96200	101050	98250	77	29600	500	71130	100	1	15480593	15279	1518.46	11.34	12	0.55	65.00	8703.00	138300	20230407	-28.63	61100	20220704	61.54	138300	-28.63	20230407	71800	37.47	20230102	138300	-28.63	20230407	61100	61.54	20220704	3.14	Y	078600	500	77 억		2005982	N	N	29795	N	00	N
44	20230622	160413	57	100.00	KSQ150		IT부품	N	N	N	N		N	98800	-1100	5	-1.10	15242288500	154076	79.29	97700	100500	97700	129800	70000	99900	98927.91	12.90	-667	6967	105633	102766	100833	97966	96033	101800	97000	77	29900	500	71920	100	1	15480593	15295	1520.00	11.35	12	1.00	65.00	8703.00	138300	20230407	-28.56	61100	20220704	61.70	138300	-28.56	20230407	71800	37.60	20230102	138300	-28.56	20230407	61100	61.70	20220704	3.18	Y	078600	500	77 억		1997196	N	N	29795	N	00	N
45	20230622	150748	57	100.00	KSQ150		IT부품	N	N	N	N		N	99000	-900	5	-0.90	14308105000	144627	74.43	97700	100500	97700	129800	70000	99900	98931.02	12.90	-667	7442	105633	102766	100833	97966	96033	101800	97000	77	29900	500	71920	100	1	15480593	15326	1523.08	11.38	12	0.93	65.00	8703.00	138300	20230407	-28.42	61100	20220704	62.03	138300	-28.42	20230407	71800	37.88	20230102	138300	-28.42	20230407	61100	62.03	20220704	3.18	Y	078600	500	77 억		1997196	N	N	39689	N	00	N
46	20230622	140515	57	100.00	KSQ150		IT부품	N	N	N	N		N	99600	-300	5	-0.30	12676353700	128162	65.95	97700	100500	97700	129800	70000	99900	98908.76	12.90	-667	6547	105633	102766	100833	97966	96033	101800	97000	77	29900	500	71920	100	1	15480593	15419	1532.31	11.44	12	0.83	65.00	8703.00	138300	20230407	-27.98	61100	20220704	63.01	138300	-27.98	20230407	71800	38.72	20230102	138300	-27.98	20230407	61100	63.01	20220704	3.18	Y	078600	500	77 억		1997196	N	N	39689	N	00	N
47	20230622	131017	57	100.00	KSQ150		IT부품	N	N	N	N		N	99300	-600	5	-0.60	10781007500	109150	56.17	97700	99700	97700	129800	70000	99900	98772.31	12.90	-667	10821	105633	102766	100833	97966	96033	101800	97000	77	29900	500	71920	100	1	15480593	15372	1527.69	11.41	12	0.71	65.00	8703.00	138300	20230407	-28.20	61100	20220704	62.52	138300	-28.20	20230407	71800	38.30	20230102	138300	-28.20	20230407	61100	62.52	20220704	3.18	Y	078600	500	77 억		1997196	N	N	39689	N	00	N
48	20230622	120923	57	100.00	KSQ150		IT부품	N	N	N	N		N	99000	-900	5	-0.90	9689757900	98115	50.49	97700	99700	97700	129800	70000	99900	98759.09	12.90	-667	9473	105633	102766	100833	97966	96033	101800	97000	77	29900	500	71920	100	1	15480593	15326	1523.08	11.38	12	0.63	65.00	8703.00	138300	20230407	-28.42	61100	20220704	62.03	138300	-28.42	20230407	71800	37.88	20230102	138300	-28.42	20230407	61100	62.03	20220704	3.18	Y	078600	500	77 억		1997196	N	N	39689	N	00	N
49	20230622	110312	57	100.00	KSQ150		IT부품	N	N	N	N		N	98700	-1200	5	-1.20	7918728500	80160	41.25	97700	99700	97700	129800	70000	99900	98786.41	12.90	-667	6557	105633	102766	100833	97966	96033	101800	97000	77	29900	500	71920	100	1	15480593	15279	1518.46	11.34	12	0.52	65.00	8703.00	138300	20230407	-28.63	61100	20220704	61.54	138300	-28.63	20230407	71800	37.47	20230102	138300	-28.63	20230407	61100	61.54	20220704	3.18	Y	078600	500	77 억		1997196	N	N	39689	N	00	N
50	20230622	100608	57	100.00	KSQ150		IT부품	N	N	N	N		N	98400	-1500	5	-1.50	5853008700	59303	30.52	97700	99700	97700	129800	70000	99900	98696.49	12.90	-667	3018	105633	102766	100833	97966	96033	101800	97000	77	29900	500	71920	100	1	15480593	15233	1513.85	11.31	12	0.38	65.00	8703.00	138300	20230407	-28.85	61100	20220704	61.05	138300	-28.85	20230407	71800	37.05	20230102	138300	-28.85	20230407	61100	61.05	20220704	3.18	Y	078600	500	77 억		1997196	N	N	39689	N	00	N
51	20230622	090822	57	100.00	KSQ150		IT부품	N	N	N	N		N	99100	-800	5	-0.80	1368382600	13883	7.14	97700	99700	97700	129800	70000	99900	98564.47	12.90	-667	3770	105633	102766	100833	97966	96033	101800	97000	77	29900	500	71920	100	1	15480593	15341	1524.62	11.39	12	0.09	65.00	8703.00	138300	20230407	-28.34	61100	20220704	62.19	138300	-28.34	20230407	71800	38.02	20230102	138300	-28.34	20230407	61100	62.19	20220704	3.18	Y	078600	500	77 억		1997196	N	N	39689	N	00	N
52	20230621	160822	57	100.00	KSQ150		IT부품	N	N	N	N		N	99900	-2100	5	-2.06	19321117400	192200	92.32	102000	103700	98900	132600	71400	102000	100526.15	12.70	-1134	20034	106533	104266	102733	100466	98933	103500	99700	77	30600	500	73440	100	1	15480593	15465	1536.92	11.48	12	1.24	65.00	8703.00	138300	20230407	-27.77	61100	20220704	63.50	138300	-27.77	20230407	71800	39.14	20230102	138300	-27.77	20230407	61100	63.50	20220704	3.10	Y	078600	500	77 억		1966006	N	N	39689	N	00	N
53	20230621	150356	57	100.00	KSQ150		IT부품	N	N	N	N		N	99800	-2200	5	-2.16	17992053200	178869	85.91	102000	103700	98900	132600	71400	102000	100586.96	12.70	-1134	15525	106533	104266	102733	100466	98933	103500	99700	77	30600	500	73440	100	1	15480593	15450	1535.38	11.47	12	1.16	65.00	8703.00	138300	20230407	-27.84	61100	20220704	63.34	138300	-27.84	20230407	71800	39.00	20230102	138300	-27.84	20230407	61100	63.34	20220704	3.10	Y	078600	500	77 억		1966006	N	N	35920	N	00	N
54	20230621	140440	57	100.00	KSQ150		IT부품	N	N	N	N		N	99900	-2100	5	-2.06	16021489600	159107	76.42	102000	103700	98900	132600	71400	102000	100695.37	12.70	-1134	16577	106533	104266	102733	100466	98933	103500	99700	77	30600	500	73440	100	1	15480593	15465	1536.92	11.48	12	1.03	65.00	8703.00	138300	20230407	-27.77	61100	20220704	63.50	138300	-27.77	20230407	71800	39.14	20230102	138300	-27.77	20230407	61100	63.50	20220704	3.10	Y	078600	500	77 억		1966006	N	N	35920	N	00	N
55	20230621	130759	57	100.00	KSQ150		IT부품	N	N	N	N		N	100000	-2000	5	-1.96	10671979100	105286	50.57	102000	103700	99800	132600	71400	102000	101361.10	12.70	-1134	6274	106533	104266	102733	100466	98933	103500	99700	77	30600	500	73440	100	1	15480593	15481	1538.46	11.49	12	0.68	65.00	8703.00	138300	20230407	-27.69	61100	20220704	63.67	138300	-27.69	20230407	71800	39.28	20230102	138300	-27.69	20230407	61100	63.67	20220704	3.10	Y	078600	500	77 억		1966006	N	N	35920	N	00	N
56	20230621	120845	57	100.00	KSQ150		IT부품	N	N	N	N		N	100300	-1700	5	-1.67	9243573900	91016	43.72	102000	103700	99900	132600	71400	102000	101559.32	12.70	-1134	3473	106533	104266	102733	100466	98933	103500	99700	77	30600	500	73440	100	1	15480593	15527	1543.08	11.52	12	0.59	65.00	8703.00	138300	20230407	-27.48	61100	20220704	64.16	138300	-27.48	20230407	71800	39.69	20230102	138300	-27.48	20230407	61100	64.16	20220704	3.10	Y	078600	500	77 억		1966006	N	N	35920	N	00	N
57	20230621	110610	57	100.00	KSQ150		IT부품	N	N	N	N		N	100700	-1300	5	-1.27	7135691700	70011	33.63	102000	103700	100500	132600	71400	102000	101922.31	12.70	-1134	4450	106533	104266	102733	100466	98933	103500	99700	77	30600	500	73440	100	1	15480593	15589	1549.23	11.57	12	0.45	65.00	8703.00	138300	20230407	-27.19	61100	20220704	64.81	138300	-27.19	20230407	71800	40.25	20230102	138300	-27.19	20230407	61100	64.81	20220704	3.10	Y	078600	500	77 억		1966006	N	N	35920	N	00	N
58	20230621	100620	57	100.00	KSQ150		IT부품	N	N	N	N		N	101900	-100	5	-0.10	3870075900	37688	18.10	102000	103700	101600	132600	71400	102000	102689.34	12.70	-1134	1866	106533	104266	102733	100466	98933	103500	99700	77	30600	500	73440	100	1	15480593	15775	1567.69	11.71	12	0.24	65.00	8703.00	138300	20230407	-26.32	61100	20220704	66.78	138300	-26.32	20230407	71800	41.92	20230102	138300	-26.32	20230407	61100	66.78	20220704	3.10	Y	078600	500	77 억		1966006	N	N	35920	N	00	N
59	20230621	090143	57	100.00	KSQ150		IT부품	N	N	N	N		N	103200	1200	2	1.18	156289000	1527	0.73	102000	103400	102000	132600	71400	102000	102379.16	12.70	-1134	94	106533	104266	102733	100466	98933	103500	99700	77	30600	500	73440	100	1	15480593	15976	1587.69	11.86	12	0.01	65.00	8703.00	138300	20230407	-25.38	61100	20220704	68.90	138300	-25.38	20230407	71800	43.73	20230102	138300	-25.38	20230407	61100	68.90	20220704	3.10	Y	078600	500	77 억		1966006	N	N	35920	N	00	N
60	20230620	160203	00	40.00	KSQ150		IT부품	N	N	N	N	40	N	102000	-4500	5	-4.23	21185761100	206948	110.38	104600	105000	101200	138400	74600	106500	102371.78	12.96	-738	-36890	111100	108800	105000	102700	98900	109950	103850	77	31900	500	76680	100	1	15480593	15790	1569.23	11.72	12	1.34	65.00	8703.00	138300	20230407	-26.25	61100	20220704	66.94	138300	-26.25	20230407	71800	42.06	20230102	138300	-26.25	20230407	61100	66.94	20220704	3.12	Y	078600	500	77 억		2005895	N	N	35920	N	00	N
61	20230620	150142	00	40.00	KSQ150		IT부품	N	N	N	N	40	N	102300	-4200	5	-3.94	19905532500	194414	103.69	104600	105000	101200	138400	74600	106500	102385.71	12.96	-738	-35440	111100	108800	105000	102700	98900	109950	103850	77	31900	500	76680	100	1	15480593	15837	1573.85	11.75	12	1.26	65.00	8703.00	138300	20230407	-26.03	61100	20220704	67.43	138300	-26.03	20230407	71800	42.48	20230102	138300	-26.03	20230407	61100	67.43	20220704	3.12	Y	078600	500	77 억		2005895	N	N	29886	N	00	N
62	20230620	140346	00	40.00	KSQ150		IT부품	N	N	N	N	40	N	101800	-4700	5	-4.41	16856169500	164481	87.73	104600	105000	101200	138400	74600	106500	102479.07	12.96	-738	-32467	111100	108800	105000	102700	98900	109950	103850	77	31900	500	76680	100	1	15480593	15759	1566.15	11.70	12	1.06	65.00	8703.00	138300	20230407	-26.39	61100	20220704	66.61	138300	-26.39	20230407	71800	41.78	20230102	138300	-26.39	20230407	61100	66.61	20220704	3.12	Y	078600	500	77 억		2005895	N	N	29886	N	00	N
63	20230620	130901	00	40.00	KSQ150		IT부품	N	N	N	N	40	N	102200	-4300	5	-4.04	15197736400	148247	79.07	104600	105000	101200	138400	74600	106500	102514.25	12.96	-738	-27077	111100	108800	105000	102700	98900	109950	103850	77	31900	500	76680	100	1	15480593	15821	1572.31	11.74	12	0.96	65.00	8703.00	138300	20230407	-26.10	61100	20220704	67.27	138300	-26.10	20230407	71800	42.34	20230102	138300	-26.10	20230407	61100	67.27	20220704	3.12	Y	078600	500	77 억		2005895	N	N	29886	N	00	N
64	20230620	120750	00	40.00	KSQ150		IT부품	N	N	N	N	40	N	101900	-4600	5	-4.32	13838227800	134925	71.96	104600	105000	101200	138400	74600	106500	102560.12	12.96	-738	-26010	111100	108800	105000	102700	98900	109950	103850	77	31900	500	76680	100	1	15480593	15775	1567.69	11.71	12	0.87	65.00	8703.00	138300	20230407	-26.32	61100	20220704	66.78	138300	-26.32	20230407	71800	41.92	20230102	138300	-26.32	20230407	61100	66.78	20220704	3.12	Y	078600	500	77 억		2005895	N	N	29886	N	00	N
65	20230620	110552	00	40.00	KSQ150		IT부품	N	N	N	N	40	N	102100	-4400	5	-4.13	10988512700	106943	57.04	104600	105000	101200	138400	74600	106500	102748.42	12.96	-738	-29972	111100	108800	105000	102700	98900	109950	103850	77	31900	500	76680	100	1	15480593	15806	1570.77	11.73	12	0.69	65.00	8703.00	138300	20230407	-26.17	61100	20220704	67.10	138300	-26.17	20230407	71800	42.20	20230102	138300	-26.17	20230407	61100	67.10	20220704	3.12	Y	078600	500	77 억		2005895	N	N	29886	N	00	N
66	20230620	100133	00	40.00	KSQ150		IT부품	N	N	N	N	40	N	104000	-2500	5	-2.35	8194514300	79846	42.59	104600	105000	101200	138400	74600	106500	102625.25	12.96	-738	-26205	111100	108800	105000	102700	98900	109950	103850	77	31900	500	76680	100	1	15480593	16100	1600.00	11.95	12	0.52	65.00	8703.00	138300	20230407	-24.80	61100	20220704	70.21	138300	-24.80	20230407	71800	44.85	20230102	138300	-24.80	20230407	61100	70.21	20220704	3.12	Y	078600	500	77 억		2005895	N	N	29886	N	00	N
67	20230620	090526	00	40.00	KSQ150		IT부품	N	N	N	N	40	N	103700	-2800	5	-2.63	1294550400	12507	6.67	104600	105000	102700	138400	74600	106500	103487.52	12.96	-738	-1881	111100	108800	105000	102700	98900	109950	103850	77	31900	500	76680	100	1	15480593	16053	1595.38	11.92	12	0.08	65.00	8703.00	138300	20230407	-25.02	61100	20220704	69.72	138300	-25.02	20230407	71800	44.43	20230102	138300	-25.02	20230407	61100	69.72	20220704	3.12	Y	078600	500	77 억		2005895	N	N	29886	N	00	N
68	20230619	160250	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	106500	3200	2	3.10	19533288300	186326	125.76	103400	107300	101200	134200	72400	103300	104828.26	13.14	-1106	10387	107100	105200	103000	101100	98900	104100	100000	77	30900	500	74370	100	1	15480593	16487	1638.46	12.24	12	1.20	65.00	8703.00	138300	20230407	-22.99	61100	20220704	74.30	138300	-22.99	20230407	71800	48.33	20230102	138300	-22.99	20230407	61100	74.30	20220704	3.11	Y	078600	500	77 억		2033719	N	N	29886	N	00	N
69	20230619	150139	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	107000	3700	2	3.58	17593597200	168061	113.43	103400	107300	101200	134200	72400	103300	104685.85	13.14	-1106	11306	107100	105200	103000	101100	98900	104100	100000	77	30900	500	74370	100	1	15480593	16564	1646.15	12.29	12	1.09	65.00	8703.00	138300	20230407	-22.63	61100	20220704	75.12	138300	-22.63	20230407	71800	49.03	20230102	138300	-22.63	20230407	61100	75.12	20220704	3.11	Y	078600	500	77 억		2033719	N	N	12121	N	00	N
70	20230619	140603	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	104900	1600	2	1.55	13345112900	128015	86.40	103400	105800	101200	134200	72400	103300	104246.54	13.14	-1106	8000	107100	105200	103000	101100	98900	104100	100000	77	30900	500	74370	100	1	15480593	16239	1613.85	12.05	12	0.83	65.00	8703.00	138300	20230407	-24.15	61100	20220704	71.69	138300	-24.15	20230407	71800	46.10	20230102	138300	-24.15	20230407	61100	71.69	20220704	3.11	Y	078600	500	77 억		2033719	N	N	12121	N	00	N
71	20230619	130928	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	104700	1400	2	1.36	11601599100	111345	75.15	103400	105800	101200	134200	72400	103300	104195.13	13.14	-1106	6762	107100	105200	103000	101100	98900	104100	100000	77	30900	500	74370	100	1	15480593	16208	1610.77	12.03	12	0.72	65.00	8703.00	138300	20230407	-24.30	61100	20220704	71.36	138300	-24.30	20230407	71800	45.82	20230102	138300	-24.30	20230407	61100	71.36	20220704	3.11	Y	078600	500	77 억		2033719	N	N	12121	N	00	N
72	20230619	120443	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	104800	1500	2	1.45	9095830600	87523	59.07	103400	105800	101200	134200	72400	103300	103925.09	13.14	-1106	5099	107100	105200	103000	101100	98900	104100	100000	77	30900	500	74370	100	1	15480593	16224	1612.31	12.04	12	0.57	65.00	8703.00	138300	20230407	-24.22	61100	20220704	71.52	138300	-24.22	20230407	71800	45.96	20230102	138300	-24.22	20230407	61100	71.52	20220704	3.11	Y	078600	500	77 억		2033719	N	N	12121	N	00	N
73	20230619	110322	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	105000	1700	2	1.65	7274905300	70176	47.36	103400	105800	101200	134200	72400	103300	103666.61	13.14	-1106	5992	107100	105200	103000	101100	98900	104100	100000	77	30900	500	74370	100	1	15480593	16255	1615.38	12.06	12	0.45	65.00	8703.00	138300	20230407	-24.08	61100	20220704	71.85	138300	-24.08	20230407	71800	46.24	20230102	138300	-24.08	20230407	61100	71.85	20220704	3.11	Y	078600	500	77 억		2033719	N	N	12121	N	00	N
74	20230619	100931	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	103700	400	2	0.39	4418120400	42949	28.99	103400	104300	101200	134200	72400	103300	102868.91	13.14	-1106	6467	107100	105200	103000	101100	98900	104100	100000	77	30900	500	74370	100	1	15480593	16053	1595.38	11.92	12	0.28	65.00	8703.00	138300	20230407	-25.02	61100	20220704	69.72	138300	-25.02	20230407	71800	44.43	20230102	138300	-25.02	20230407	61100	69.72	20220704	3.11	Y	078600	500	77 억		2033719	N	N	12121	N	00	N
75	20230619	090807	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	102700	-600	5	-0.58	713760200	6923	4.67	103400	103700	102700	134200	72400	103300	103099.61	13.14	-1106	-1101	107100	105200	103000	101100	98900	104100	100000	77	30900	500	74370	100	1	15480593	15899	1580.00	11.80	12	0.04	65.00	8703.00	138300	20230407	-25.74	61100	20220704	68.09	138300	-25.74	20230407	71800	43.04	20230102	138300	-25.74	20230407	61100	68.09	20220704	3.11	Y	078600	500	77 억		2033719	N	N	12121	N	00	N
76	20230616	160913	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	103300	-700	5	-0.67	14987199900	145009	45.41	104100	104900	100800	135200	72800	104000	103353.14	13.08	-335	3541	109800	106900	105000	102100	100200	106400	101600	77	31200	500	74880	100	1	15480593	15991	1589.23	11.87	12	0.94	65.00	8703.00	138300	20230407	-25.31	61100	20220704	69.07	138300	-25.31	20230407	71800	43.87	20230102	138300	-25.31	20230407	61100	69.07	20220704	3.49	Y	078600	500	77 억		2025466	N	N	12121	N	00	N
77	20230616	150812	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	103400	-600	5	-0.58	14149511500	136897	42.87	104100	104900	100800	135200	72800	104000	103358.24	13.08	-335	3248	109800	106900	105000	102100	100200	106400	101600	77	31200	500	74880	100	1	15480593	16007	1590.77	11.88	12	0.88	65.00	8703.00	138300	20230407	-25.23	61100	20220704	69.23	138300	-25.23	20230407	71800	44.01	20230102	138300	-25.23	20230407	61100	69.23	20220704	3.49	Y	078600	500	77 억		2025466	N	N	28294	N	00	N
78	20230616	140936	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	102800	-1200	5	-1.15	12374288700	119701	37.48	104100	104900	100800	135200	72800	104000	103376.01	13.08	-335	1841	109800	106900	105000	102100	100200	106400	101600	77	31200	500	74880	100	1	15480593	15914	1581.54	11.81	12	0.77	65.00	8703.00	138300	20230407	-25.67	61100	20220704	68.25	138300	-25.67	20230407	71800	43.18	20230102	138300	-25.67	20230407	61100	68.25	20220704	3.49	Y	078600	500	77 억		2025466	N	N	28294	N	00	N
79	20230616	130520	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	104200	200	2	0.19	10480156700	101346	31.74	104100	104900	100800	135200	72800	104000	103408.96	13.08	-335	1802	109800	106900	105000	102100	100200	106400	101600	77	31200	500	74880	100	1	15480593	16131	1603.08	11.97	12	0.65	65.00	8703.00	138300	20230407	-24.66	61100	20220704	70.54	138300	-24.66	20230407	71800	45.13	20230102	138300	-24.66	20230407	61100	70.54	20220704	3.49	Y	078600	500	77 억		2025466	N	N	28294	N	00	N
80	20230616	120408	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	104400	400	2	0.38	9025567000	87384	27.36	104100	104900	100800	135200	72800	104000	103285.26	13.08	-335	3674	109800	106900	105000	102100	100200	106400	101600	77	31200	500	74880	100	1	15480593	16162	1606.15	12.00	12	0.56	65.00	8703.00	138300	20230407	-24.51	61100	20220704	70.87	138300	-24.51	20230407	71800	45.40	20230102	138300	-24.51	20230407	61100	70.87	20220704	3.49	Y	078600	500	77 억		2025466	N	N	28294	N	00	N
81	20230616	110238	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	104200	200	2	0.19	7481556100	72561	22.72	104100	104900	100800	135200	72800	104000	103105.61	13.08	-335	2015	109800	106900	105000	102100	100200	106400	101600	77	31200	500	74880	100	1	15480593	16131	1603.08	11.97	12	0.47	65.00	8703.00	138300	20230407	-24.66	61100	20220704	70.54	138300	-24.66	20230407	71800	45.13	20230102	138300	-24.66	20230407	61100	70.54	20220704	3.49	Y	078600	500	77 억		2025466	N	N	28294	N	00	N
82	20230616	100216	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	103900	-100	5	-0.10	5557035800	54026	16.92	104100	104900	100800	135200	72800	104000	102855.94	13.08	-335	1868	109800	106900	105000	102100	100200	106400	101600	77	31200	500	74880	100	1	15480593	16084	1598.46	11.94	12	0.35	65.00	8703.00	138300	20230407	-24.87	61100	20220704	70.05	138300	-24.87	20230407	71800	44.71	20230102	138300	-24.87	20230407	61100	70.05	20220704	3.49	Y	078600	500	77 억		2025466	N	N	28294	N	00	N
83	20230616	090304	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	104000	0	3	0.00	536080600	5149	1.61	104100	104900	103700	135200	72800	104000	104116.32	13.08	-335	-2426	109800	106900	105000	102100	100200	106400	101600	77	31200	500	74880	100	1	15480593	16100	1600.00	11.95	12	0.03	65.00	8703.00	138300	20230407	-24.80	61100	20220704	70.21	138300	-24.80	20230407	71800	44.85	20230102	138300	-24.80	20230407	61100	70.21	20220704	3.49	Y	078600	500	77 억		2025466	N	N	28294	N	00	N
84	20230615	150941	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	103700	800	2	0.78	31876740300	302547	62.81	104000	107900	103100	133700	72100	102900	105361.57	13.20	-49	41275	115033	108966	104933	98866	94833	106950	96850	77	30800	500	74080	100	1	15480593	16053	1595.38	11.92	12	1.95	65.00	8703.00	138300	20230407	-25.02	61100	20220704	69.72	138300	-25.02	20230407	71800	44.43	20230102	138300	-25.02	20230407	61100	69.72	20220704	3.61	Y	078600	500	77 억		2043460	N	N	29978	N	00	N
85	20230615	140537	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	104300	1400	2	1.36	28005395400	265197	55.06	104000	107900	103400	133700	72100	102900	105602.59	13.20	-49	30064	115033	108966	104933	98866	94833	106950	96850	77	30800	500	74080	100	1	15480593	16146	1604.62	11.98	12	1.71	65.00	8703.00	138300	20230407	-24.58	61100	20220704	70.70	138300	-24.58	20230407	71800	45.26	20230102	138300	-24.58	20230407	61100	70.70	20220704	3.61	Y	078600	500	77 억		2043460	N	N	29978	N	00	N
86	20230615	130313	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	105200	2300	2	2.24	23897069500	225796	46.88	104000	107900	104000	133700	72100	102900	105835.23	13.20	-49	19351	115033	108966	104933	98866	94833	106950	96850	77	30800	500	74080	100	1	15480593	16286	1618.46	12.09	12	1.46	65.00	8703.00	138300	20230407	-23.93	61100	20220704	72.18	138300	-23.93	20230407	71800	46.52	20230102	138300	-23.93	20230407	61100	72.18	20220704	3.61	Y	078600	500	77 억		2043460	N	N	29978	N	00	N
87	20230615	120806	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	105200	2300	2	2.24	20986540800	198063	41.12	104000	107900	104000	133700	72100	102900	105959.46	13.20	-49	16791	115033	108966	104933	98866	94833	106950	96850	77	30800	500	74080	100	1	15480593	16286	1618.46	12.09	12	1.28	65.00	8703.00	138300	20230407	-23.93	61100	20220704	72.18	138300	-23.93	20230407	71800	46.52	20230102	138300	-23.93	20230407	61100	72.18	20220704	3.61	Y	078600	500	77 억		2043460	N	N	29978	N	00	N
88	20230615	110523	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	105000	2100	2	2.04	18238733800	171829	35.67	104000	107900	104000	133700	72100	102900	106145.34	13.20	-49	16239	115033	108966	104933	98866	94833	106950	96850	77	30800	500	74080	100	1	15480593	16255	1615.38	12.06	12	1.11	65.00	8703.00	138300	20230407	-24.08	61100	20220704	71.85	138300	-24.08	20230407	71800	46.24	20230102	138300	-24.08	20230407	61100	71.85	20220704	3.61	Y	078600	500	77 억		2043460	N	N	29978	N	00	N
89	20230611	184729	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	107000	9200	2	9.41	83569205600	799483	497.73	99500	108400	98500	127100	68500	97800	104515.79	12.75	80961	36145	99666	98732	97566	96632	95466	99200	97100	77	29300	500	70410	100	1	15480593	16564	1646.15	12.29	12	5.16	65.00	8703.00	138300	20230407	-22.63	61100	20220704	75.12	138300	-22.63	20230407	71800	49.03	20230102	138300	-22.63	20230407	61100	75.12	20220704	3.21	Y	078600	500	77 억		1973360	N	N	36416	N	00	N