KissMeData/078600/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160638	57	100.00	KSQ150		IT부품	N	N	N	N		N	100700	1800	2	1.82	22344502000	222198	79.12	99700	101900	99000	128500	69300	98900	100562.45	12.02	0	-3805	102700	100800	97500	95600	92300	101750	96550	77	29600	500	71200	100	1	15480593	15589	1549.23	11.57	12	1.44	65.00	8703.00	138300	20230407	-27.19	69300	20221228	45.31	138300	-27.19	20230407	71800	40.25	20230102	138300	-27.19	20230407	69300	45.31	20221228	3.09	Y	078600	500	77 억		1861360	N	N	12842	N	00	N
3	20230731	150641	57	100.00	KSQ150		IT부품	N	N	N	N		N	100300	1400	2	1.42	20646284700	205285	73.10	99700	101900	99000	128500	69300	98900	100575.39	12.02	0	-8697	102700	100800	97500	95600	92300	101750	96550	77	29600	500	71200	100	1	15480593	15527	1543.08	11.52	12	1.33	65.00	8703.00	138300	20230407	-27.48	69300	20221228	44.73	138300	-27.48	20230407	71800	39.69	20230102	138300	-27.48	20230407	69300	44.73	20221228	3.09	Y	078600	500	77 억		1861360	N	N	25923	N	00	N
4	20230731	140641	57	100.00	KSQ150		IT부품	N	N	N	N		N	100700	1800	2	1.82	17960248800	178569	63.58	99700	101900	99000	128500	69300	98900	100580.64	12.02	0	-2559	102700	100800	97500	95600	92300	101750	96550	77	29600	500	71200	100	1	15480593	15589	1549.23	11.57	12	1.15	65.00	8703.00	138300	20230407	-27.19	69300	20221228	45.31	138300	-27.19	20230407	71800	40.25	20230102	138300	-27.19	20230407	69300	45.31	20221228	3.09	Y	078600	500	77 억		1861360	N	N	25923	N	00	N
5	20230731	130641	57	100.00	KSQ150		IT부품	N	N	N	N		N	100400	1500	2	1.52	16157552800	160625	57.20	99700	101900	99000	128500	69300	98900	100593.88	12.02	0	4711	102700	100800	97500	95600	92300	101750	96550	77	29600	500	71200	100	1	15480593	15543	1544.62	11.54	12	1.04	65.00	8703.00	138300	20230407	-27.40	69300	20221228	44.88	138300	-27.40	20230407	71800	39.83	20230102	138300	-27.40	20230407	69300	44.88	20221228	3.09	Y	078600	500	77 억		1861360	N	N	25923	N	00	N
6	20230731	120647	57	100.00	KSQ150		IT부품	N	N	N	N		N	101700	2800	2	2.83	14738450300	146559	52.19	99700	101900	99000	128500	69300	98900	100565.53	12.02	0	9297	102700	100800	97500	95600	92300	101750	96550	77	29600	500	71200	100	1	15480593	15744	1564.62	11.69	12	0.95	65.00	8703.00	138300	20230407	-26.46	69300	20221228	46.75	138300	-26.46	20230407	71800	41.64	20230102	138300	-26.46	20230407	69300	46.75	20221228	3.09	Y	078600	500	77 억		1861360	N	N	25923	N	00	N
7	20230731	110651	57	100.00	KSQ150		IT부품	N	N	N	N		N	101000	2100	2	2.12	12668912100	126143	44.92	99700	101800	99000	128500	69300	98900	100435.37	12.02	0	2330	102700	100800	97500	95600	92300	101750	96550	77	29600	500	71200	100	1	15480593	15635	1553.85	11.61	12	0.81	65.00	8703.00	138300	20230407	-26.97	69300	20221228	45.74	138300	-26.97	20230407	71800	40.67	20230102	138300	-26.97	20230407	69300	45.74	20221228	3.09	Y	078600	500	77 억		1861360	N	N	25923	N	00	N
8	20230731	100647	57	100.00	KSQ150		IT부품	N	N	N	N		N	100800	1900	2	1.92	10053322400	100223	35.69	99700	101800	99000	128500	69300	98900	100312.35	12.02	0	-6523	102700	100800	97500	95600	92300	101750	96550	77	29600	500	71200	100	1	15480593	15604	1550.77	11.58	12	0.65	65.00	8703.00	138300	20230407	-27.11	69300	20221228	45.45	138300	-27.11	20230407	71800	40.39	20230102	138300	-27.11	20230407	69300	45.45	20221228	3.09	Y	078600	500	77 억		1861360	N	N	25923	N	00	N
9	20230731	090640	57	100.00	KSQ150		IT부품	N	N	N	N		N	99900	1000	2	1.01	334382200	3355	1.19	99700	99900	99700	128500	69300	98900	99715.44	12.02	0	-1665	102700	100800	97500	95600	92300	101750	96550	77	29600	500	71200	100	1	15480593	15465	1536.92	11.48	12	0.02	65.00	8703.00	138300	20230407	-27.77	69300	20221228	44.16	138300	-27.77	20230407	71800	39.14	20230102	138300	-27.77	20230407	69300	44.16	20221228	3.09	Y	078600	500	77 억		1861360	N	N	25923	N	00	N
10	20230728	160642	57	100.00	KSQ150		IT부품	N	N	N	N		N	98900	2400	2	2.49	27164327700	277684	47.69	95100	99400	94200	125400	67600	96500	97824.02	11.92	-384	15115	108433	102466	99233	93266	90033	100850	91650	77	28900	500	69480	100	1	15480593	15310	1521.54	11.36	12	1.79	65.00	8703.00	138300	20230407	-28.49	69300	20221228	42.71	138300	-28.49	20230407	71800	37.74	20230102	138300	-28.49	20230407	69300	42.71	20221228	3.25	Y	078600	500	77 억		1845082	N	N	25923	N	00	N
11	20230728	150642	57	100.00	KSQ150		IT부품	N	N	N	N		N	99100	2600	2	2.69	25904735400	264943	45.50	95100	99400	94200	125400	67600	96500	97775.22	11.92	-384	14159	108433	102466	99233	93266	90033	100850	91650	77	28900	500	69480	100	1	15480593	15341	1524.62	11.39	12	1.71	65.00	8703.00	138300	20230407	-28.34	69300	20221228	43.00	138300	-28.34	20230407	71800	38.02	20230102	138300	-28.34	20230407	69300	43.00	20221228	3.25	Y	078600	500	77 억		1845082	N	N	51103	N	00	N
12	20230728	140638	57	100.00	KSQ150		IT부품	N	N	N	N		N	98700	2200	2	2.28	22965936400	235226	40.40	95100	99300	94200	125400	67600	96500	97633.97	11.92	-384	10325	108433	102466	99233	93266	90033	100850	91650	77	28900	500	69480	100	1	15480593	15279	1518.46	11.34	12	1.52	65.00	8703.00	138300	20230407	-28.63	69300	20221228	42.42	138300	-28.63	20230407	71800	37.47	20230102	138300	-28.63	20230407	69300	42.42	20221228	3.25	Y	078600	500	77 억		1845082	N	N	51103	N	00	N
13	20230728	130641	57	100.00	KSQ150		IT부품	N	N	N	N		N	98500	2000	2	2.07	21195945300	217233	37.31	95100	99300	94200	125400	67600	96500	97572.88	11.92	-384	8651	108433	102466	99233	93266	90033	100850	91650	77	28900	500	69480	100	1	15480593	15248	1515.38	11.32	12	1.40	65.00	8703.00	138300	20230407	-28.78	69300	20221228	42.14	138300	-28.78	20230407	71800	37.19	20230102	138300	-28.78	20230407	69300	42.14	20221228	3.25	Y	078600	500	77 억		1845082	N	N	51103	N	00	N
14	20230728	120639	57	100.00	KSQ150		IT부품	N	N	N	N		N	98900	2400	2	2.49	19414730300	199213	34.21	95100	99200	94200	125400	67600	96500	97457.62	11.92	-384	9700	108433	102466	99233	93266	90033	100850	91650	77	28900	500	69480	100	1	15480593	15310	1521.54	11.36	12	1.29	65.00	8703.00	138300	20230407	-28.49	69300	20221228	42.71	138300	-28.49	20230407	71800	37.74	20230102	138300	-28.49	20230407	69300	42.71	20221228	3.25	Y	078600	500	77 억		1845082	N	N	51103	N	00	N
15	20230728	110645	57	100.00	KSQ150		IT부품	N	N	N	N		N	98500	2000	2	2.07	17244247600	177173	30.43	95100	99200	94200	125400	67600	96500	97330.46	11.92	-384	3470	108433	102466	99233	93266	90033	100850	91650	77	28900	500	69480	100	1	15480593	15248	1515.38	11.32	12	1.14	65.00	8703.00	138300	20230407	-28.78	69300	20221228	42.14	138300	-28.78	20230407	71800	37.19	20230102	138300	-28.78	20230407	69300	42.14	20221228	3.25	Y	078600	500	77 억		1845082	N	N	51103	N	00	N
16	20230728	100636	57	100.00	KSQ150		IT부품	N	N	N	N		N	97500	1000	2	1.04	13058236600	134569	23.11	95100	98800	94200	125400	67600	96500	97037.87	11.92	-384	-6405	108433	102466	99233	93266	90033	100850	91650	77	28900	500	69480	100	1	15480593	15094	1500.00	11.20	12	0.87	65.00	8703.00	138300	20230407	-29.50	69300	20221228	40.69	138300	-29.50	20230407	71800	35.79	20230102	138300	-29.50	20230407	69300	40.69	20221228	3.25	Y	078600	500	77 억		1845082	N	N	51103	N	00	N
17	20230728	090642	57	100.00	KSQ150		IT부품	N	N	N	N		N	96500	0	3	0.00	3256094800	34000	5.84	95100	97100	94200	125400	67600	96500	95765.38	11.92	-384	-6197	108433	102466	99233	93266	90033	100850	91650	77	28900	500	69480	100	1	15480593	14939	1484.62	11.09	12	0.22	65.00	8703.00	138300	20230407	-30.22	69300	20221228	39.25	138300	-30.22	20230407	71800	34.40	20230102	138300	-30.22	20230407	69300	39.25	20221228	3.25	Y	078600	500	77 억		1845082	N	N	51103	N	00	N
18	20230727	160638	57	100.00	KSQ150		IT부품	N	N	N	N		N	96500	-5300	5	-5.21	57888747500	579610	39.92	104500	105200	96000	132300	71300	101800	99880.07	12.39	34817	-57666	123933	112866	106433	95366	88933	109650	92150	77	30500	500	73290	100	1	15480593	14939	1484.62	11.09	12	3.74	65.00	8703.00	138300	20230407	-30.22	69300	20221228	39.25	138300	-30.22	20230407	71800	34.40	20230102	138300	-30.22	20230407	69300	39.25	20221228	3.40	Y	078600	500	77 억		1917496	N	N	51103	N	00	N
19	20230727	150638	57	100.00	KSQ150		IT부품	N	N	N	N		N	96300	-5500	5	-5.40	54367220600	543038	37.40	104500	105200	96200	132300	71300	101800	100116.79	12.39	34817	-56377	123933	112866	106433	95366	88933	109650	92150	77	30500	500	73290	100	1	15480593	14908	1481.54	11.07	12	3.51	65.00	8703.00	138300	20230407	-30.37	69300	20221228	38.96	138300	-30.37	20230407	71800	34.12	20230102	138300	-30.37	20230407	69300	38.96	20221228	3.40	Y	078600	500	77 억		1917496	N	N	69226	N	00	N
20	20230727	140635	57	100.00	KSQ150		IT부품	N	N	N	N		N	98200	-3600	5	-3.54	45665078800	453489	31.23	104500	105200	97500	132300	71300	101800	100697.21	12.39	34817	-42594	123933	112866	106433	95366	88933	109650	92150	77	30500	500	73290	100	1	15480593	15202	1510.77	11.28	12	2.93	65.00	8703.00	138300	20230407	-28.99	69300	20221228	41.70	138300	-28.99	20230407	71800	36.77	20230102	138300	-28.99	20230407	69300	41.70	20221228	3.40	Y	078600	500	77 억		1917496	N	N	69226	N	00	N
21	20230727	130635	57	100.00	KSQ150		IT부품	N	N	N	N		N	98200	-3600	5	-3.54	40568891000	401686	27.67	104500	105200	97500	132300	71300	101800	100996.53	12.39	34817	-38102	123933	112866	106433	95366	88933	109650	92150	77	30500	500	73290	100	1	15480593	15202	1510.77	11.28	12	2.59	65.00	8703.00	138300	20230407	-28.99	69300	20221228	41.70	138300	-28.99	20230407	71800	36.77	20230102	138300	-28.99	20230407	69300	41.70	20221228	3.40	Y	078600	500	77 억		1917496	N	N	69226	N	00	N
22	20230727	120637	57	100.00	KSQ150		IT부품	N	N	N	N		N	98400	-3400	5	-3.34	34463196800	339672	23.39	104500	105200	98300	132300	71300	101800	101460.22	12.39	34817	-42485	123933	112866	106433	95366	88933	109650	92150	77	30500	500	73290	100	1	15480593	15233	1513.85	11.31	12	2.19	65.00	8703.00	138300	20230407	-28.85	69300	20221228	41.99	138300	-28.85	20230407	71800	37.05	20230102	138300	-28.85	20230407	69300	41.99	20221228	3.40	Y	078600	500	77 억		1917496	N	N	69226	N	00	N
23	20230727	110638	57	100.00	KSQ150		IT부품	N	N	N	N		N	101000	-800	5	-0.79	25443856900	249266	17.17	104500	105200	100000	132300	71300	101800	102075.12	12.39	34817	-23149	123933	112866	106433	95366	88933	109650	92150	77	30500	500	73290	100	1	15480593	15635	1553.85	11.61	12	1.61	65.00	8703.00	138300	20230407	-26.97	69300	20221228	45.74	138300	-26.97	20230407	71800	40.67	20230102	138300	-26.97	20230407	69300	45.74	20221228	3.40	Y	078600	500	77 억		1917496	N	N	69226	N	00	N
24	20230727	100636	57	100.00	KSQ150		IT부품	N	N	N	N		N	103000	1200	2	1.18	20130069700	196802	13.55	104500	105200	100000	132300	71300	101800	102285.90	12.39	34817	-9647	123933	112866	106433	95366	88933	109650	92150	77	30500	500	73290	100	1	15480593	15945	1584.62	11.83	12	1.27	65.00	8703.00	138300	20230407	-25.52	69300	20221228	48.63	138300	-25.52	20230407	71800	43.45	20230102	138300	-25.52	20230407	69300	48.63	20221228	3.40	Y	078600	500	77 억		1917496	N	N	69226	N	00	N
25	20230727	090634	57	100.00	KSQ150		IT부품	N	N	N	N		N	103400	1600	2	1.57	4701213400	45149	3.11	104500	105200	103000	132300	71300	101800	104126.63	12.39	34817	-9197	123933	112866	106433	95366	88933	109650	92150	77	30500	500	73290	100	1	15480593	16007	1590.77	11.88	12	0.29	65.00	8703.00	138300	20230407	-25.23	69300	20221228	49.21	138300	-25.23	20230407	71800	44.01	20230102	138300	-25.23	20230407	69300	49.21	20221228	3.40	Y	078600	500	77 억		1917496	N	N	69226	N	00	N
26	20230726	160633	57	100.00	KSQ150		IT부품	N	N	N	N		N	101800	-7300	5	-6.69	159053377100	1440781	287.50	110000	117500	100000	141800	76400	109100	110397.68	12.16	-965	16673	115300	112200	109100	106000	102900	110650	104450	77	32700	500	78550	100	1	15480593	15759	1566.15	11.70	12	9.31	65.00	8703.00	138300	20230407	-26.39	69300	20221228	46.90	138300	-26.39	20230407	71800	41.78	20230102	138300	-26.39	20230407	69300	46.90	20221228	3.30	Y	078600	500	77 억		1882679	N	N	68951	N	00	N
27	20230726	150637	57	100.00	KSQ150		IT부품	N	N	N	N		N	101800	-7300	5	-6.69	153229980300	1383451	276.06	110000	117500	100000	141800	76400	109100	110759.24	12.16	-965	1585	115300	112200	109100	106000	102900	110650	104450	77	32700	500	78550	100	1	15480593	15759	1566.15	11.70	12	8.94	65.00	8703.00	138300	20230407	-26.39	69300	20221228	46.90	138300	-26.39	20230407	71800	41.78	20230102	138300	-26.39	20230407	69300	46.90	20221228	3.30	Y	078600	500	77 억		1882679	N	N	31260	N	00	N
28	20230726	140633	57	100.00	KSQ150		IT부품	N	N	N	N		N	103400	-5700	5	-5.22	137349854900	1229605	245.36	110000	117500	100000	141800	76400	109100	111702.42	12.16	-965	-5931	115300	112200	109100	106000	102900	110650	104450	77	32700	500	78550	100	1	15480593	16007	1590.77	11.88	12	7.94	65.00	8703.00	138300	20230407	-25.23	69300	20221228	49.21	138300	-25.23	20230407	71800	44.01	20230102	138300	-25.23	20230407	69300	49.21	20221228	3.30	Y	078600	500	77 억		1882679	N	N	31260	N	00	N
29	20230726	130632	57	100.00	KSQ150		IT부품	N	N	N	N		N	114100	5000	2	4.58	104031921400	917084	183.00	110000	117500	107500	141800	76400	109100	113437.72	12.16	-965	-31895	115300	112200	109100	106000	102900	110650	104450	77	32700	500	78550	100	1	15480593	17663	1755.38	13.11	12	5.92	65.00	8703.00	138300	20230407	-17.50	69300	20221228	64.65	138300	-17.50	20230407	71800	58.91	20230102	138300	-17.50	20230407	69300	64.65	20221228	3.30	Y	078600	500	77 억		1882679	N	N	31260	N	00	N
30	20230726	120633	57	100.00	KSQ150		IT부품	N	N	N	N		N	114200	5100	2	4.67	90985217800	803179	160.27	110000	117500	107500	141800	76400	109100	113281.37	12.16	-965	-30392	115300	112200	109100	106000	102900	110650	104450	77	32700	500	78550	100	1	15480593	17679	1756.92	13.12	12	5.19	65.00	8703.00	138300	20230407	-17.43	69300	20221228	64.79	138300	-17.43	20230407	71800	59.05	20230102	138300	-17.43	20230407	69300	64.79	20221228	3.30	Y	078600	500	77 억		1882679	N	N	31260	N	00	N
31	20230726	110629	57	100.00	KSQ150		IT부품	N	N	N	N		N	112500	3400	2	3.12	82971239900	732744	146.21	110000	117500	107500	141800	76400	109100	113233.60	12.16	-965	-31627	115300	112200	109100	106000	102900	110650	104450	77	32700	500	78550	100	1	15480593	17416	1730.77	12.93	12	4.73	65.00	8703.00	138300	20230407	-18.66	69300	20221228	62.34	138300	-18.66	20230407	71800	56.69	20230102	138300	-18.66	20230407	69300	62.34	20221228	3.30	Y	078600	500	77 억		1882679	N	N	31260	N	00	N
32	20230726	100634	57	100.00	KSQ150		IT부품	N	N	N	N		N	111200	2100	2	1.92	33311288200	298855	59.63	110000	114100	107500	141800	76400	109100	111463.04	12.16	-965	-21311	115300	112200	109100	106000	102900	110650	104450	77	32700	500	78550	100	1	15480593	17214	1710.77	12.78	12	1.93	65.00	8703.00	138300	20230407	-19.60	69300	20221228	60.46	138300	-19.60	20230407	71800	54.87	20230102	138300	-19.60	20230407	69300	60.46	20221228	3.30	Y	078600	500	77 억		1882679	N	N	31260	N	00	N
33	20230726	090629	57	100.00	KSQ150		IT부품	N	N	N	N		N	112900	3800	2	3.48	5113098500	45934	9.17	110000	113000	109800	141800	76400	109100	111314.03	12.16	-965	4681	115300	112200	109100	106000	102900	110650	104450	77	32700	500	78550	100	1	15480593	17478	1736.92	12.97	12	0.30	65.00	8703.00	138300	20230407	-18.37	69300	20221228	62.91	138300	-18.37	20230407	71800	57.24	20230102	138300	-18.37	20230407	69300	62.91	20221228	3.30	Y	078600	500	77 억		1882679	N	N	31260	N	00	N
34	20230725	160628	57	100.00	KSQ150		IT부품	N	N	N	N		N	109100	-100	5	-0.09	54451397700	497265	68.47	112000	112200	106000	141900	76500	109200	109502.14	12.11	-718	41467	115733	112466	108733	105466	101733	114100	107100	77	32700	500	78620	100	1	15480593	16889	1678.46	12.54	12	3.21	65.00	8703.00	138300	20230407	-21.11	69300	20221228	57.43	138300	-21.11	20230407	71800	51.95	20230102	138300	-21.11	20230407	69300	57.43	20221228	3.40	Y	078600	500	77 억		1875229	N	N	31260	N	00	N
35	20230725	150622	57	100.00	KSQ150		IT부품	N	N	N	N		N	109800	600	2	0.55	51597477100	471128	64.87	112000	112200	106000	141900	76500	109200	109519.02	12.11	-718	33584	115733	112466	108733	105466	101733	114100	107100	77	32700	500	78620	100	1	15480593	16998	1689.23	12.62	12	3.04	65.00	8703.00	138300	20230407	-20.61	69300	20221228	58.44	138300	-20.61	20230407	71800	52.92	20230102	138300	-20.61	20230407	69300	58.44	20221228	3.40	Y	078600	500	77 억		1875229	N	N	39627	N	00	N
36	20230725	140623	57	100.00	KSQ150		IT부품	N	N	N	N		N	110100	900	2	0.82	46229909400	422363	58.16	112000	112200	106000	141900	76500	109200	109455.40	12.11	-718	19746	115733	112466	108733	105466	101733	114100	107100	77	32700	500	78620	100	1	15480593	17044	1693.85	12.65	12	2.73	65.00	8703.00	138300	20230407	-20.39	69300	20221228	58.87	138300	-20.39	20230407	71800	53.34	20230102	138300	-20.39	20230407	69300	58.87	20221228	3.40	Y	078600	500	77 억		1875229	N	N	39627	N	00	N
37	20230725	130629	57	100.00	KSQ150		IT부품	N	N	N	N		N	110000	800	2	0.73	41042192700	375271	51.67	112000	112200	106000	141900	76500	109200	109366.81	12.11	-718	13593	115733	112466	108733	105466	101733	114100	107100	77	32700	500	78620	100	1	15480593	17029	1692.31	12.64	12	2.42	65.00	8703.00	138300	20230407	-20.46	69300	20221228	58.73	138300	-20.46	20230407	71800	53.20	20230102	138300	-20.46	20230407	69300	58.73	20221228	3.40	Y	078600	500	77 억		1875229	N	N	39627	N	00	N
38	20230725	120628	57	100.00	KSQ150		IT부품	N	N	N	N		N	109600	400	2	0.37	36241808100	331540	45.65	112000	112200	106000	141900	76500	109200	109313.53	12.11	-718	4650	115733	112466	108733	105466	101733	114100	107100	77	32700	500	78620	100	1	15480593	16967	1686.15	12.59	12	2.14	65.00	8703.00	138300	20230407	-20.75	69300	20221228	58.15	138300	-20.75	20230407	71800	52.65	20230102	138300	-20.75	20230407	69300	58.15	20221228	3.40	Y	078600	500	77 억		1875229	N	N	39627	N	00	N
39	20230725	110626	57	100.00	KSQ150		IT부품	N	N	N	N		N	108400	-800	5	-0.73	30837489700	282082	38.84	112000	112200	106000	141900	76500	109200	109321.01	12.11	-718	-13904	115733	112466	108733	105466	101733	114100	107100	77	32700	500	78620	100	1	15480593	16781	1667.69	12.46	12	1.82	65.00	8703.00	138300	20230407	-21.62	69300	20221228	56.42	138300	-21.62	20230407	71800	50.97	20230102	138300	-21.62	20230407	69300	56.42	20221228	3.40	Y	078600	500	77 억		1875229	N	N	39627	N	00	N
40	20230725	100625	57	100.00	KSQ150		IT부품	N	N	N	N		N	108200	-1000	5	-0.92	24502241900	223849	30.82	112000	112200	106000	141900	76500	109200	109458.80	12.11	-718	-27001	115733	112466	108733	105466	101733	114100	107100	77	32700	500	78620	100	1	15480593	16750	1664.62	12.43	12	1.45	65.00	8703.00	138300	20230407	-21.76	69300	20221228	56.13	138300	-21.76	20230407	71800	50.70	20230102	138300	-21.76	20230407	69300	56.13	20221228	3.40	Y	078600	500	77 억		1875229	N	N	39627	N	00	N
41	20230725	090624	57	100.00	KSQ150		IT부품	N	N	N	N		N	111100	1900	2	1.74	5121313400	45946	6.33	112000	112200	110000	141900	76500	109200	111464.00	12.11	-718	-16560	115733	112466	108733	105466	101733	114100	107100	77	32700	500	78620	100	1	15480593	17199	1709.23	12.77	12	0.30	65.00	8703.00	138300	20230407	-19.67	69300	20221228	60.32	138300	-19.67	20230407	71800	54.74	20230102	138300	-19.67	20230407	69300	60.32	20221228	3.40	Y	078600	500	77 억		1875229	N	N	39627	N	00	N
42	20230724	160628	57	100.00	KSQ150		IT부품	N	N	N	N		N	109200	3100	2	2.92	78919418300	722978	203.41	106500	112000	105000	137900	74300	106100	109158.93	12.34	-87	-9218	110700	108400	105700	103400	100700	109550	104550	77	31800	500	76390	100	1	15480593	16905	1680.00	12.55	12	4.67	65.00	8703.00	138300	20230407	-21.04	69300	20220721	57.58	138300	-21.04	20230407	71800	52.09	20230102	138300	-21.04	20230407	69300	57.58	20221228	3.48	Y	078600	500	77 억		1909640	N	N	39627	N	00	N
43	20230724	150624	57	100.00	KSQ150		IT부품	N	N	N	N		N	109500	3400	2	3.20	76131217100	697464	196.23	106500	112000	105000	137900	74300	106100	109154.48	12.34	-87	-11530	110700	108400	105700	103400	100700	109550	104550	77	31800	500	76390	100	1	15480593	16951	1684.62	12.58	12	4.51	65.00	8703.00	138300	20230407	-20.82	69300	20220721	58.01	138300	-20.82	20230407	71800	52.51	20230102	138300	-20.82	20230407	69300	58.01	20221228	3.48	Y	078600	500	77 억		1909640	N	N	44789	N	00	N
44	20230724	140621	57	100.00	KSQ150		IT부품	N	N	N	N		N	109000	2900	2	2.73	71195843400	652270	183.52	106500	112000	105000	137900	74300	106100	109151.04	12.34	-87	-13072	110700	108400	105700	103400	100700	109550	104550	77	31800	500	76390	100	1	15480593	16874	1676.92	12.52	12	4.21	65.00	8703.00	138300	20230407	-21.19	69300	20220721	57.29	138300	-21.19	20230407	71800	51.81	20230102	138300	-21.19	20230407	69300	57.29	20221228	3.48	Y	078600	500	77 억		1909640	N	N	44789	N	00	N
45	20230724	130622	57	100.00	KSQ150		IT부품	N	N	N	N		N	110300	4200	2	3.96	62097161700	568573	159.97	106500	112000	105000	137900	74300	106100	109216.00	12.34	-87	-14634	110700	108400	105700	103400	100700	109550	104550	77	31800	500	76390	100	1	15480593	17075	1696.92	12.67	12	3.67	65.00	8703.00	138300	20230407	-20.25	69300	20220721	59.16	138300	-20.25	20230407	71800	53.62	20230102	138300	-20.25	20230407	69300	59.16	20221228	3.48	Y	078600	500	77 억		1909640	N	N	44789	N	00	N
46	20230724	120623	57	100.00	KSQ150		IT부품	N	N	N	N		N	109500	3400	2	3.20	55715385400	510776	143.71	106500	112000	105000	137900	74300	106100	109080.08	12.34	-87	-8953	110700	108400	105700	103400	100700	109550	104550	77	31800	500	76390	100	1	15480593	16951	1684.62	12.58	12	3.30	65.00	8703.00	138300	20230407	-20.82	69300	20220721	58.01	138300	-20.82	20230407	71800	52.51	20230102	138300	-20.82	20230407	69300	58.01	20221228	3.48	Y	078600	500	77 억		1909640	N	N	44789	N	00	N
47	20230724	110627	57	100.00	KSQ150		IT부품	N	N	N	N		N	109600	3500	2	3.30	40176061700	369819	104.05	106500	111000	105000	137900	74300	106100	108637.33	12.34	-87	-6459	110700	108400	105700	103400	100700	109550	104550	77	31800	500	76390	100	1	15480593	16967	1686.15	12.59	12	2.39	65.00	8703.00	138300	20230407	-20.75	69300	20220721	58.15	138300	-20.75	20230407	71800	52.65	20230102	138300	-20.75	20230407	69300	58.15	20221228	3.48	Y	078600	500	77 억		1909640	N	N	44789	N	00	N
48	20230724	100621	57	100.00	KSQ150		IT부품	N	N	N	N		N	108800	2700	2	2.54	26809340700	247920	69.75	106500	110300	105000	137900	74300	106100	108137.34	12.34	-87	-1238	110700	108400	105700	103400	100700	109550	104550	77	31800	500	76390	100	1	15480593	16843	1673.85	12.50	12	1.60	65.00	8703.00	138300	20230407	-21.33	69300	20220721	57.00	138300	-21.33	20230407	71800	51.53	20230102	138300	-21.33	20230407	69300	57.00	20221228	3.48	Y	078600	500	77 억		1909640	N	N	44789	N	00	N
49	20230724	090624	57	100.00	KSQ150		IT부품	N	N	N	N		N	107900	1800	2	1.70	3498643500	32548	9.16	106500	108500	106500	137900	74300	106100	107493.27	12.34	-87	-6224	110700	108400	105700	103400	100700	109550	104550	77	31800	500	76390	100	1	15480593	16704	1660.00	12.40	12	0.21	65.00	8703.00	138300	20230407	-21.98	69300	20220721	55.70	138300	-21.98	20230407	71800	50.28	20230102	138300	-21.98	20230407	69300	55.70	20221228	3.48	Y	078600	500	77 억		1909640	N	N	44789	N	00	N
50	20230721	160618	57	100.00	KSQ150		IT부품	N	N	N	N		N	106100	-400	5	-0.38	37446311200	352739	49.84	103100	108000	103000	138400	74600	106500	106157.88	12.14	-23	28906	113100	109800	106200	102900	99300	111450	104550	77	31900	500	76680	100	1	15480593	16425	1632.31	12.19	12	2.28	65.00	8703.00	138300	20230407	-23.28	68600	20220720	54.66	138300	-23.28	20230407	71800	47.77	20230102	138300	-23.28	20230407	69300	53.10	20220721	3.03	Y	078600	500	77 억		1879049	N	N	44789	N	00	N
51	20230721	150620	57	100.00	KSQ150		IT부품	N	N	N	N		N	105900	-600	5	-0.56	35270666600	332238	46.94	103100	108000	103000	138400	74600	106500	106159.93	12.14	-23	24059	113100	109800	106200	102900	99300	111450	104550	77	31900	500	76680	100	1	15480593	16394	1629.23	12.17	12	2.15	65.00	8703.00	138300	20230407	-23.43	68600	20220720	54.37	138300	-23.43	20230407	71800	47.49	20230102	138300	-23.43	20230407	69300	52.81	20220721	3.03	Y	078600	500	77 억		1879049	N	N	66896	N	00	N
52	20230721	140617	57	100.00	KSQ150		IT부품	N	N	N	N		N	106100	-400	5	-0.38	28572398300	268954	38.00	103100	108000	103000	138400	74600	106500	106234.37	12.14	-23	11055	113100	109800	106200	102900	99300	111450	104550	77	31900	500	76680	100	1	15480593	16425	1632.31	12.19	12	1.74	65.00	8703.00	138300	20230407	-23.28	68600	20220720	54.66	138300	-23.28	20230407	71800	47.77	20230102	138300	-23.28	20230407	69300	53.10	20220721	3.03	Y	078600	500	77 억		1879049	N	N	66896	N	00	N
53	20230721	130619	57	100.00	KSQ150		IT부품	N	N	N	N		N	107100	600	2	0.56	24218329600	228138	32.23	103100	108000	103000	138400	74600	106500	106155.13	12.14	-23	11531	113100	109800	106200	102900	99300	111450	104550	77	31900	500	76680	100	1	15480593	16580	1647.69	12.31	12	1.47	65.00	8703.00	138300	20230407	-22.56	68600	20220720	56.12	138300	-22.56	20230407	71800	49.16	20230102	138300	-22.56	20230407	69300	54.55	20220721	3.03	Y	078600	500	77 억		1879049	N	N	66896	N	00	N
54	20230721	120626	57	100.00	KSQ150		IT부품	N	N	N	N		N	106700	200	2	0.19	20600753700	194310	27.45	103100	108000	103000	138400	74600	106500	106017.81	12.14	-23	7599	113100	109800	106200	102900	99300	111450	104550	77	31900	500	76680	100	1	15480593	16518	1641.54	12.26	12	1.26	65.00	8703.00	138300	20230407	-22.85	68600	20220720	55.54	138300	-22.85	20230407	71800	48.61	20230102	138300	-22.85	20230407	69300	53.97	20220721	3.03	Y	078600	500	77 억		1879049	N	N	66896	N	00	N
55	20230721	110623	57	100.00	KSQ150		IT부품	N	N	N	N		N	105700	-800	5	-0.75	17988663600	169750	23.98	103100	108000	103000	138400	74600	106500	105968.70	12.14	-23	11867	113100	109800	106200	102900	99300	111450	104550	77	31900	500	76680	100	1	15480593	16363	1626.15	12.15	12	1.10	65.00	8703.00	138300	20230407	-23.57	68600	20220720	54.08	138300	-23.57	20230407	71800	47.21	20230102	138300	-23.57	20230407	69300	52.53	20220721	3.03	Y	078600	500	77 억		1879049	N	N	66896	N	00	N
56	20230721	100622	57	100.00	KSQ150		IT부품	N	N	N	N		N	106800	300	2	0.28	14202306000	133881	18.92	103100	108000	103000	138400	74600	106500	106078.74	12.14	-23	15162	113100	109800	106200	102900	99300	111450	104550	77	31900	500	76680	100	1	15480593	16533	1643.08	12.27	12	0.86	65.00	8703.00	138300	20230407	-22.78	68600	20220720	55.69	138300	-22.78	20230407	71800	48.75	20230102	138300	-22.78	20230407	69300	54.11	20220721	3.03	Y	078600	500	77 억		1879049	N	N	66896	N	00	N
57	20230721	090622	57	100.00	KSQ150		IT부품	N	N	N	N		N	103800	-2700	5	-2.54	2828743300	27290	3.86	103100	104400	103000	138400	74600	106500	103558.14	12.14	-23	3620	113100	109800	106200	102900	99300	111450	104550	77	31900	500	76680	100	1	15480593	16069	1596.92	11.93	12	0.18	65.00	8703.00	138300	20230407	-24.95	68600	20220720	51.31	138300	-24.95	20230407	71800	44.57	20230102	138300	-24.95	20230407	69300	49.78	20220721	3.03	Y	078600	500	77 억		1879049	N	N	66896	N	00	N
58	20230720	160617	57	100.00	KSQ150		IT부품	N	N	N	N		N	106500	2300	2	2.21	75213186100	705354	56.59	104200	109500	102600	135400	73000	104200	106633.21	12.12	340	-15292	119933	112066	107133	99266	94333	109600	96800	77	31200	500	75020	100	1	15480593	16487	1638.46	12.24	12	4.56	65.00	8703.00	138300	20230407	-22.99	65300	20220719	63.09	138300	-22.99	20230407	71800	48.33	20230102	138300	-22.99	20230407	68600	55.25	20220720	3.00	Y	078600	500	77 억		1876831	N	N	66874	N	00	N
59	20230720	150617	57	100.00	KSQ150		IT부품	N	N	N	N		N	106400	2200	2	2.11	72678281500	681568	54.68	104200	109500	102600	135400	73000	104200	106635.32	12.12	340	-13185	119933	112066	107133	99266	94333	109600	96800	77	31200	500	75020	100	1	15480593	16471	1636.92	12.23	12	4.40	65.00	8703.00	138300	20230407	-23.07	65300	20220719	62.94	138300	-23.07	20230407	71800	48.19	20230102	138300	-23.07	20230407	68600	55.10	20220720	3.00	Y	078600	500	77 억		1876831	N	N	84102	N	00	N
60	20230720	140615	57	100.00	KSQ150		IT부품	N	N	N	N		N	105700	1500	2	1.44	68203816600	639235	51.28	104200	109500	102600	135400	73000	104200	106697.50	12.12	340	-16925	119933	112066	107133	99266	94333	109600	96800	77	31200	500	75020	100	1	15480593	16363	1626.15	12.15	12	4.13	65.00	8703.00	138300	20230407	-23.57	65300	20220719	61.87	138300	-23.57	20230407	71800	47.21	20230102	138300	-23.57	20230407	68600	54.08	20220720	3.00	Y	078600	500	77 억		1876831	N	N	84102	N	00	N
61	20230720	130615	57	100.00	KSQ150		IT부품	N	N	N	N		N	106100	1900	2	1.82	62151110400	582048	46.69	104200	109500	102600	135400	73000	104200	106781.75	12.12	340	-19541	119933	112066	107133	99266	94333	109600	96800	77	31200	500	75020	100	1	15480593	16425	1632.31	12.19	12	3.76	65.00	8703.00	138300	20230407	-23.28	65300	20220719	62.48	138300	-23.28	20230407	71800	47.77	20230102	138300	-23.28	20230407	68600	54.66	20220720	3.00	Y	078600	500	77 억		1876831	N	N	84102	N	00	N
62	20230720	120620	57	100.00	KSQ150		IT부품	N	N	N	N		N	107200	3000	2	2.88	57406012000	537564	43.12	104200	109500	102600	135400	73000	104200	106791.02	12.12	340	-11333	119933	112066	107133	99266	94333	109600	96800	77	31200	500	75020	100	1	15480593	16595	1649.23	12.32	12	3.47	65.00	8703.00	138300	20230407	-22.49	65300	20220719	64.17	138300	-22.49	20230407	71800	49.30	20230102	138300	-22.49	20230407	68600	56.27	20220720	3.00	Y	078600	500	77 억		1876831	N	N	84102	N	00	N
63	20230720	110618	57	100.00	KSQ150		IT부품	N	N	N	N		N	107900	3700	2	3.55	52009510100	487334	39.10	104200	109500	102600	135400	73000	104200	106724.51	12.12	340	-11115	119933	112066	107133	99266	94333	109600	96800	77	31200	500	75020	100	1	15480593	16704	1660.00	12.40	12	3.15	65.00	8703.00	138300	20230407	-21.98	65300	20220719	65.24	138300	-21.98	20230407	71800	50.28	20230102	138300	-21.98	20230407	68600	57.29	20220720	3.00	Y	078600	500	77 억		1876831	N	N	84102	N	00	N
64	20230720	100613	57	100.00	KSQ150		IT부품	N	N	N	N		N	107100	2900	2	2.78	37414363800	352730	28.30	104200	109200	102600	135400	73000	104200	106072.87	12.12	340	-21290	119933	112066	107133	99266	94333	109600	96800	77	31200	500	75020	100	1	15480593	16580	1647.69	12.31	12	2.28	65.00	8703.00	138300	20230407	-22.56	65300	20220719	64.01	138300	-22.56	20230407	71800	49.16	20230102	138300	-22.56	20230407	68600	56.12	20220720	3.00	Y	078600	500	77 억		1876831	N	N	84102	N	00	N
65	20230720	090613	57	100.00	KSQ150		IT부품	N	N	N	N		N	105000	800	2	0.77	5568382600	53658	4.30	104200	105200	102600	135400	73000	104200	103772.37	12.12	340	630	119933	112066	107133	99266	94333	109600	96800	77	31200	500	75020	100	1	15480593	16255	1615.38	12.06	12	0.35	65.00	8703.00	138300	20230407	-24.08	65300	20220719	60.80	138300	-24.08	20230407	71800	46.24	20230102	138300	-24.08	20230407	68600	53.06	20220720	3.00	Y	078600	500	77 억		1876831	N	N	84102	N	00	N
66	20230719	160625	57	100.00	KSQ150		IT부품	N	N	N	N		N	104200	-11600	5	-10.02	132728328700	1238393	63.06	114900	115000	102200	150500	81100	115800	107088.52	14.00	-728	-316623	126400	121100	110500	105200	94600	123750	107850	77	34700	500	83370	100	1	15480593	16131	1603.08	11.97	12	8.00	65.00	8703.00	138300	20230407	-24.66	64700	20220718	61.05	138300	-24.66	20230407	71800	45.13	20230102	138300	-24.66	20230407	65300	59.57	20220719	3.00	Y	078600	500	77 억		2167685	N	N	84102	N	00	N
67	20230719	150625	57	100.00	KSQ150		IT부품	N	N	N	N		N	104300	-11500	5	-9.93	126282186400	1176519	59.91	114900	115000	102200	150500	81100	115800	107237.21	14.00	-728	-312872	126400	121100	110500	105200	94600	123750	107850	77	34700	500	83370	100	1	15480593	16146	1604.62	11.98	12	7.60	65.00	8703.00	138300	20230407	-24.58	64700	20220718	61.21	138300	-24.58	20230407	71800	45.26	20230102	138300	-24.58	20230407	65300	59.72	20220719	3.00	Y	078600	500	77 억		2167685	N	N	29517	N	00	N
68	20230719	140625	57	100.00	KSQ150		IT부품	N	N	N	N		N	103800	-12000	5	-10.36	113834967600	1056757	53.81	114900	115000	102200	150500	81100	115800	107616.52	14.00	-728	-277571	126400	121100	110500	105200	94600	123750	107850	77	34700	500	83370	100	1	15480593	16069	1596.92	11.93	12	6.83	65.00	8703.00	138300	20230407	-24.95	64700	20220718	60.43	138300	-24.95	20230407	71800	44.57	20230102	138300	-24.95	20230407	65300	58.96	20220719	3.00	Y	078600	500	77 억		2167685	N	N	29517	N	00	N
69	20230719	130619	57	100.00	KSQ150		IT부품	N	N	N	N		N	102600	-13200	5	-11.40	104568108600	966964	49.24	114900	115000	102200	150500	81100	115800	108032.22	14.00	-728	-255862	126400	121100	110500	105200	94600	123750	107850	77	34700	500	83370	100	1	15480593	15883	1578.46	11.79	12	6.25	65.00	8703.00	138300	20230407	-25.81	64700	20220718	58.58	138300	-25.81	20230407	71800	42.90	20230102	138300	-25.81	20230407	65300	57.12	20220719	3.00	Y	078600	500	77 억		2167685	N	N	29517	N	00	N
70	20230719	120626	57	100.00	KSQ150		IT부품	N	N	N	N		N	105200	-10600	5	-9.15	89592199700	823309	41.92	114900	115000	105100	150500	81100	115800	108703.31	14.00	-728	-216029	126400	121100	110500	105200	94600	123750	107850	77	34700	500	83370	100	1	15480593	16286	1618.46	12.09	12	5.32	65.00	8703.00	138300	20230407	-23.93	64700	20220718	62.60	138300	-23.93	20230407	71800	46.52	20230102	138300	-23.93	20230407	65300	61.10	20220719	3.00	Y	078600	500	77 억		2167685	N	N	29517	N	00	N
71	20230719	110626	57	100.00	KSQ150		IT부품	N	N	N	N		N	106500	-9300	5	-8.03	79453261000	727448	37.04	114900	115000	105700	150500	81100	115800	109097.55	14.00	-728	-179019	126400	121100	110500	105200	94600	123750	107850	77	34700	500	83370	100	1	15480593	16487	1638.46	12.24	12	4.70	65.00	8703.00	138300	20230407	-22.99	64700	20220718	64.61	138300	-22.99	20230407	71800	48.33	20230102	138300	-22.99	20230407	65300	63.09	20220719	3.00	Y	078600	500	77 억		2167685	N	N	29517	N	00	N
72	20230719	100621	57	100.00	KSQ150		IT부품	N	N	N	N		N	106900	-8900	5	-7.69	66560847000	606582	30.89	114900	115000	105700	150500	81100	115800	109592.88	14.00	-728	-125576	126400	121100	110500	105200	94600	123750	107850	77	34700	500	83370	100	1	15480593	16549	1644.62	12.28	12	3.92	65.00	8703.00	138300	20230407	-22.70	64700	20220718	65.22	138300	-22.70	20230407	71800	48.89	20230102	138300	-22.70	20230407	65300	63.71	20220719	3.00	Y	078600	500	77 억		2167685	N	N	29517	N	00	N
73	20230719	090620	57	100.00	KSQ150		IT부품	N	N	N	N		N	112700	-3100	5	-2.68	14239949800	125641	6.40	114900	115000	111400	150500	81100	115800	113042.14	14.00	-728	-15736	126400	121100	110500	105200	94600	123750	107850	77	34700	500	83370	100	1	15480593	17447	1733.85	12.95	12	0.81	65.00	8703.00	138300	20230407	-18.51	64700	20220718	74.19	138300	-18.51	20230407	71800	56.96	20230102	138300	-18.51	20230407	65300	72.59	20220719	3.00	Y	078600	500	77 억		2167685	N	N	29517	N	00	N
74	20230718	160620	57	100.00	KSQ150		IT부품	N	N	N	N		N	115800	18700	2	19.26	210911987700	1922790	720.32	100300	115800	99900	126200	68000	97100	109632.31	12.59	-95	236151	99966	98532	96066	94632	92166	99250	95350	77	29100	500	69910	100	1	15480593	17927	1781.54	13.31	12	12.42	65.00	8703.00	138300	20230407	-16.27	64400	20220715	79.81	138300	-16.27	20230407	71800	61.28	20230102	138300	-16.27	20230407	64700	78.98	20220718	3.01	Y	078600	500	77 억		1949013	N	N	29517	N	00	N
75	20230718	150620	57	100.00	KSQ150		IT부품	N	N	N	N		N	114200	17100	2	17.61	196542322200	1798198	673.64	100300	115700	99900	126200	68000	97100	109299.60	12.59	-95	234939	99966	98532	96066	94632	92166	99250	95350	77	29100	500	69910	100	1	15480593	17679	1756.92	13.12	12	11.62	65.00	8703.00	138300	20230407	-17.43	64400	20220715	77.33	138300	-17.43	20230407	71800	59.05	20230102	138300	-17.43	20230407	64700	76.51	20220718	3.01	Y	078600	500	77 억		1949013	N	N	25442	N	00	N
76	20230718	140617	57	100.00	KSQ150		IT부품	N	N	N	N		N	113400	16300	2	16.79	146992385600	1365025	511.37	100300	113500	99900	126200	68000	97100	107684.76	12.59	-95	228374	99966	98532	96066	94632	92166	99250	95350	77	29100	500	69910	100	1	15480593	17555	1744.62	13.03	12	8.82	65.00	8703.00	138300	20230407	-18.00	64400	20220715	76.09	138300	-18.00	20230407	71800	57.94	20230102	138300	-18.00	20230407	64700	75.27	20220718	3.01	Y	078600	500	77 억		1949013	N	N	25442	N	00	N
77	20230718	130617	57	100.00	KSQ150		IT부품	N	N	N	N		N	108500	11400	2	11.74	114156339500	1068194	400.17	100300	109900	99900	126200	68000	97100	106868.55	12.59	-95	164922	99966	98532	96066	94632	92166	99250	95350	77	29100	500	69910	100	1	15480593	16796	1669.23	12.47	12	6.90	65.00	8703.00	138300	20230407	-21.55	64400	20220715	68.48	138300	-21.55	20230407	71800	51.11	20230102	138300	-21.55	20230407	64700	67.70	20220718	3.01	Y	078600	500	77 억		1949013	N	N	25442	N	00	N
78	20230718	120622	57	100.00	KSQ150		IT부품	N	N	N	N		N	109300	12200	2	12.56	106675443400	999216	374.33	100300	109900	99900	126200	68000	97100	106759.14	12.59	-95	160013	99966	98532	96066	94632	92166	99250	95350	77	29100	500	69910	100	1	15480593	16920	1681.54	12.56	12	6.45	65.00	8703.00	138300	20230407	-20.97	64400	20220715	69.72	138300	-20.97	20230407	71800	52.23	20230102	138300	-20.97	20230407	64700	68.93	20220718	3.01	Y	078600	500	77 억		1949013	N	N	25442	N	00	N
79	20230718	110622	57	100.00	KSQ150		IT부품	N	N	N	N		N	107500	10400	2	10.71	94529997900	887656	332.53	100300	109900	99900	126200	68000	97100	106493.95	12.59	-95	130247	99966	98532	96066	94632	92166	99250	95350	77	29100	500	69910	100	1	15480593	16642	1653.85	12.35	12	5.73	65.00	8703.00	138300	20230407	-22.27	64400	20220715	66.93	138300	-22.27	20230407	71800	49.72	20230102	138300	-22.27	20230407	64700	66.15	20220718	3.01	Y	078600	500	77 억		1949013	N	N	25442	N	00	N
80	20230718	100615	57	100.00	KSQ150		IT부품	N	N	N	N		N	108100	11000	2	11.33	65536272800	621215	232.72	100300	108900	99900	126200	68000	97100	105496.93	12.59	-95	108010	99966	98532	96066	94632	92166	99250	95350	77	29100	500	69910	100	1	15480593	16735	1663.08	12.42	12	4.01	65.00	8703.00	138300	20230407	-21.84	64400	20220715	67.86	138300	-21.84	20230407	71800	50.56	20230102	138300	-21.84	20230407	64700	67.08	20220718	3.01	Y	078600	500	77 억		1949013	N	N	25442	N	00	N
81	20230718	090615	57	100.00	KSQ150		IT부품	N	N	N	N		N	102300	5200	2	5.36	10787171800	105754	39.62	100300	103900	99900	126200	68000	97100	102002.49	12.59	-95	306	99966	98532	96066	94632	92166	99250	95350	77	29100	500	69910	100	1	15480593	15837	1573.85	11.75	12	0.68	65.00	8703.00	138300	20230407	-26.03	64400	20220715	58.85	138300	-26.03	20230407	71800	42.48	20230102	138300	-26.03	20230407	64700	58.11	20220718	3.01	Y	078600	500	77 억		1949013	N	N	25442	N	00	N
82	20230717	160617	57	100.00	KSQ150		IT부품	N	N	N	N		N	97100	2300	2	2.43	25382817800	264812	65.26	95700	97500	93600	123200	66400	94800	95851.81	12.58	-869	15347	98066	96432	93966	92332	89866	95200	91100	77	28400	500	68250	100	1	15480593	15032	1493.85	11.16	12	1.71	65.00	8703.00	138300	20230407	-29.79	63800	20220714	52.19	138300	-29.79	20230407	71800	35.24	20230102	138300	-29.79	20230407	64700	50.08	20220718	2.94	Y	078600	500	77 억		1947038	N	N	25442	N	00	N
83	20230717	150613	57	100.00	KSQ150		IT부품	N	N	N	N		N	97400	2600	2	2.74	24293894800	253604	62.49	95700	97500	93600	123200	66400	94800	95794.60	12.58	-869	16654	98066	96432	93966	92332	89866	95200	91100	77	28400	500	68250	100	1	15480593	15078	1498.46	11.19	12	1.64	65.00	8703.00	138300	20230407	-29.57	63800	20220714	52.66	138300	-29.57	20230407	71800	35.65	20230102	138300	-29.57	20230407	64700	50.54	20220718	2.94	Y	078600	500	77 억		1947038	N	N	27128	N	00	N
84	20230717	140616	57	100.00	KSQ150		IT부품	N	N	N	N		N	97000	2200	2	2.32	19964108300	209106	51.53	95700	97300	93600	123200	66400	94800	95473.63	12.58	-869	18882	98066	96432	93966	92332	89866	95200	91100	77	28400	500	68250	100	1	15480593	15016	1492.31	11.15	12	1.35	65.00	8703.00	138300	20230407	-29.86	63800	20220714	52.04	138300	-29.86	20230407	71800	35.10	20230102	138300	-29.86	20230407	64700	49.92	20220718	2.94	Y	078600	500	77 억		1947038	N	N	27128	N	00	N
85	20230717	130612	57	100.00	KSQ150		IT부품	N	N	N	N		N	97100	2300	2	2.43	17579659800	184411	45.44	95700	97300	93600	123200	66400	94800	95328.69	12.58	-869	25300	98066	96432	93966	92332	89866	95200	91100	77	28400	500	68250	100	1	15480593	15032	1493.85	11.16	12	1.19	65.00	8703.00	138300	20230407	-29.79	63800	20220714	52.19	138300	-29.79	20230407	71800	35.24	20230102	138300	-29.79	20230407	64700	50.08	20220718	2.94	Y	078600	500	77 억		1947038	N	N	27128	N	00	N
86	20230717	120619	57	100.00	KSQ150		IT부품	N	N	N	N		N	96100	1300	2	1.37	14598784100	153604	37.85	95700	96700	93600	123200	66400	94800	95041.69	12.58	-869	13150	98066	96432	93966	92332	89866	95200	91100	77	28400	500	68250	100	1	15480593	14877	1478.46	11.04	12	0.99	65.00	8703.00	138300	20230407	-30.51	63800	20220714	50.63	138300	-30.51	20230407	71800	33.84	20230102	138300	-30.51	20230407	64700	48.53	20220718	2.94	Y	078600	500	77 억		1947038	N	N	27128	N	00	N
87	20230717	110611	57	100.00	KSQ150		IT부품	N	N	N	N		N	95300	500	2	0.53	9951976600	105344	25.96	95700	95900	93600	123200	66400	94800	94471.22	12.58	-869	6857	98066	96432	93966	92332	89866	95200	91100	77	28400	500	68250	100	1	15480593	14753	1466.15	10.95	12	0.68	65.00	8703.00	138300	20230407	-31.09	63800	20220714	49.37	138300	-31.09	20230407	71800	32.73	20230102	138300	-31.09	20230407	64700	47.30	20220718	2.94	Y	078600	500	77 억		1947038	N	N	27128	N	00	N
88	20230717	100613	57	100.00	KSQ150		IT부품	N	N	N	N		N	93900	-900	5	-0.95	6505043900	69002	17.00	95700	95700	93600	123200	66400	94800	94273.27	12.58	-869	-2220	98066	96432	93966	92332	89866	95200	91100	77	28400	500	68250	100	1	15480593	14536	1444.62	10.79	12	0.45	65.00	8703.00	138300	20230407	-32.10	63800	20220714	47.18	138300	-32.10	20230407	71800	30.78	20230102	138300	-32.10	20230407	64700	45.13	20220718	2.94	Y	078600	500	77 억		1947038	N	N	27128	N	00	N
89	20230717	090611	57	100.00	KSQ150		IT부품	N	N	N	N		N	93700	-1100	5	-1.16	2114673500	22257	5.48	95700	95700	93600	123200	66400	94800	95011.61	12.58	-869	-5625	98066	96432	93966	92332	89866	95200	91100	77	28400	500	68250	100	1	15480593	14505	1441.54	10.77	12	0.14	65.00	8703.00	138300	20230407	-32.25	63800	20220714	46.87	138300	-32.25	20230407	71800	30.50	20230102	138300	-32.25	20230407	64700	44.82	20220718	2.94	Y	078600	500	77 억		1947038	N	N	27128	N	00	N
90	20230714	160611	57	100.00	KSQ150		IT부품	N	N	N	N		N	94800	-400	5	-0.42	37909564900	404729	149.20	95600	95600	91500	123700	66700	95200	93665.50	12.46	88	-57238	100666	97932	96566	93832	92466	97250	93150	77	28500	500	68540	100	1	15480593	14676	1458.46	10.89	12	2.61	65.00	8703.00	138300	20230407	-31.45	61200	20220713	54.90	138300	-31.45	20230407	71800	32.03	20230102	138300	-31.45	20230407	63800	48.59	20220714	2.88	Y	078600	500	77 억		1929197	N	N	27118	N	00	N
91	20230714	150615	57	100.00	KSQ150		IT부품	N	N	N	N		N	94800	-400	5	-0.42	36436227700	389191	143.47	95600	95600	91500	123700	66700	95200	93620.43	12.46	88	-56508	100666	97932	96566	93832	92466	97250	93150	77	28500	500	68540	100	1	15480593	14676	1458.46	10.89	12	2.51	65.00	8703.00	138300	20230407	-31.45	61200	20220713	54.90	138300	-31.45	20230407	71800	32.03	20230102	138300	-31.45	20230407	63800	48.59	20220714	2.88	Y	078600	500	77 억		1929197	N	N	26723	N	00	N
92	20230714	140616	57	100.00	KSQ150		IT부품	N	N	N	N		N	95400	200	2	0.21	34345096700	367196	135.36	95600	95600	91500	123700	66700	95200	93533.42	12.46	88	-54580	100666	97932	96566	93832	92466	97250	93150	77	28500	500	68540	100	1	15480593	14768	1467.69	10.96	12	2.37	65.00	8703.00	138300	20230407	-31.02	61200	20220713	55.88	138300	-31.02	20230407	71800	32.87	20230102	138300	-31.02	20230407	63800	49.53	20220714	2.88	Y	078600	500	77 억		1929197	N	N	26723	N	00	N
93	20230714	130607	57	100.00	KSQ150		IT부품	N	N	N	N		N	94800	-400	5	-0.42	31245782500	334631	123.36	95600	95600	91500	123700	66700	95200	93373.84	12.46	88	-60599	100666	97932	96566	93832	92466	97250	93150	77	28500	500	68540	100	1	15480593	14676	1458.46	10.89	12	2.16	65.00	8703.00	138300	20230407	-31.45	61200	20220713	54.90	138300	-31.45	20230407	71800	32.03	20230102	138300	-31.45	20230407	63800	48.59	20220714	2.88	Y	078600	500	77 억		1929197	N	N	26723	N	00	N
94	20230714	120610	57	100.00	KSQ150		IT부품	N	N	N	N		N	94300	-900	5	-0.95	28051771400	300834	110.90	95600	95600	91500	123700	66700	95200	93246.68	12.46	88	-75310	100666	97932	96566	93832	92466	97250	93150	77	28500	500	68540	100	1	15480593	14598	1450.77	10.84	12	1.94	65.00	8703.00	138300	20230407	-31.81	61200	20220713	54.08	138300	-31.81	20230407	71800	31.34	20230102	138300	-31.81	20230407	63800	47.81	20220714	2.88	Y	078600	500	77 억		1929197	N	N	26723	N	00	N
95	20230714	110614	57	100.00	KSQ150		IT부품	N	N	N	N		N	92800	-2400	5	-2.52	17877057500	190756	70.32	95600	95600	92700	123700	66700	95200	93716.88	12.46	88	-42000	100666	97932	96566	93832	92466	97250	93150	77	28500	500	68540	100	1	15480593	14366	1427.69	10.66	12	1.23	65.00	8703.00	138300	20230407	-32.90	61200	20220713	51.63	138300	-32.90	20230407	71800	29.25	20230102	138300	-32.90	20230407	63800	45.45	20220714	2.88	Y	078600	500	77 억		1929197	N	N	26723	N	00	N
96	20230714	100616	57	100.00	KSQ150		IT부품	N	N	N	N		N	93800	-1400	5	-1.47	10924934700	116211	42.84	95600	95600	93200	123700	66700	95200	94009.47	12.46	88	-20727	100666	97932	96566	93832	92466	97250	93150	77	28500	500	68540	100	1	15480593	14521	1443.08	10.78	12	0.75	65.00	8703.00	138300	20230407	-32.18	61200	20220713	53.27	138300	-32.18	20230407	71800	30.64	20230102	138300	-32.18	20230407	63800	47.02	20220714	2.88	Y	078600	500	77 억		1929197	N	N	26723	N	00	N
97	20230714	090613	57	100.00	KSQ150		IT부품	N	N	N	N		N	95000	-200	5	-0.21	1115273400	11702	4.31	95600	95600	94900	123700	66700	95200	95306.22	12.46	88	-4725	100666	97932	96566	93832	92466	97250	93150	77	28500	500	68540	100	1	15480593	14707	1461.54	10.92	12	0.08	65.00	8703.00	138300	20230407	-31.31	61200	20220713	55.23	138300	-31.31	20230407	71800	32.31	20230102	138300	-31.31	20230407	63800	48.90	20220714	2.88	Y	078600	500	77 억		1929197	N	N	26723	N	00	N
98	20230713	160609	57	100.00	KSQ150		IT부품	N	N	N	N		N	95200	-1400	5	-1.45	26053042800	269601	151.90	97100	99300	95200	125500	67700	96600	96645.40	12.54	-383	-52944	102200	99400	97700	94900	93200	98550	94050	77	28900	500	69550	100	1	15480593	14738	1464.62	10.94	12	1.74	65.00	8703.00	138300	20230407	-31.16	61200	20220713	55.56	138300	-31.16	20230407	71800	32.59	20230102	138300	-31.16	20230407	61200	55.56	20220713	3.00	Y	078600	500	77 억		1941506	N	N	26709	N	00	N
99	20230713	150606	57	100.00	KSQ150		IT부품	N	N	N	N		N	95700	-900	5	-0.93	22162922900	228783	128.91	97100	99300	95600	125500	67700	96600	96873.14	12.54	-383	-47159	102200	99400	97700	94900	93200	98550	94050	77	28900	500	69550	100	1	15480593	14815	1472.31	11.00	12	1.48	65.00	8703.00	138300	20230407	-30.80	61200	20220713	56.37	138300	-30.80	20230407	71800	33.29	20230102	138300	-30.80	20230407	61200	56.37	20220713	3.00	Y	078600	500	77 억		1941506	N	N	21034	N	00	N
100	20230713	140605	57	100.00	KSQ150		IT부품	N	N	N	N		N	95600	-1000	5	-1.04	19695614700	202999	114.38	97100	99300	95600	125500	67700	96600	97023.25	12.54	-383	-39034	102200	99400	97700	94900	93200	98550	94050	77	28900	500	69550	100	1	15480593	14799	1470.77	10.98	12	1.31	65.00	8703.00	138300	20230407	-30.87	61200	20220713	56.21	138300	-30.87	20230407	71800	33.15	20230102	138300	-30.87	20230407	61200	56.21	20220713	3.00	Y	078600	500	77 억		1941506	N	N	21034	N	00	N
101	20230713	130608	57	100.00	KSQ150		IT부품	N	N	N	N		N	96100	-500	5	-0.52	17582626700	180942	101.95	97100	99300	95600	125500	67700	96600	97172.79	12.54	-383	-31130	102200	99400	97700	94900	93200	98550	94050	77	28900	500	69550	100	1	15480593	14877	1478.46	11.04	12	1.17	65.00	8703.00	138300	20230407	-30.51	61200	20220713	57.03	138300	-30.51	20230407	71800	33.84	20230102	138300	-30.51	20230407	61200	57.03	20220713	3.00	Y	078600	500	77 억		1941506	N	N	21034	N	00	N
102	20230713	120603	57	100.00	KSQ150		IT부품	N	N	N	N		N	95700	-900	5	-0.93	15807706500	162438	91.52	97100	99300	95600	125500	67700	96600	97315.41	12.54	-383	-29114	102200	99400	97700	94900	93200	98550	94050	77	28900	500	69550	100	1	15480593	14815	1472.31	11.00	12	1.05	65.00	8703.00	138300	20230407	-30.80	61200	20220713	56.37	138300	-30.80	20230407	71800	33.29	20230102	138300	-30.80	20230407	61200	56.37	20220713	3.00	Y	078600	500	77 억		1941506	N	N	21034	N	00	N
103	20230713	110608	57	100.00	KSQ150		IT부품	N	N	N	N		N	96400	-200	5	-0.21	11260621900	115022	64.81	97100	99300	96300	125500	67700	96600	97899.95	12.54	-383	-18391	102200	99400	97700	94900	93200	98550	94050	77	28900	500	69550	100	1	15480593	14923	1483.08	11.08	12	0.74	65.00	8703.00	138300	20230407	-30.30	61200	20220713	57.52	138300	-30.30	20230407	71800	34.26	20230102	138300	-30.30	20230407	61200	57.52	20220713	3.00	Y	078600	500	77 억		1941506	N	N	21034	N	00	N
104	20230713	100605	57	100.00	KSQ150		IT부품	N	N	N	N		N	98000	1400	2	1.45	6935681000	70347	39.64	97100	99300	97000	125500	67700	96600	98592.99	12.54	-383	-1055	102200	99400	97700	94900	93200	98550	94050	77	28900	500	69550	100	1	15480593	15171	1507.69	11.26	12	0.45	65.00	8703.00	138300	20230407	-29.14	61200	20220713	60.13	138300	-29.14	20230407	71800	36.49	20230102	138300	-29.14	20230407	61200	60.13	20220713	3.00	Y	078600	500	77 억		1941506	N	N	21034	N	00	N
105	20230713	090537	57	100.00	KSQ150		IT부품	N	N	N	N		N	97000	400	2	0.41	1198275100	12196	6.87	97100	98900	97000	125500	67700	96600	98254.20	12.54	-383	-896	102200	99400	97700	94900	93200	98550	94050	77	28900	500	69550	100	1	15480593	15016	1492.31	11.15	12	0.08	65.00	8703.00	138300	20230407	-29.86	61200	20220713	58.50	138300	-29.86	20230407	71800	35.10	20230102	138300	-29.86	20230407	61200	58.50	20220713	3.00	Y	078600	500	77 억		1941506	N	N	21034	N	00	N
106	20230712	160604	57	100.00	KSQ150		IT부품	N	N	N	N		N	96600	-2200	5	-2.23	17195654100	176237	108.31	99400	100500	96000	128400	69200	98800	97575.17	12.59	-425	-11157	102000	100400	97900	96300	93800	101200	97100	77	29600	500	71130	100	1	15480593	14954	1486.15	11.10	12	1.14	65.00	8703.00	138300	20230407	-30.15	61200	20220713	57.84	138300	-30.15	20230407	71800	34.54	20230102	138300	-30.15	20230407	61200	57.84	20220713	3.01	Y	078600	500	77 억		1948428	N	N	21024	N	00	N
107	20230712	150559	57	100.00	KSQ150		IT부품	N	N	N	N		N	96900	-1900	5	-1.92	15794260100	161743	99.40	99400	100500	96000	128400	69200	98800	97650.35	12.59	-425	-11607	102000	100400	97900	96300	93800	101200	97100	77	29600	500	71130	100	1	15480593	15001	1490.77	11.13	12	1.04	65.00	8703.00	138300	20230407	-29.93	61200	20220713	58.33	138300	-29.93	20230407	71800	34.96	20230102	138300	-29.93	20230407	61200	58.33	20220713	3.01	Y	078600	500	77 억		1948428	N	N	11581	N	00	N
108	20230712	140559	57	100.00	KSQ150		IT부품	N	N	N	N		N	96700	-2100	5	-2.13	11776307200	120090	73.80	99400	100500	96600	128400	69200	98800	98062.35	12.59	-425	-5059	102000	100400	97900	96300	93800	101200	97100	77	29600	500	71130	100	1	15480593	14970	1487.69	11.11	12	0.78	65.00	8703.00	138300	20230407	-30.08	61200	20220713	58.01	138300	-30.08	20230407	71800	34.68	20230102	138300	-30.08	20230407	61200	58.01	20220713	3.01	Y	078600	500	77 억		1948428	N	N	11581	N	00	N
109	20230712	130601	57	100.00	KSQ150		IT부품	N	N	N	N		N	97400	-1400	5	-1.42	9277668600	94431	58.03	99400	100500	97300	128400	69200	98800	98248.12	12.59	-425	6213	102000	100400	97900	96300	93800	101200	97100	77	29600	500	71130	100	1	15480593	15078	1498.46	11.19	12	0.61	65.00	8703.00	138300	20230407	-29.57	61200	20220713	59.15	138300	-29.57	20230407	71800	35.65	20230102	138300	-29.57	20230407	61200	59.15	20220713	3.01	Y	078600	500	77 억		1948428	N	N	11581	N	00	N
110	20230712	120601	57	100.00	KSQ150		IT부품	N	N	N	N		N	97800	-1000	5	-1.01	8014468400	81490	50.08	99400	100500	97300	128400	69200	98800	98349.10	12.59	-425	4233	102000	100400	97900	96300	93800	101200	97100	77	29600	500	71130	100	1	15480593	15140	1504.62	11.24	12	0.53	65.00	8703.00	138300	20230407	-29.28	61200	20220713	59.80	138300	-29.28	20230407	71800	36.21	20230102	138300	-29.28	20230407	61200	59.80	20220713	3.01	Y	078600	500	77 억		1948428	N	N	11581	N	00	N
111	20230712	110600	57	100.00	KSQ150		IT부품	N	N	N	N		N	97800	-1000	5	-1.01	6968765300	70805	43.51	99400	100500	97300	128400	69200	98800	98421.94	12.59	-425	2319	102000	100400	97900	96300	93800	101200	97100	77	29600	500	71130	100	1	15480593	15140	1504.62	11.24	12	0.46	65.00	8703.00	138300	20230407	-29.28	61200	20220713	59.80	138300	-29.28	20230407	71800	36.21	20230102	138300	-29.28	20230407	61200	59.80	20220713	3.01	Y	078600	500	77 억		1948428	N	N	11581	N	00	N
112	20230712	100603	57	100.00	KSQ150		IT부품	N	N	N	N		N	98300	-500	5	-0.51	4442153000	44955	27.63	99400	100500	97500	128400	69200	98800	98813.32	12.59	-425	2228	102000	100400	97900	96300	93800	101200	97100	77	29600	500	71130	100	1	15480593	15217	1512.31	11.29	12	0.29	65.00	8703.00	138300	20230407	-28.92	61200	20220713	60.62	138300	-28.92	20230407	71800	36.91	20230102	138300	-28.92	20230407	61200	60.62	20220713	3.01	Y	078600	500	77 억		1948428	N	N	11581	N	00	N
113	20230712	090602	57	100.00	KSQ150		IT부품	N	N	N	N		N	99400	600	2	0.61	1014773000	10160	6.24	99400	100500	98900	128400	69200	98800	99879.23	12.59	-425	3118	102000	100400	97900	96300	93800	101200	97100	77	29600	500	71130	100	1	15480593	15388	1529.23	11.42	12	0.07	65.00	8703.00	138300	20230407	-28.13	61200	20220713	62.42	138300	-28.13	20230407	71800	38.44	20230102	138300	-28.13	20230407	61200	62.42	20220713	3.01	Y	078600	500	77 억		1948428	N	N	11581	N	00	N
114	20230711	160553	57	100.00	KSQ150		IT부품	N	N	N	N		N	98800	2800	2	2.92	15832190500	161623	80.23	96700	99500	95400	124800	67200	96000	97960.77	12.54	-60	303	101200	98600	96600	94000	92000	97600	93000	77	28800	500	69120	100	1	15480593	15295	1520.00	11.35	12	1.04	65.00	8703.00	138300	20230407	-28.56	61200	20220713	61.44	138300	-28.56	20230407	71800	37.60	20230102	138300	-28.56	20230407	61200	61.44	20220713	2.96	Y	078600	500	77 억		1941967	N	N	11581	N	00	N
115	20230711	150554	57	100.00	KSQ150		IT부품	N	N	N	N		N	99000	3000	2	3.12	14589792100	149061	74.00	96700	99500	95400	124800	67200	96000	97881.76	12.54	-60	1175	101200	98600	96600	94000	92000	97600	93000	77	28800	500	69120	100	1	15480593	15326	1523.08	11.38	12	0.96	65.00	8703.00	138300	20230407	-28.42	61200	20220713	61.76	138300	-28.42	20230407	71800	37.88	20230102	138300	-28.42	20230407	61200	61.76	20220713	2.96	Y	078600	500	77 억		1941967	N	N	29377	N	00	N
116	20230711	140550	57	100.00	KSQ150		IT부품	N	N	N	N		N	98000	2000	2	2.08	12305394000	125828	62.46	96700	99500	95400	124800	67200	96000	97799.62	12.54	-60	5213	101200	98600	96600	94000	92000	97600	93000	77	28800	500	69120	100	1	15480593	15171	1507.69	11.26	12	0.81	65.00	8703.00	138300	20230407	-29.14	61200	20220713	60.13	138300	-29.14	20230407	71800	36.49	20230102	138300	-29.14	20230407	61200	60.13	20220713	2.96	Y	078600	500	77 억		1941967	N	N	29377	N	00	N
117	20230711	130542	57	100.00	KSQ150		IT부품	N	N	N	N		N	98800	2800	2	2.92	10786859800	110402	54.81	96700	99500	95400	124800	67200	96000	97709.91	12.54	-60	6096	101200	98600	96600	94000	92000	97600	93000	77	28800	500	69120	100	1	15480593	15295	1520.00	11.35	12	0.71	65.00	8703.00	138300	20230407	-28.56	61200	20220713	61.44	138300	-28.56	20230407	71800	37.60	20230102	138300	-28.56	20230407	61200	61.44	20220713	2.96	Y	078600	500	77 억		1941967	N	N	29377	N	00	N
118	20230711	120557	57	100.00	KSQ150		IT부품	N	N	N	N		N	98300	2300	2	2.40	8580943400	88101	43.73	96700	98400	95400	124800	67200	96000	97403.68	12.54	-60	3939	101200	98600	96600	94000	92000	97600	93000	77	28800	500	69120	100	1	15480593	15217	1512.31	11.29	12	0.57	65.00	8703.00	138300	20230407	-28.92	61200	20220713	60.62	138300	-28.92	20230407	71800	36.91	20230102	138300	-28.92	20230407	61200	60.62	20220713	2.96	Y	078600	500	77 억		1941967	N	N	29377	N	00	N
119	20230711	110559	57	100.00	KSQ150		IT부품	N	N	N	N		N	97900	1900	2	1.98	7453590200	76608	38.03	96700	98400	95400	124800	67200	96000	97300.25	12.54	-60	2342	101200	98600	96600	94000	92000	97600	93000	77	28800	500	69120	100	1	15480593	15156	1506.15	11.25	12	0.49	65.00	8703.00	138300	20230407	-29.21	61200	20220713	59.97	138300	-29.21	20230407	71800	36.35	20230102	138300	-29.21	20230407	61200	59.97	20220713	2.96	Y	078600	500	77 억		1941967	N	N	29377	N	00	N
120	20230711	100557	57	100.00	KSQ150		IT부품	N	N	N	N		N	97900	1900	2	1.98	4838280800	49912	24.78	96700	98000	95400	124800	67200	96000	96941.85	12.54	-60	-2816	101200	98600	96600	94000	92000	97600	93000	77	28800	500	69120	100	1	15480593	15156	1506.15	11.25	12	0.32	65.00	8703.00	138300	20230407	-29.21	61200	20220713	59.97	138300	-29.21	20230407	71800	36.35	20230102	138300	-29.21	20230407	61200	59.97	20220713	2.96	Y	078600	500	77 억		1941967	N	N	29377	N	00	N
121	20230711	090556	57	100.00	KSQ150		IT부품	N	N	N	N		N	95500	-500	5	-0.52	950246300	9877	4.90	96700	96800	95400	124800	67200	96000	96214.46	12.54	-60	-2264	101200	98600	96600	94000	92000	97600	93000	77	28800	500	69120	100	1	15480593	14784	1469.23	10.97	12	0.06	65.00	8703.00	138300	20230407	-30.95	61200	20220713	56.05	138300	-30.95	20230407	71800	33.01	20230102	138300	-30.95	20230407	61200	56.05	20220713	2.96	Y	078600	500	77 억		1941967	N	N	29377	N	00	N
122	20230710	160552	57	100.00	KSQ150		IT부품	N	N	N	N		N	96000	-3000	5	-3.03	19259453000	199601	96.68	98600	99200	94600	128700	69300	99000	96491.91	12.65	-328	-24165	102666	100832	99466	97632	96266	100150	96950	77	29700	500	71280	100	1	15480593	14861	1476.92	11.03	12	1.29	65.00	8703.00	138300	20230407	-30.59	61200	20220713	56.86	138300	-30.59	20230407	71800	33.70	20230102	138300	-30.59	20230407	61200	56.86	20220713	2.98	Y	078600	500	77 억		1957590	N	N	29370	N	00	N
123	20230710	150552	57	100.00	KSQ150		IT부품	N	N	N	N		N	96300	-2700	5	-2.73	17381264500	180011	87.19	98600	99200	94600	128700	69300	99000	96556.54	12.65	-328	-25792	102666	100832	99466	97632	96266	100150	96950	77	29700	500	71280	100	1	15480593	14908	1481.54	11.07	12	1.16	65.00	8703.00	138300	20230407	-30.37	61200	20220713	57.35	138300	-30.37	20230407	71800	34.12	20230102	138300	-30.37	20230407	61200	57.35	20220713	2.98	Y	078600	500	77 억		1957590	N	N	36856	N	00	N
124	20230710	140546	57	100.00	KSQ150		IT부품	N	N	N	N		N	97400	-1600	5	-1.62	15680996800	162405	78.67	98600	99200	94600	128700	69300	99000	96554.74	12.65	-328	-20335	102666	100832	99466	97632	96266	100150	96950	77	29700	500	71280	100	1	15480593	15078	1498.46	11.19	12	1.05	65.00	8703.00	138300	20230407	-29.57	61200	20220713	59.15	138300	-29.57	20230407	71800	35.65	20230102	138300	-29.57	20230407	61200	59.15	20220713	2.98	Y	078600	500	77 억		1957590	N	N	36856	N	00	N
125	20230710	130542	57	100.00	KSQ150		IT부품	N	N	N	N		N	97300	-1700	5	-1.72	14438563200	149662	72.49	98600	99200	94600	128700	69300	99000	96474.31	12.65	-328	-19339	102666	100832	99466	97632	96266	100150	96950	77	29700	500	71280	100	1	15480593	15063	1496.92	11.18	12	0.97	65.00	8703.00	138300	20230407	-29.65	61200	20220713	58.99	138300	-29.65	20230407	71800	35.52	20230102	138300	-29.65	20230407	61200	58.99	20220713	2.98	Y	078600	500	77 억		1957590	N	N	36856	N	00	N
126	20230710	120553	57	100.00	KSQ150		IT부품	N	N	N	N		N	97400	-1600	5	-1.62	13396716600	138947	67.30	98600	99200	94600	128700	69300	99000	96415.83	12.65	-328	-20063	102666	100832	99466	97632	96266	100150	96950	77	29700	500	71280	100	1	15480593	15078	1498.46	11.19	12	0.90	65.00	8703.00	138300	20230407	-29.57	61200	20220713	59.15	138300	-29.57	20230407	71800	35.65	20230102	138300	-29.57	20230407	61200	59.15	20220713	2.98	Y	078600	500	77 억		1957590	N	N	36856	N	00	N
127	20230710	110553	57	100.00	KSQ150		IT부품	N	N	N	N		N	96200	-2800	5	-2.83	12315001900	127808	61.91	98600	99200	94600	128700	69300	99000	96355.28	12.65	-328	-19448	102666	100832	99466	97632	96266	100150	96950	77	29700	500	71280	100	1	15480593	14892	1480.00	11.05	12	0.83	65.00	8703.00	138300	20230407	-30.44	61200	20220713	57.19	138300	-30.44	20230407	71800	33.98	20230102	138300	-30.44	20230407	61200	57.19	20220713	2.98	Y	078600	500	77 억		1957590	N	N	36856	N	00	N
128	20230710	100553	57	100.00	KSQ150		IT부품	N	N	N	N		N	96900	-2100	5	-2.12	9895419700	102810	49.80	98600	99200	94600	128700	69300	99000	96249.32	12.65	-328	-21825	102666	100832	99466	97632	96266	100150	96950	77	29700	500	71280	100	1	15480593	15001	1490.77	11.13	12	0.66	65.00	8703.00	138300	20230407	-29.93	61200	20220713	58.33	138300	-29.93	20230407	71800	34.96	20230102	138300	-29.93	20230407	61200	58.33	20220713	2.98	Y	078600	500	77 억		1957590	N	N	36856	N	00	N
129	20230710	090548	57	100.00	KSQ150		IT부품	N	N	N	N		N	97300	-1700	5	-1.72	2032901100	20742	10.05	98600	99200	97100	128700	69300	99000	98008.45	12.65	-328	-7032	102666	100832	99466	97632	96266	100150	96950	77	29700	500	71280	100	1	15480593	15063	1496.92	11.18	12	0.13	65.00	8703.00	138300	20230407	-29.65	61200	20220713	58.99	138300	-29.65	20230407	71800	35.52	20230102	138300	-29.65	20230407	61200	58.99	20220713	2.98	Y	078600	500	77 억		1957590	N	N	36856	N	00	N
130	20230707	160544	57	100.00	KSQ150		IT부품	N	N	N	N		N	99000	-3000	5	-2.94	20390019800	205164	43.18	101300	101300	98100	132600	71400	102000	99380.97	13.02	273	-52279	109066	105532	103266	99732	97466	104400	98600	77	30600	500	73440	100	1	15480593	15326	1523.08	11.38	12	1.33	65.00	8703.00	138300	20230407	-28.42	61200	20220713	61.76	138300	-28.42	20230407	71800	37.88	20230102	138300	-28.42	20230407	61200	61.76	20220713	2.90	Y	078600	500	77 억		2016309	N	N	36846	N	00	N
131	20230707	150547	57	100.00	KSQ150		IT부품	N	N	N	N		N	99400	-2600	5	-2.55	18871862400	189866	39.96	101300	101300	98100	132600	71400	102000	99391.79	13.02	273	-49697	109066	105532	103266	99732	97466	104400	98600	77	30600	500	73440	100	1	15480593	15388	1529.23	11.42	12	1.23	65.00	8703.00	138300	20230407	-28.13	61200	20220713	62.42	138300	-28.13	20230407	71800	38.44	20230102	138300	-28.13	20230407	61200	62.42	20220713	2.90	Y	078600	500	77 억		2016309	N	N	44935	N	00	N
132	20230707	140556	57	100.00	KSQ150		IT부품	N	N	N	N		N	98600	-3400	5	-3.33	16978874100	170745	35.94	101300	101300	98100	132600	71400	102000	99435.68	13.02	273	-42753	109066	105532	103266	99732	97466	104400	98600	77	30600	500	73440	100	1	15480593	15264	1516.92	11.33	12	1.10	65.00	8703.00	138300	20230407	-28.71	61200	20220713	61.11	138300	-28.71	20230407	71800	37.33	20230102	138300	-28.71	20230407	61200	61.11	20220713	2.90	Y	078600	500	77 억		2016309	N	N	44935	N	00	N
133	20230707	130552	57	100.00	KSQ150		IT부품	N	N	N	N		N	98800	-3200	5	-3.14	13956397200	140094	29.48	101300	101300	98100	132600	71400	102000	99616.83	13.02	273	-31537	109066	105532	103266	99732	97466	104400	98600	77	30600	500	73440	100	1	15480593	15295	1520.00	11.35	12	0.90	65.00	8703.00	138300	20230407	-28.56	61200	20220713	61.44	138300	-28.56	20230407	71800	37.60	20230102	138300	-28.56	20230407	61200	61.44	20220713	2.90	Y	078600	500	77 억		2016309	N	N	44935	N	00	N
134	20230707	120552	57	100.00	KSQ150		IT부품	N	N	N	N		N	99700	-2300	5	-2.25	11603840900	116389	24.50	101300	101300	98100	132600	71400	102000	99693.15	13.02	273	-16490	109066	105532	103266	99732	97466	104400	98600	77	30600	500	73440	100	1	15480593	15434	1533.85	11.46	12	0.75	65.00	8703.00	138300	20230407	-27.91	61200	20220713	62.91	138300	-27.91	20230407	71800	38.86	20230102	138300	-27.91	20230407	61200	62.91	20220713	2.90	Y	078600	500	77 억		2016309	N	N	44935	N	00	N
135	20230707	110553	57	100.00	KSQ150		IT부품	N	N	N	N		N	99900	-2100	5	-2.06	9742613700	97677	20.56	101300	101300	98100	132600	71400	102000	99736.59	13.02	273	-12926	109066	105532	103266	99732	97466	104400	98600	77	30600	500	73440	100	1	15480593	15465	1536.92	11.48	12	0.63	65.00	8703.00	138300	20230407	-27.77	61200	20220713	63.24	138300	-27.77	20230407	71800	39.14	20230102	138300	-27.77	20230407	61200	63.24	20220713	2.90	Y	078600	500	77 억		2016309	N	N	44935	N	00	N
136	20230707	100547	57	100.00	KSQ150		IT부품	N	N	N	N		N	99100	-2900	5	-2.84	7883025200	79048	16.64	101300	101300	98100	132600	71400	102000	99716.33	13.02	273	-11568	109066	105532	103266	99732	97466	104400	98600	77	30600	500	73440	100	1	15480593	15341	1524.62	11.39	12	0.51	65.00	8703.00	138300	20230407	-28.34	61200	20220713	61.93	138300	-28.34	20230407	71800	38.02	20230102	138300	-28.34	20230407	61200	61.93	20220713	2.90	Y	078600	500	77 억		2016309	N	N	44935	N	00	N
137	20230707	090546	57	100.00	KSQ150		IT부품	N	N	N	N		N	99400	-2600	5	-2.55	1837371200	18402	3.87	101300	101300	98100	132600	71400	102000	99812.52	13.02	273	-3642	109066	105532	103266	99732	97466	104400	98600	77	30600	500	73440	100	1	15480593	15388	1529.23	11.42	12	0.12	65.00	8703.00	138300	20230407	-28.13	61200	20220713	62.42	138300	-28.13	20230407	71800	38.44	20230102	138300	-28.13	20230407	61200	62.42	20220713	2.90	Y	078600	500	77 억		2016309	N	N	44935	N	00	N
138	20230706	160547	57	100.00	KSQ150		IT부품	N	N	N	N		N	102000	-1300	5	-1.26	49217242500	472584	81.02	104200	106800	101000	134200	72400	103300	104146.94	13.54	454	-68971	111100	107200	101100	97200	91100	109150	99150	77	30900	500	74370	100	1	15480593	15790	1569.23	11.72	12	3.05	65.00	8703.00	138300	20230407	-26.25	61200	20220713	66.67	138300	-26.25	20230407	71800	42.06	20230102	138300	-26.25	20230407	61200	66.67	20220713	2.93	Y	078600	500	77 억		2096272	N	N	44925	N	00	N
139	20230706	150548	57	100.00	KSQ150		IT부품	N	N	N	N		N	102700	-600	5	-0.58	46972233200	450617	77.25	104200	106800	101000	134200	72400	103300	104239.95	13.54	454	-74242	111100	107200	101100	97200	91100	109150	99150	77	30900	500	74370	100	1	15480593	15899	1580.00	11.80	12	2.91	65.00	8703.00	138300	20230407	-25.74	61200	20220713	67.81	138300	-25.74	20230407	71800	43.04	20230102	138300	-25.74	20230407	61200	67.81	20220713	2.93	Y	078600	500	77 억		2096272	N	N	25190	N	00	N
140	20230706	140548	57	100.00	KSQ150		IT부품	N	N	N	N		N	103300	0	3	0.00	43227735900	414289	71.02	104200	106800	101000	134200	72400	103300	104342.14	13.54	454	-65708	111100	107200	101100	97200	91100	109150	99150	77	30900	500	74370	100	1	15480593	15991	1589.23	11.87	12	2.68	65.00	8703.00	138300	20230407	-25.31	61200	20220713	68.79	138300	-25.31	20230407	71800	43.87	20230102	138300	-25.31	20230407	61200	68.79	20220713	2.93	Y	078600	500	77 억		2096272	N	N	25190	N	00	N
141	20230706	130548	57	100.00	KSQ150		IT부품	N	N	N	N		N	102000	-1300	5	-1.26	38872254400	371594	63.70	104200	106800	101900	134200	72400	103300	104609.70	13.54	454	-65711	111100	107200	101100	97200	91100	109150	99150	77	30900	500	74370	100	1	15480593	15790	1569.23	11.72	12	2.40	65.00	8703.00	138300	20230407	-26.25	61200	20220713	66.67	138300	-26.25	20230407	71800	42.06	20230102	138300	-26.25	20230407	61200	66.67	20220713	2.93	Y	078600	500	77 억		2096272	N	N	25190	N	00	N
142	20230706	120545	57	100.00	KSQ150		IT부품	N	N	N	N		N	103200	-100	5	-0.10	34325934400	327313	56.11	104200	106800	102600	134200	72400	103300	104872.19	13.54	454	-56951	111100	107200	101100	97200	91100	109150	99150	77	30900	500	74370	100	1	15480593	15976	1587.69	11.86	12	2.11	65.00	8703.00	138300	20230407	-25.38	61200	20220713	68.63	138300	-25.38	20230407	71800	43.73	20230102	138300	-25.38	20230407	61200	68.63	20220713	2.93	Y	078600	500	77 억		2096272	N	N	25190	N	00	N
143	20230706	110551	57	100.00	KSQ150		IT부품	N	N	N	N		N	103500	200	2	0.19	31627696400	301230	51.64	104200	106800	102600	134200	72400	103300	104995.52	13.54	454	-47896	111100	107200	101100	97200	91100	109150	99150	77	30900	500	74370	100	1	15480593	16022	1592.31	11.89	12	1.95	65.00	8703.00	138300	20230407	-25.16	61200	20220713	69.12	138300	-25.16	20230407	71800	44.15	20230102	138300	-25.16	20230407	61200	69.12	20220713	2.93	Y	078600	500	77 억		2096272	N	N	25190	N	00	N
144	20230706	100546	57	100.00	KSQ150		IT부품	N	N	N	N		N	104800	1500	2	1.45	25509593800	242654	41.60	104200	106800	102600	134200	72400	103300	105127.91	13.54	454	-33466	111100	107200	101100	97200	91100	109150	99150	77	30900	500	74370	100	1	15480593	16224	1612.31	12.04	12	1.57	65.00	8703.00	138300	20230407	-24.22	61200	20220713	71.24	138300	-24.22	20230407	71800	45.96	20230102	138300	-24.22	20230407	61200	71.24	20220713	2.93	Y	078600	500	77 억		2096272	N	N	25190	N	00	N
145	20230706	090547	57	100.00	KSQ150		IT부품	N	N	N	N		N	103400	100	2	0.10	3324556400	32094	5.50	104200	104300	102600	134200	72400	103300	103588.66	13.54	454	-8267	111100	107200	101100	97200	91100	109150	99150	77	30900	500	74370	100	1	15480593	16007	1590.77	11.88	12	0.21	65.00	8703.00	138300	20230407	-25.23	61200	20220713	68.95	138300	-25.23	20230407	71800	44.01	20230102	138300	-25.23	20230407	61200	68.95	20220713	2.93	Y	078600	500	77 억		2096272	N	N	25190	N	00	N
146	20230705	160544	57	100.00	KSQ150		IT부품	N	N	N	N		N	103300	7700	2	8.05	58686750800	579535	236.34	95600	105000	95000	124200	67000	95600	101261.26	13.17	-426	50932	99400	97500	96100	94200	92800	96800	93500	77	28600	500	68830	100	1	15480593	15991	1589.23	11.87	12	3.74	65.00	8703.00	138300	20230407	-25.31	61100	20220704	69.07	138300	-25.31	20230407	71800	43.87	20230102	138300	-25.31	20230407	61200	68.79	20220713	2.93	Y	078600	500	77 억		2038146	N	N	25160	N	00	N
147	20230705	150543	57	100.00	KSQ150		IT부품	N	N	N	N		N	103500	7900	2	8.26	56101326800	554502	226.13	95600	105000	95000	124200	67000	95600	101174.26	13.17	-426	46189	99400	97500	96100	94200	92800	96800	93500	77	28600	500	68830	100	1	15480593	16022	1592.31	11.89	12	3.58	65.00	8703.00	138300	20230407	-25.16	61100	20220704	69.39	138300	-25.16	20230407	71800	44.15	20230102	138300	-25.16	20230407	61200	69.12	20220713	2.93	Y	078600	500	77 억		2038146	N	N	21516	N	00	N
148	20230705	140537	57	100.00	KSQ150		IT부품	N	N	N	N		N	103000	7400	2	7.74	49586741800	491419	200.40	95600	105000	95000	124200	67000	95600	100905.22	13.17	-426	40329	99400	97500	96100	94200	92800	96800	93500	77	28600	500	68830	100	1	15480593	15945	1584.62	11.83	12	3.17	65.00	8703.00	138300	20230407	-25.52	61100	20220704	68.58	138300	-25.52	20230407	71800	43.45	20230102	138300	-25.52	20230407	61200	68.30	20220713	2.93	Y	078600	500	77 억		2038146	N	N	21516	N	00	N
149	20230705	130539	57	100.00	KSQ150		IT부품	N	N	N	N		N	100100	4500	2	4.71	24015335600	243115	99.14	95600	100300	95000	124200	67000	95600	98781.79	13.17	-426	28062	99400	97500	96100	94200	92800	96800	93500	77	28600	500	68830	100	1	15480593	15496	1540.00	11.50	12	1.57	65.00	8703.00	138300	20230407	-27.62	61100	20220704	63.83	138300	-27.62	20230407	71800	39.42	20230102	138300	-27.62	20230407	61200	63.56	20220713	2.93	Y	078600	500	77 억		2038146	N	N	21516	N	00	N
150	20230705	120537	57	100.00	KSQ150		IT부품	N	N	N	N		N	99600	4000	2	4.18	20810571300	210959	86.03	95600	100300	95000	124200	67000	95600	98647.47	13.17	-426	33594	99400	97500	96100	94200	92800	96800	93500	77	28600	500	68830	100	1	15480593	15419	1532.31	11.44	12	1.36	65.00	8703.00	138300	20230407	-27.98	61100	20220704	63.01	138300	-27.98	20230407	71800	38.72	20230102	138300	-27.98	20230407	61200	62.75	20220713	2.93	Y	078600	500	77 억		2038146	N	N	21516	N	00	N
151	20230705	110543	57	100.00	KSQ150		IT부품	N	N	N	N		N	100000	4400	2	4.60	17052111600	173267	70.66	95600	100300	95000	124200	67000	95600	98415.23	13.17	-426	36160	99400	97500	96100	94200	92800	96800	93500	77	28600	500	68830	100	1	15480593	15481	1538.46	11.49	12	1.12	65.00	8703.00	138300	20230407	-27.69	61100	20220704	63.67	138300	-27.69	20230407	71800	39.28	20230102	138300	-27.69	20230407	61200	63.40	20220713	2.93	Y	078600	500	77 억		2038146	N	N	21516	N	00	N
152	20230705	100539	57	100.00	KSQ150		IT부품	N	N	N	N		N	97300	1700	2	1.78	7657407400	78680	32.09	95600	98700	95000	124200	67000	95600	97323.43	13.17	-426	7908	99400	97500	96100	94200	92800	96800	93500	77	28600	500	68830	100	1	15480593	15063	1496.92	11.18	12	0.51	65.00	8703.00	138300	20230407	-29.65	61100	20220704	59.25	138300	-29.65	20230407	71800	35.52	20230102	138300	-29.65	20230407	61200	58.99	20220713	2.93	Y	078600	500	77 억		2038146	N	N	21516	N	00	N
153	20230705	090538	57	100.00	KSQ150		IT부품	N	N	N	N		N	96000	400	2	0.42	666758900	6967	2.84	95600	96300	95000	124200	67000	95600	95702.44	13.17	-426	1480	99400	97500	96100	94200	92800	96800	93500	77	28600	500	68830	100	1	15480593	14861	1476.92	11.03	12	0.05	65.00	8703.00	138300	20230407	-30.59	61100	20220704	57.12	138300	-30.59	20230407	71800	33.70	20230102	138300	-30.59	20230407	61200	56.86	20220713	2.93	Y	078600	500	77 억		2038146	N	N	21516	N	00	N
154	20230704	160536	57	100.00	KSQ150		IT부품	N	N	N	N		N	95600	-2200	5	-2.25	23331150600	243416	156.82	98000	98000	94700	127100	68500	97800	95848.63	13.14	-115	1563	100733	99266	98033	96566	95333	98650	95950	77	29300	500	70410	100	1	15480593	14799	1470.77	10.98	12	1.57	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	2.92	Y	078600	500	77 억		2034669	N	N	21516	N	00	N
155	20230704	150530	57	100.00	KSQ150		IT부품	N	N	N	N		N	95800	-2000	5	-2.04	22253541300	232153	149.57	98000	98000	94700	127100	68500	97800	95856.71	13.14	-115	-615	100733	99266	98033	96566	95333	98650	95950	77	29300	500	70410	100	1	15480593	14830	1473.85	11.01	12	1.50	65.00	8703.00	138300	20230407	-30.73	61100	20220704	56.79	138300	-30.73	20230407	71800	33.43	20230102	138300	-30.73	20230407	61100	56.79	20220704	2.92	Y	078600	500	77 억		2034669	N	N	20612	N	00	N
156	20230704	140536	57	100.00	KSQ150		IT부품	N	N	N	N		N	96200	-1600	5	-1.64	20519492200	214064	137.91	98000	98000	94700	127100	68500	97800	95856.26	13.14	-115	-3239	100733	99266	98033	96566	95333	98650	95950	77	29300	500	70410	100	1	15480593	14892	1480.00	11.05	12	1.38	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	2.92	Y	078600	500	77 억		2034669	N	N	20612	N	00	N
157	20230704	130527	57	100.00	KSQ150		IT부품	N	N	N	N		N	95300	-2500	5	-2.56	17172861900	178906	115.26	98000	98000	94700	127100	68500	97800	95987.57	13.14	-115	939	100733	99266	98033	96566	95333	98650	95950	77	29300	500	70410	100	1	15480593	14753	1466.15	10.95	12	1.16	65.00	8703.00	138300	20230407	-31.09	61100	20220704	55.97	138300	-31.09	20230407	71800	32.73	20230102	138300	-31.09	20230407	61100	55.97	20220704	2.92	Y	078600	500	77 억		2034669	N	N	20612	N	00	N
158	20230704	120532	57	100.00	KSQ150		IT부품	N	N	N	N		N	95500	-2300	5	-2.35	15569437200	162090	104.43	98000	98000	94700	127100	68500	97800	96053.62	13.14	-115	4137	100733	99266	98033	96566	95333	98650	95950	77	29300	500	70410	100	1	15480593	14784	1469.23	10.97	12	1.05	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	2.92	Y	078600	500	77 억		2034669	N	N	20612	N	00	N
159	20230704	110528	57	100.00	KSQ150		IT부품	N	N	N	N		N	96000	-1800	5	-1.84	13634638600	141880	91.41	98000	98000	94700	127100	68500	97800	96099.06	13.14	-115	4561	100733	99266	98033	96566	95333	98650	95950	77	29300	500	70410	100	1	15480593	14861	1476.92	11.03	12	0.92	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	2.92	Y	078600	500	77 억		2034669	N	N	20612	N	00	N
160	20230704	100527	57	100.00	KSQ150		IT부품	N	N	N	N		N	97200	-600	5	-0.61	10608475700	110457	71.16	98000	98000	94700	127100	68500	97800	96040.71	13.14	-115	605	100733	99266	98033	96566	95333	98650	95950	77	29300	500	70410	100	1	15480593	15047	1495.38	11.17	12	0.71	65.00	8703.00	138300	20230407	-29.72	61100	20220704	59.08	138300	-29.72	20230407	71800	35.38	20230102	138300	-29.72	20230407	61100	59.08	20220704	2.92	Y	078600	500	77 억		2034669	N	N	20612	N	00	N
161	20230704	090526	57	100.00	KSQ150		IT부품	N	N	N	N		N	95500	-2300	5	-2.35	2257432500	23328	15.03	98000	98000	95500	127100	68500	97800	96766.52	13.14	-115	-10536	100733	99266	98033	96566	95333	98650	95950	77	29300	500	70410	100	1	15480593	14784	1469.23	10.97	12	0.15	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	2.92	Y	078600	500	77 억		2034669	N	N	20612	N	00	N
162	20230703	160519	57	100.00	KSQ150		IT부품	N	N	N	N		N	97800	1300	2	1.35	15129848000	154333	140.35	98100	99500	96800	125400	67600	96500	98035.16	13.13	-171	6238	98966	97732	95466	94232	91966	98350	94850	77	28900	500	69480	100	1	15480593	15140	1504.62	11.24	12	1.00	65.00	8703.00	138300	20230407	-29.28	61100	20220704	60.07	138300	-29.28	20230407	71800	36.21	20230102	138300	-29.28	20230407	61100	60.07	20220704	2.93	Y	078600	500	77 억		2031916	N	N	20612	N	00	N
163	20230703	150525	57	100.00	KSQ150		IT부품	N	N	N	N		N	97400	900	2	0.93	13916433900	141920	129.06	98100	99500	96800	125400	67600	96500	98058.55	13.13	-171	3744	98966	97732	95466	94232	91966	98350	94850	77	28900	500	69480	100	1	15480593	15078	1498.46	11.19	12	0.92	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	2.93	Y	078600	500	77 억		2031916	N	N	19917	N	00	N
164	20230703	140525	57	100.00	KSQ150		IT부품	N	N	N	N		N	98000	1500	2	1.55	11329308000	115374	104.92	98100	99500	96800	125400	67600	96500	98196.71	13.13	-171	-630	98966	97732	95466	94232	91966	98350	94850	77	28900	500	69480	100	1	15480593	15171	1507.69	11.26	12	0.75	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	2.93	Y	078600	500	77 억		2031916	N	N	19917	N	00	N
165	20230703	130522	57	100.00	KSQ150		IT부품	N	N	N	N		N	98300	1800	2	1.87	9495687400	96711	87.95	98100	99500	96800	125400	67600	96500	98186.62	13.13	-171	-3180	98966	97732	95466	94232	91966	98350	94850	77	28900	500	69480	100	1	15480593	15217	1512.31	11.29	12	0.62	65.00	8703.00	138300	20230407	-28.92	61100	20220704	60.88	138300	-28.92	20230407	71800	36.91	20230102	138300	-28.92	20230407	61100	60.88	20220704	2.93	Y	078600	500	77 억		2031916	N	N	19917	N	00	N
166	20230703	120527	57	100.00	KSQ150		IT부품	N	N	N	N		N	97900	1400	2	1.45	8171165700	83194	75.66	98100	99500	96800	125400	67600	96500	98218.68	13.13	-171	-4036	98966	97732	95466	94232	91966	98350	94850	77	28900	500	69480	100	1	15480593	15156	1506.15	11.25	12	0.54	65.00	8703.00	138300	20230407	-29.21	61100	20220704	60.23	138300	-29.21	20230407	71800	36.35	20230102	138300	-29.21	20230407	61100	60.23	20220704	2.93	Y	078600	500	77 억		2031916	N	N	19917	N	00	N
167	20230703	110522	57	100.00	KSQ150		IT부품	N	N	N	N		N	98600	2100	2	2.18	6822513600	69458	63.17	98100	99500	96800	125400	67600	96500	98225.59	13.13	-171	-1625	98966	97732	95466	94232	91966	98350	94850	77	28900	500	69480	100	1	15480593	15264	1516.92	11.33	12	0.45	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	2.93	Y	078600	500	77 억		2031916	N	N	19917	N	00	N
168	20230703	100514	57	100.00	KSQ150		IT부품	N	N	N	N		N	98500	2000	2	2.07	4343271600	44378	40.36	98100	98500	96800	125400	67600	96500	97870.64	13.13	-171	-798	98966	97732	95466	94232	91966	98350	94850	77	28900	500	69480	100	1	15480593	15248	1515.38	11.32	12	0.29	65.00	8703.00	138300	20230407	-28.78	61100	20220704	61.21	138300	-28.78	20230407	71800	37.19	20230102	138300	-28.78	20230407	61100	61.21	20220704	2.93	Y	078600	500	77 억		2031916	N	N	19917	N	00	N
169	20230703	090519	57	100.00	KSQ150		IT부품	N	N	N	N		N	97100	600	2	0.62	648864500	6664	6.06	98100	98200	96800	125400	67600	96500	97371.63	13.13	-171	-1639	98966	97732	95466	94232	91966	98350	94850	77	28900	500	69480	100	1	15480593	15032	1493.85	11.16	12	0.04	65.00	8703.00	138300	20230407	-29.79	61100	20220704	58.92	138300	-29.79	20230407	71800	35.24	20230102	138300	-29.79	20230407	61100	58.92	20220704	2.93	Y	078600	500	77 억		2031916	N	N	19917	N	00	N