KissMeData/078600/price/prices-20230801.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	20230831	160646	57	100.00	KSQ150		IT부품	N	N	N	N		N	98800	3800	2	4.00	75175231900	751061	290.41	99200	103400	98000	123500	66500	95000	100092.87	10.60	-48	19247	99400	97200	95500	93300	91600	96350	92450	77	28500	500	68400	100	1	15480593	15295	1520.00	11.35	12	4.85	65.00	8703.00	138300	20230407	-28.56	69300	20221228	42.57	138300	-28.56	20230407	71800	37.60	20230102	138300	-28.56	20230407	69300	42.57	20221228	3.05	Y	078600	500	77 억		1640736	N	N	53671	N	00	N
3	20230831	150829	57	100.00	KSQ150		IT부품	N	N	N	N		N	99000	4000	2	4.21	72496250000	723949	279.92	99200	103400	98000	123500	66500	95000	100140.00	10.60	-48	7275	99400	97200	95500	93300	91600	96350	92450	77	28500	500	68400	100	1	15480593	15326	1523.08	11.38	12	4.68	65.00	8703.00	138300	20230407	-28.42	69300	20221228	42.86	138300	-28.42	20230407	71800	37.88	20230102	138300	-28.42	20230407	69300	42.86	20221228	3.05	Y	078600	500	77 억		1640736	N	N	22011	N	00	N
4	20230831	140918	57	100.00	KSQ150		IT부품	N	N	N	N		N	99300	4300	2	4.53	69023601400	688926	266.38	99200	103400	98000	123500	66500	95000	100190.15	10.60	-48	7598	99400	97200	95500	93300	91600	96350	92450	77	28500	500	68400	100	1	15480593	15372	1527.69	11.41	12	4.45	65.00	8703.00	138300	20230407	-28.20	69300	20221228	43.29	138300	-28.20	20230407	71800	38.30	20230102	138300	-28.20	20230407	69300	43.29	20221228	3.05	Y	078600	500	77 억		1640736	N	N	22011	N	00	N
5	20230831	130849	57	100.00	KSQ150		IT부품	N	N	N	N		N	99600	4600	2	4.84	64937381000	647727	250.45	99200	103400	98000	123500	66500	95000	100254.24	10.60	-48	14160	99400	97200	95500	93300	91600	96350	92450	77	28500	500	68400	100	1	15480593	15419	1532.31	11.44	12	4.18	65.00	8703.00	138300	20230407	-27.98	69300	20221228	43.72	138300	-27.98	20230407	71800	38.72	20230102	138300	-27.98	20230407	69300	43.72	20221228	3.05	Y	078600	500	77 억		1640736	N	N	22011	N	00	N
6	20230831	120908	57	100.00	KSQ150		IT부품	N	N	N	N		N	100500	5500	2	5.79	61417517400	612486	236.82	99200	103400	98000	123500	66500	95000	100275.79	10.60	-48	16054	99400	97200	95500	93300	91600	96350	92450	77	28500	500	68400	100	1	15480593	15558	1546.15	11.55	12	3.96	65.00	8703.00	138300	20230407	-27.33	69300	20221228	45.02	138300	-27.33	20230407	71800	39.97	20230102	138300	-27.33	20230407	69300	45.02	20221228	3.05	Y	078600	500	77 억		1640736	N	N	22011	N	00	N
7	20230831	111246	57	100.00	KSQ150		IT부품	N	N	N	N		N	100000	5000	2	5.26	56667837800	565171	218.53	99200	103400	98000	123500	66500	95000	100266.71	10.60	-48	7840	99400	97200	95500	93300	91600	96350	92450	77	28500	500	68400	100	1	15480593	15481	1538.46	11.49	12	3.65	65.00	8703.00	138300	20230407	-27.69	69300	20221228	44.30	138300	-27.69	20230407	71800	39.28	20230102	138300	-27.69	20230407	69300	44.30	20221228	3.05	Y	078600	500	77 억		1640736	N	N	22011	N	00	N
8	20230831	100949	57	100.00	KSQ150		IT부품	N	N	N	N		N	99600	4600	2	4.84	46651791500	465249	179.89	99200	103400	98000	123500	66500	95000	100272.74	10.60	-48	-15450	99400	97200	95500	93300	91600	96350	92450	77	28500	500	68400	100	1	15480593	15419	1532.31	11.44	12	3.01	65.00	8703.00	138300	20230407	-27.98	69300	20221228	43.72	138300	-27.98	20230407	71800	38.72	20230102	138300	-27.98	20230407	69300	43.72	20221228	3.05	Y	078600	500	77 억		1640736	N	N	22011	N	00	N
9	20230831	090829	57	100.00	KSQ150		IT부품	N	N	N	N		N	99800	4800	2	5.05	13071373100	131290	50.76	99200	100500	98200	123500	66500	95000	99561.07	10.60	-48	-16317	99400	97200	95500	93300	91600	96350	92450	77	28500	500	68400	100	1	15480593	15450	1535.38	11.47	12	0.85	65.00	8703.00	138300	20230407	-27.84	69300	20221228	44.01	138300	-27.84	20230407	71800	39.00	20230102	138300	-27.84	20230407	69300	44.01	20221228	3.05	Y	078600	500	77 억		1640736	N	N	22011	N	00	N
10	20230830	160650	57	100.00	KSQ150		IT부품	N	N	N	N		N	95000	1400	2	1.50	24277808400	252795	142.67	96000	97700	93800	121600	65600	93600	96039.66	10.70	0	-5961	96333	94966	93833	92466	91333	94400	91900	77	28000	500	67390	100	1	15480593	14707	1461.54	10.92	12	1.63	65.00	8703.00	138300	20230407	-31.31	69300	20221228	37.09	138300	-31.31	20230407	71800	32.31	20230102	138300	-31.31	20230407	69300	37.09	20221228	3.03	Y	078600	500	77 억		1657119	N	N	22001	N	00	N
11	20230830	150809	57	100.00	KSQ150		IT부품	N	N	N	N		N	95600	2000	2	2.14	23411206000	243687	137.53	96000	97700	93800	121600	65600	93600	96070.80	10.70	0	-9390	96333	94966	93833	92466	91333	94400	91900	77	28000	500	67390	100	1	15480593	14799	1470.77	10.98	12	1.57	65.00	8703.00	138300	20230407	-30.87	69300	20221228	37.95	138300	-30.87	20230407	71800	33.15	20230102	138300	-30.87	20230407	69300	37.95	20221228	3.03	Y	078600	500	77 억		1657119	N	N	11671	N	00	N
12	20230830	140848	57	100.00	KSQ150		IT부품	N	N	N	N		N	95400	1800	2	1.92	22059330700	229533	129.54	96000	97700	93800	121600	65600	93600	96105.27	10.70	0	-9153	96333	94966	93833	92466	91333	94400	91900	77	28000	500	67390	100	1	15480593	14768	1467.69	10.96	12	1.48	65.00	8703.00	138300	20230407	-31.02	69300	20221228	37.66	138300	-31.02	20230407	71800	32.87	20230102	138300	-31.02	20230407	69300	37.66	20221228	3.03	Y	078600	500	77 억		1657119	N	N	11671	N	00	N
13	20230830	130838	57	100.00	KSQ150		IT부품	N	N	N	N		N	95600	2000	2	2.14	20861837100	216980	122.45	96000	97700	93800	121600	65600	93600	96146.36	10.70	0	-8830	96333	94966	93833	92466	91333	94400	91900	77	28000	500	67390	100	1	15480593	14799	1470.77	10.98	12	1.40	65.00	8703.00	138300	20230407	-30.87	69300	20221228	37.95	138300	-30.87	20230407	71800	33.15	20230102	138300	-30.87	20230407	69300	37.95	20221228	3.03	Y	078600	500	77 억		1657119	N	N	11671	N	00	N
14	20230830	120849	57	100.00	KSQ150		IT부품	N	N	N	N		N	95700	2100	2	2.24	19844898500	206339	116.45	96000	97700	93800	121600	65600	93600	96176.19	10.70	0	-8434	96333	94966	93833	92466	91333	94400	91900	77	28000	500	67390	100	1	15480593	14815	1472.31	11.00	12	1.33	65.00	8703.00	138300	20230407	-30.80	69300	20221228	38.10	138300	-30.80	20230407	71800	33.29	20230102	138300	-30.80	20230407	69300	38.10	20221228	3.03	Y	078600	500	77 억		1657119	N	N	11671	N	00	N
15	20230830	111238	57	100.00	KSQ150		IT부품	N	N	N	N		N	95400	1800	2	1.92	18431086300	191586	108.12	96000	97700	93800	121600	65600	93600	96202.68	10.70	0	-12013	96333	94966	93833	92466	91333	94400	91900	77	28000	500	67390	100	1	15480593	14768	1467.69	10.96	12	1.24	65.00	8703.00	138300	20230407	-31.02	69300	20221228	37.66	138300	-31.02	20230407	71800	32.87	20230102	138300	-31.02	20230407	69300	37.66	20221228	3.03	Y	078600	500	77 억		1657119	N	N	11671	N	00	N
16	20230830	100916	57	100.00	KSQ150		IT부품	N	N	N	N		N	94700	1100	2	1.18	15062694900	155998	88.04	96000	97700	94600	121600	65600	93600	96556.97	10.70	0	-5577	96333	94966	93833	92466	91333	94400	91900	77	28000	500	67390	100	1	15480593	14660	1456.92	10.88	12	1.01	65.00	8703.00	138300	20230407	-31.53	69300	20221228	36.65	138300	-31.53	20230407	71800	31.89	20230102	138300	-31.53	20230407	69300	36.65	20221228	3.03	Y	078600	500	77 억		1657119	N	N	11671	N	00	N
17	20230830	090817	57	100.00	KSQ150		IT부품	N	N	N	N		N	96200	2600	2	2.78	3688913100	38281	21.60	96000	97300	95500	121600	65600	93600	96364.07	10.70	0	-3251	96333	94966	93833	92466	91333	94400	91900	77	28000	500	67390	100	1	15480593	14892	1480.00	11.05	12	0.25	65.00	8703.00	138300	20230407	-30.44	69300	20221228	38.82	138300	-30.44	20230407	71800	33.98	20230102	138300	-30.44	20230407	69300	38.82	20221228	3.03	Y	078600	500	77 억		1657119	N	N	11671	N	00	N
18	20230829	160646	57	100.00	KSQ150		IT부품	N	N	N	N		N	93600	0	3	0.00	16272057500	173121	180.25	93900	95200	92700	121600	65600	93600	93993.01	10.50	0	32643	95733	94666	93933	92866	92133	94300	92500	77	28000	500	67390	100	1	15480593	14490	1440.00	10.75	12	1.12	65.00	8703.00	138300	20230407	-32.32	69300	20221228	35.06	138300	-32.32	20230407	71800	30.36	20230102	138300	-32.32	20230407	69300	35.06	20221228	3.06	Y	078600	500	77 억		1625369	N	N	11667	N	00	N
19	20230829	150815	57	100.00	KSQ150		IT부품	N	N	N	N		N	93700	100	2	0.11	15476297200	164622	171.40	93900	95200	92700	121600	65600	93600	94011.44	10.50	0	33593	95733	94666	93933	92866	92133	94300	92500	77	28000	500	67390	100	1	15480593	14505	1441.54	10.77	12	1.06	65.00	8703.00	138300	20230407	-32.25	69300	20221228	35.21	138300	-32.25	20230407	71800	30.50	20230102	138300	-32.25	20230407	69300	35.21	20221228	3.06	Y	078600	500	77 억		1625369	N	N	13969	N	00	N
20	20230829	140918	57	100.00	KSQ150		IT부품	N	N	N	N		N	93900	300	2	0.32	13969509000	148542	154.66	93900	95200	92700	121600	65600	93600	94044.57	10.50	0	30195	95733	94666	93933	92866	92133	94300	92500	77	28000	500	67390	100	1	15480593	14536	1444.62	10.79	12	0.96	65.00	8703.00	138300	20230407	-32.10	69300	20221228	35.50	138300	-32.10	20230407	71800	30.78	20230102	138300	-32.10	20230407	69300	35.50	20221228	3.06	Y	078600	500	77 억		1625369	N	N	13969	N	00	N
21	20230829	130835	57	100.00	KSQ150		IT부품	N	N	N	N		N	94400	800	2	0.85	12593477300	133900	139.42	93900	95200	92700	121600	65600	93600	94051.81	10.50	0	27339	95733	94666	93933	92866	92133	94300	92500	77	28000	500	67390	100	1	15480593	14614	1452.31	10.85	12	0.86	65.00	8703.00	138300	20230407	-31.74	69300	20221228	36.22	138300	-31.74	20230407	71800	31.48	20230102	138300	-31.74	20230407	69300	36.22	20221228	3.06	Y	078600	500	77 억		1625369	N	N	13969	N	00	N
22	20230829	120901	57	100.00	KSQ150		IT부품	N	N	N	N		N	94700	1100	2	1.18	10696515500	113885	118.58	93900	94900	92700	121600	65600	93600	93924.21	10.50	0	18921	95733	94666	93933	92866	92133	94300	92500	77	28000	500	67390	100	1	15480593	14660	1456.92	10.88	12	0.74	65.00	8703.00	138300	20230407	-31.53	69300	20221228	36.65	138300	-31.53	20230407	71800	31.89	20230102	138300	-31.53	20230407	69300	36.65	20221228	3.06	Y	078600	500	77 억		1625369	N	N	13969	N	00	N
23	20230829	111448	57	100.00	KSQ150		IT부품	N	N	N	N		N	94600	1000	2	1.07	8425702700	89880	93.58	93900	94900	92700	121600	65600	93600	93744.12	10.50	0	8618	95733	94666	93933	92866	92133	94300	92500	77	28000	500	67390	100	1	15480593	14645	1455.38	10.87	12	0.58	65.00	8703.00	138300	20230407	-31.60	69300	20221228	36.51	138300	-31.60	20230407	71800	31.75	20230102	138300	-31.60	20230407	69300	36.51	20221228	3.06	Y	078600	500	77 억		1625369	N	N	13969	N	00	N
24	20230829	100946	57	100.00	KSQ150		IT부품	N	N	N	N		N	93100	-500	5	-0.53	5420220200	57687	60.06	93900	94900	92800	121600	65600	93600	93959.96	10.50	0	6275	95733	94666	93933	92866	92133	94300	92500	77	28000	500	67390	100	1	15480593	14412	1432.31	10.70	12	0.37	65.00	8703.00	138300	20230407	-32.68	69300	20221228	34.34	138300	-32.68	20230407	71800	29.67	20230102	138300	-32.68	20230407	69300	34.34	20221228	3.06	Y	078600	500	77 억		1625369	N	N	13969	N	00	N
25	20230829	090633	57	100.00	KSQ150		IT부품	N	N	N	N		N	94100	500	2	0.53	879253000	9340	9.72	93900	94500	93800	121600	65600	93600	94146.21	10.50	0	2076	95733	94666	93933	92866	92133	94300	92500	77	28000	500	67390	100	1	15480593	14567	1447.69	10.81	12	0.06	65.00	8703.00	138300	20230407	-31.96	69300	20221228	35.79	138300	-31.96	20230407	71800	31.06	20230102	138300	-31.96	20230407	69300	35.79	20221228	3.06	Y	078600	500	77 억		1625369	N	N	13969	N	00	N
26	20230828	160627	57	100.00	KSQ150		IT부품	N	N	N	N		N	93600	0	3	0.00	8888905000	94866	66.38	95000	95000	93200	121600	65600	93600	93699.96	10.58	0	-8951	98400	96000	93100	90700	87800	97200	91900	77	28000	500	67390	100	1	15480593	14490	1440.00	10.75	12	0.61	65.00	8703.00	138300	20230407	-32.32	69300	20221228	35.06	138300	-32.32	20230407	71800	30.36	20230102	138300	-32.32	20230407	69300	35.06	20221228	3.05	Y	078600	500	77 억		1637838	N	N	13969	N	00	N
27	20230828	150635	57	100.00	KSQ150		IT부품	N	N	N	N		N	93400	-200	5	-0.21	8165080200	87131	60.97	95000	95000	93200	121600	65600	93600	93710.41	10.58	0	-7886	98400	96000	93100	90700	87800	97200	91900	77	28000	500	67390	100	1	15480593	14459	1436.92	10.73	12	0.56	65.00	8703.00	138300	20230407	-32.47	69300	20221228	34.78	138300	-32.47	20230407	71800	30.08	20230102	138300	-32.47	20230407	69300	34.78	20221228	3.05	Y	078600	500	77 억		1637838	N	N	16849	N	00	N
28	20230828	140634	57	100.00	KSQ150		IT부품	N	N	N	N		N	93400	-200	5	-0.21	7117553400	75914	53.12	95000	95000	93200	121600	65600	93600	93758.13	10.58	0	-4828	98400	96000	93100	90700	87800	97200	91900	77	28000	500	67390	100	1	15480593	14459	1436.92	10.73	12	0.49	65.00	8703.00	138300	20230407	-32.47	69300	20221228	34.78	138300	-32.47	20230407	71800	30.08	20230102	138300	-32.47	20230407	69300	34.78	20221228	3.05	Y	078600	500	77 억		1637838	N	N	16849	N	00	N
29	20230828	130640	57	100.00	KSQ150		IT부품	N	N	N	N		N	93900	300	2	0.32	5988837200	63868	44.69	95000	95000	93200	121600	65600	93600	93769.01	10.58	0	-5650	98400	96000	93100	90700	87800	97200	91900	77	28000	500	67390	100	1	15480593	14536	1444.62	10.79	12	0.41	65.00	8703.00	138300	20230407	-32.10	69300	20221228	35.50	138300	-32.10	20230407	71800	30.78	20230102	138300	-32.10	20230407	69300	35.50	20221228	3.05	Y	078600	500	77 억		1637838	N	N	16849	N	00	N
30	20230828	120633	57	100.00	KSQ150		IT부품	N	N	N	N		N	93500	-100	5	-0.11	5303346400	56554	39.57	95000	95000	93200	121600	65600	93600	93774.94	10.58	0	-6566	98400	96000	93100	90700	87800	97200	91900	77	28000	500	67390	100	1	15480593	14474	1438.46	10.74	12	0.37	65.00	8703.00	138300	20230407	-32.39	69300	20221228	34.92	138300	-32.39	20230407	71800	30.22	20230102	138300	-32.39	20230407	69300	34.92	20221228	3.05	Y	078600	500	77 억		1637838	N	N	16849	N	00	N
31	20230828	110629	57	100.00	KSQ150		IT부품	N	N	N	N		N	93700	100	2	0.11	4602546500	49054	34.33	95000	95000	93200	121600	65600	93600	93826.17	10.58	0	-3963	98400	96000	93100	90700	87800	97200	91900	77	28000	500	67390	100	1	15480593	14505	1441.54	10.77	12	0.32	65.00	8703.00	138300	20230407	-32.25	69300	20221228	35.21	138300	-32.25	20230407	71800	30.50	20230102	138300	-32.25	20230407	69300	35.21	20221228	3.05	Y	078600	500	77 억		1637838	N	N	16849	N	00	N
32	20230828	100624	57	100.00	KSQ150		IT부품	N	N	N	N		N	93800	200	2	0.21	3175418500	33816	23.66	95000	95000	93200	121600	65600	93600	93902.93	10.58	0	-2468	98400	96000	93100	90700	87800	97200	91900	77	28000	500	67390	100	1	15480593	14521	1443.08	10.78	12	0.22	65.00	8703.00	138300	20230407	-32.18	69300	20221228	35.35	138300	-32.18	20230407	71800	30.64	20230102	138300	-32.18	20230407	69300	35.35	20221228	3.05	Y	078600	500	77 억		1637838	N	N	16849	N	00	N
33	20230828	090634	57	100.00	KSQ150		IT부품	N	N	N	N		N	93300	-300	5	-0.32	828102900	8801	6.16	95000	95000	93300	121600	65600	93600	94092.47	10.58	0	-2397	98400	96000	93100	90700	87800	97200	91900	77	28000	500	67390	100	1	15480593	14443	1435.38	10.72	12	0.06	65.00	8703.00	138300	20230407	-32.54	69300	20221228	34.63	138300	-32.54	20230407	71800	29.94	20230102	138300	-32.54	20230407	69300	34.63	20221228	3.05	Y	078600	500	77 억		1637838	N	N	16849	N	00	N
34	20230825	160629	57	100.00	KSQ150		IT부품	N	N	N	N		N	93600	1000	2	1.08	13243923800	141768	120.63	90300	95500	90200	120300	64900	92600	93419.42	10.46	0	17588	95066	93832	92466	91232	89866	93900	91300	77	27700	500	66670	100	1	15480593	14490	1440.00	10.75	12	0.92	65.00	8703.00	138300	20230407	-32.32	69300	20221228	35.06	138300	-32.32	20230407	71800	30.36	20230102	138300	-32.32	20230407	69300	35.06	20221228	3.03	Y	078600	500	77 억		1619712	N	N	16849	N	00	N
35	20230825	150633	57	100.00	KSQ150		IT부품	N	N	N	N		N	93700	1100	2	1.19	12167332400	130256	110.83	90300	95500	90200	120300	64900	92600	93410.93	10.46	0	14910	95066	93832	92466	91232	89866	93900	91300	77	27700	500	66670	100	1	15480593	14505	1441.54	10.77	12	0.84	65.00	8703.00	138300	20230407	-32.25	69300	20221228	35.21	138300	-32.25	20230407	71800	30.50	20230102	138300	-32.25	20230407	69300	35.21	20221228	3.03	Y	078600	500	77 억		1619712	N	N	14474	N	00	N
36	20230825	140631	57	100.00	KSQ150		IT부품	N	N	N	N		N	92900	300	2	0.32	10606293100	113554	96.62	90300	95500	90200	120300	64900	92600	93403.09	10.46	0	10036	95066	93832	92466	91232	89866	93900	91300	77	27700	500	66670	100	1	15480593	14381	1429.23	10.67	12	0.73	65.00	8703.00	138300	20230407	-32.83	69300	20221228	34.05	138300	-32.83	20230407	71800	29.39	20230102	138300	-32.83	20230407	69300	34.05	20221228	3.03	Y	078600	500	77 억		1619712	N	N	14474	N	00	N
37	20230825	130629	57	100.00	KSQ150		IT부품	N	N	N	N		N	92500	-100	5	-0.11	9800645400	104880	89.24	90300	95500	90200	120300	64900	92600	93446.29	10.46	0	9447	95066	93832	92466	91232	89866	93900	91300	77	27700	500	66670	100	1	15480593	14320	1423.08	10.63	12	0.68	65.00	8703.00	138300	20230407	-33.12	69300	20221228	33.48	138300	-33.12	20230407	71800	28.83	20230102	138300	-33.12	20230407	69300	33.48	20221228	3.03	Y	078600	500	77 억		1619712	N	N	14474	N	00	N
38	20230825	120628	57	100.00	KSQ150		IT부품	N	N	N	N		N	92700	100	2	0.11	9096543800	97270	82.77	90300	95500	90200	120300	64900	92600	93518.51	10.46	0	11672	95066	93832	92466	91232	89866	93900	91300	77	27700	500	66670	100	1	15480593	14351	1426.15	10.65	12	0.63	65.00	8703.00	138300	20230407	-32.97	69300	20221228	33.77	138300	-32.97	20230407	71800	29.11	20230102	138300	-32.97	20230407	69300	33.77	20221228	3.03	Y	078600	500	77 억		1619712	N	N	14474	N	00	N
39	20230825	110630	57	100.00	KSQ150		IT부품	N	N	N	N		N	93300	700	2	0.76	8078554400	86304	73.43	90300	95500	90200	120300	64900	92600	93605.82	10.46	0	13785	95066	93832	92466	91232	89866	93900	91300	77	27700	500	66670	100	1	15480593	14443	1435.38	10.72	12	0.56	65.00	8703.00	138300	20230407	-32.54	69300	20221228	34.63	138300	-32.54	20230407	71800	29.94	20230102	138300	-32.54	20230407	69300	34.63	20221228	3.03	Y	078600	500	77 억		1619712	N	N	14474	N	00	N
40	20230825	100631	57	100.00	KSQ150		IT부품	N	N	N	N		N	93500	900	2	0.97	6736833500	71937	61.21	90300	95500	90200	120300	64900	92600	93649.10	10.46	0	12058	95066	93832	92466	91232	89866	93900	91300	77	27700	500	66670	100	1	15480593	14474	1438.46	10.74	12	0.46	65.00	8703.00	138300	20230407	-32.39	69300	20221228	34.92	138300	-32.39	20230407	71800	30.22	20230102	138300	-32.39	20230407	69300	34.92	20221228	3.03	Y	078600	500	77 억		1619712	N	N	14474	N	00	N
41	20230825	090629	57	100.00	KSQ150		IT부품	N	N	N	N		N	91800	-800	5	-0.86	666417300	7335	6.24	90300	91900	90200	120300	64900	92600	90853.96	10.46	0	2208	95066	93832	92466	91232	89866	93900	91300	77	27700	500	66670	100	1	15480593	14211	1412.31	10.55	12	0.05	65.00	8703.00	138300	20230407	-33.62	69300	20221228	32.47	138300	-33.62	20230407	71800	27.86	20230102	138300	-33.62	20230407	69300	32.47	20221228	3.03	Y	078600	500	77 억		1619712	N	N	14474	N	00	N
42	20230824	160624	57	100.00	KSQ150		IT부품	N	N	N	N		N	92600	1000	2	1.09	10747990900	116433	58.21	92600	93700	91100	119000	64200	91600	92310.41	10.32	0	21745	95733	93666	91833	89766	87933	92750	88850	77	27400	500	65950	100	1	15480593	14335	1424.62	10.64	12	0.75	65.00	8703.00	138300	20230407	-33.04	69300	20221228	33.62	138300	-33.04	20230407	71800	28.97	20230102	138300	-33.04	20230407	69300	33.62	20221228	3.01	Y	078600	500	77 억		1598213	N	N	14474	N	00	N
43	20230824	150623	57	100.00	KSQ150		IT부품	N	N	N	N		N	93100	1500	2	1.64	9811707000	106339	53.16	92600	93700	91100	119000	64200	91600	92268.19	10.32	0	18464	95733	93666	91833	89766	87933	92750	88850	77	27400	500	65950	100	1	15480593	14412	1432.31	10.70	12	0.69	65.00	8703.00	138300	20230407	-32.68	69300	20221228	34.34	138300	-32.68	20230407	71800	29.67	20230102	138300	-32.68	20230407	69300	34.34	20221228	3.01	Y	078600	500	77 억		1598213	N	N	42107	N	00	N
44	20230824	140624	57	100.00	KSQ150		IT부품	N	N	N	N		N	92800	1200	2	1.31	7811559500	84807	42.40	92600	93700	91100	119000	64200	91600	92109.84	10.32	0	8190	95733	93666	91833	89766	87933	92750	88850	77	27400	500	65950	100	1	15480593	14366	1427.69	10.66	12	0.55	65.00	8703.00	138300	20230407	-32.90	69300	20221228	33.91	138300	-32.90	20230407	71800	29.25	20230102	138300	-32.90	20230407	69300	33.91	20221228	3.01	Y	078600	500	77 억		1598213	N	N	42107	N	00	N
45	20230824	130629	57	100.00	KSQ150		IT부품	N	N	N	N		N	91900	300	2	0.33	6337017600	68849	34.42	92600	93700	91100	119000	64200	91600	92042.26	10.32	0	4765	95733	93666	91833	89766	87933	92750	88850	77	27400	500	65950	100	1	15480593	14227	1413.85	10.56	12	0.44	65.00	8703.00	138300	20230407	-33.55	69300	20221228	32.61	138300	-33.55	20230407	71800	27.99	20230102	138300	-33.55	20230407	69300	32.61	20221228	3.01	Y	078600	500	77 억		1598213	N	N	42107	N	00	N
46	20230824	120628	57	100.00	KSQ150		IT부품	N	N	N	N		N	91800	200	2	0.22	5724698700	62191	31.09	92600	93700	91100	119000	64200	91600	92050.28	10.32	0	3123	95733	93666	91833	89766	87933	92750	88850	77	27400	500	65950	100	1	15480593	14211	1412.31	10.55	12	0.40	65.00	8703.00	138300	20230407	-33.62	69300	20221228	32.47	138300	-33.62	20230407	71800	27.86	20230102	138300	-33.62	20230407	69300	32.47	20221228	3.01	Y	078600	500	77 억		1598213	N	N	42107	N	00	N
47	20230824	110626	57	100.00	KSQ150		IT부품	N	N	N	N		N	91600	0	3	0.00	5125497500	55663	27.83	92600	93700	91100	119000	64200	91600	92080.87	10.32	0	2063	95733	93666	91833	89766	87933	92750	88850	77	27400	500	65950	100	1	15480593	14180	1409.23	10.53	12	0.36	65.00	8703.00	138300	20230407	-33.77	69300	20221228	32.18	138300	-33.77	20230407	71800	27.58	20230102	138300	-33.77	20230407	69300	32.18	20221228	3.01	Y	078600	500	77 억		1598213	N	N	42107	N	00	N
48	20230824	100624	57	100.00	KSQ150		IT부품	N	N	N	N		N	91500	-100	5	-0.11	3894514200	42213	21.10	92600	93700	91400	119000	64200	91600	92258.65	10.32	0	1819	95733	93666	91833	89766	87933	92750	88850	77	27400	500	65950	100	1	15480593	14165	1407.69	10.51	12	0.27	65.00	8703.00	138300	20230407	-33.84	69300	20221228	32.03	138300	-33.84	20230407	71800	27.44	20230102	138300	-33.84	20230407	69300	32.03	20221228	3.01	Y	078600	500	77 억		1598213	N	N	42107	N	00	N
49	20230824	090626	57	100.00	KSQ150		IT부품	N	N	N	N		N	92500	900	2	0.98	847906700	9115	4.56	92600	93700	92400	119000	64200	91600	93023.23	10.32	0	-1466	95733	93666	91833	89766	87933	92750	88850	77	27400	500	65950	100	1	15480593	14320	1423.08	10.63	12	0.06	65.00	8703.00	138300	20230407	-33.12	69300	20221228	33.48	138300	-33.12	20230407	71800	28.83	20230102	138300	-33.12	20230407	69300	33.48	20221228	3.01	Y	078600	500	77 억		1598213	N	N	42107	N	00	N
50	20230823	160622	57	100.00	KSQ150		IT부품	N	N	N	N		N	91600	-2600	5	-2.76	18125739000	199254	52.67	93800	93900	90000	122400	66000	94200	90966.79	10.62	0	-46933	98400	96300	93900	91800	89400	97350	92850	77	28200	500	67820	100	1	15480593	14180	1409.23	10.53	12	1.29	65.00	8703.00	138300	20230407	-33.77	69300	20221228	32.18	138300	-33.77	20230407	71800	27.58	20230102	138300	-33.77	20230407	69300	32.18	20221228	3.03	Y	078600	500	77 억		1644371	N	N	42107	N	00	N
51	20230823	150624	57	100.00	KSQ150		IT부품	N	N	N	N		N	91300	-2900	5	-3.08	17275088300	189950	50.21	93800	93900	90000	122400	66000	94200	90945.36	10.62	0	-47153	98400	96300	93900	91800	89400	97350	92850	77	28200	500	67820	100	1	15480593	14134	1404.62	10.49	12	1.23	65.00	8703.00	138300	20230407	-33.98	69300	20221228	31.75	138300	-33.98	20230407	71800	27.16	20230102	138300	-33.98	20230407	69300	31.75	20221228	3.03	Y	078600	500	77 억		1644371	N	N	31983	N	00	N
52	20230823	140627	57	100.00	KSQ150		IT부품	N	N	N	N		N	92100	-2100	5	-2.23	15588500700	171554	45.34	93800	93900	90000	122400	66000	94200	90866.34	10.62	0	-48148	98400	96300	93900	91800	89400	97350	92850	77	28200	500	67820	100	1	15480593	14258	1416.92	10.58	12	1.11	65.00	8703.00	138300	20230407	-33.41	69300	20221228	32.90	138300	-33.41	20230407	71800	28.27	20230102	138300	-33.41	20230407	69300	32.90	20221228	3.03	Y	078600	500	77 억		1644371	N	N	31983	N	00	N
53	20230823	130622	57	100.00	KSQ150		IT부품	N	N	N	N		N	90800	-3400	5	-3.61	13093719200	144303	38.14	93800	93900	90000	122400	66000	94200	90737.56	10.62	0	-52198	98400	96300	93900	91800	89400	97350	92850	77	28200	500	67820	100	1	15480593	14056	1396.92	10.43	12	0.93	65.00	8703.00	138300	20230407	-34.35	69300	20221228	31.02	138300	-34.35	20230407	71800	26.46	20230102	138300	-34.35	20230407	69300	31.02	20221228	3.03	Y	078600	500	77 억		1644371	N	N	31983	N	00	N
54	20230823	120627	57	100.00	KSQ150		IT부품	N	N	N	N		N	90700	-3500	5	-3.72	12098646800	133351	35.25	93800	93900	90000	122400	66000	94200	90727.70	10.62	0	-51801	98400	96300	93900	91800	89400	97350	92850	77	28200	500	67820	100	1	15480593	14041	1395.38	10.42	12	0.86	65.00	8703.00	138300	20230407	-34.42	69300	20221228	30.88	138300	-34.42	20230407	71800	26.32	20230102	138300	-34.42	20230407	69300	30.88	20221228	3.03	Y	078600	500	77 억		1644371	N	N	31983	N	00	N
55	20230823	110624	57	100.00	KSQ150		IT부품	N	N	N	N		N	90300	-3900	5	-4.14	10846803700	119503	31.59	93800	93900	90000	122400	66000	94200	90765.81	10.62	0	-45810	98400	96300	93900	91800	89400	97350	92850	77	28200	500	67820	100	1	15480593	13979	1389.23	10.38	12	0.77	65.00	8703.00	138300	20230407	-34.71	69300	20221228	30.30	138300	-34.71	20230407	71800	25.77	20230102	138300	-34.71	20230407	69300	30.30	20221228	3.03	Y	078600	500	77 억		1644371	N	N	31983	N	00	N
56	20230823	100623	57	100.00	KSQ150		IT부품	N	N	N	N		N	91100	-3100	5	-3.29	8184269300	90067	23.81	93800	93900	90000	122400	66000	94200	90868.49	10.62	0	-37121	98400	96300	93900	91800	89400	97350	92850	77	28200	500	67820	100	1	15480593	14103	1401.54	10.47	12	0.58	65.00	8703.00	138300	20230407	-34.13	69300	20221228	31.46	138300	-34.13	20230407	71800	26.88	20230102	138300	-34.13	20230407	69300	31.46	20221228	3.03	Y	078600	500	77 억		1644371	N	N	31983	N	00	N
57	20230823	090629	57	100.00	KSQ150		IT부품	N	N	N	N		N	91500	-2700	5	-2.87	1745857300	18991	5.02	93800	93900	91100	122400	66000	94200	91930.17	10.62	0	-5114	98400	96300	93900	91800	89400	97350	92850	77	28200	500	67820	100	1	15480593	14165	1407.69	10.51	12	0.12	65.00	8703.00	138300	20230407	-33.84	69300	20221228	32.03	138300	-33.84	20230407	71800	27.44	20230102	138300	-33.84	20230407	69300	32.03	20221228	3.03	Y	078600	500	77 억		1644371	N	N	31983	N	00	N
58	20230822	160620	57	100.00	KSQ150		IT부품	N	N	N	N		N	94200	4400	2	4.90	35337936900	375220	208.86	91500	96000	91500	116700	62900	89800	94179.23	10.46	0	67270	94266	92032	90066	87832	85866	93150	88950	77	26900	500	64650	100	1	15480593	14583	1449.23	10.82	12	2.42	65.00	8703.00	138300	20230407	-31.89	69300	20221228	35.93	138300	-31.89	20230407	71800	31.20	20230102	138300	-31.89	20230407	69300	35.93	20221228	3.04	Y	078600	500	77 억		1618644	N	N	31983	N	00	N
59	20230822	150621	57	100.00	KSQ150		IT부품	N	N	N	N		N	94000	4200	2	4.68	34152463700	362609	201.84	91500	96000	91500	116700	62900	89800	94185.37	10.46	0	67321	94266	92032	90066	87832	85866	93150	88950	77	26900	500	64650	100	1	15480593	14552	1446.15	10.80	12	2.34	65.00	8703.00	138300	20230407	-32.03	69300	20221228	35.64	138300	-32.03	20230407	71800	30.92	20230102	138300	-32.03	20230407	69300	35.64	20221228	3.04	Y	078600	500	77 억		1618644	N	N	25133	N	00	N
60	20230822	140624	57	100.00	KSQ150		IT부품	N	N	N	N		N	94600	4800	2	5.35	31177913100	331074	184.29	91500	96000	91500	116700	62900	89800	94172.04	10.46	0	60557	94266	92032	90066	87832	85866	93150	88950	77	26900	500	64650	100	1	15480593	14645	1455.38	10.87	12	2.14	65.00	8703.00	138300	20230407	-31.60	69300	20221228	36.51	138300	-31.60	20230407	71800	31.75	20230102	138300	-31.60	20230407	69300	36.51	20221228	3.04	Y	078600	500	77 억		1618644	N	N	25133	N	00	N
61	20230822	130620	57	100.00	KSQ150		IT부품	N	N	N	N		N	95500	5700	2	6.35	28854181200	306564	170.64	91500	96000	91500	116700	62900	89800	94121.23	10.46	0	60067	94266	92032	90066	87832	85866	93150	88950	77	26900	500	64650	100	1	15480593	14784	1469.23	10.97	12	1.98	65.00	8703.00	138300	20230407	-30.95	69300	20221228	37.81	138300	-30.95	20230407	71800	33.01	20230102	138300	-30.95	20230407	69300	37.81	20221228	3.04	Y	078600	500	77 억		1618644	N	N	25133	N	00	N
62	20230822	120611	57	100.00	KSQ150		IT부품	N	N	N	N		N	94400	4600	2	5.12	25203506500	268275	149.33	91500	96000	91500	116700	62900	89800	93946.53	10.46	0	43639	94266	92032	90066	87832	85866	93150	88950	77	26900	500	64650	100	1	15480593	14614	1452.31	10.85	12	1.73	65.00	8703.00	138300	20230407	-31.74	69300	20221228	36.22	138300	-31.74	20230407	71800	31.48	20230102	138300	-31.74	20230407	69300	36.22	20221228	3.04	Y	078600	500	77 억		1618644	N	N	25133	N	00	N
63	20230822	110618	57	100.00	KSQ150		IT부품	N	N	N	N		N	93900	4100	2	4.57	23770863300	253039	140.85	91500	96000	91500	116700	62900	89800	93941.50	10.46	0	44065	94266	92032	90066	87832	85866	93150	88950	77	26900	500	64650	100	1	15480593	14536	1444.62	10.79	12	1.63	65.00	8703.00	138300	20230407	-32.10	69300	20221228	35.50	138300	-32.10	20230407	71800	30.78	20230102	138300	-32.10	20230407	69300	35.50	20221228	3.04	Y	078600	500	77 억		1618644	N	N	25133	N	00	N
64	20230822	100615	57	100.00	KSQ150		IT부품	N	N	N	N		N	94900	5100	2	5.68	18439608000	196828	109.56	91500	96000	91500	116700	62900	89800	93683.87	10.46	0	30094	94266	92032	90066	87832	85866	93150	88950	77	26900	500	64650	100	1	15480593	14691	1460.00	10.90	12	1.27	65.00	8703.00	138300	20230407	-31.38	69300	20221228	36.94	138300	-31.38	20230407	71800	32.17	20230102	138300	-31.38	20230407	69300	36.94	20221228	3.04	Y	078600	500	77 억		1618644	N	N	25133	N	00	N
65	20230822	090619	57	100.00	KSQ150		IT부품	N	N	N	N		N	92100	2300	2	2.56	1868143400	20291	11.29	91500	92800	91500	116700	62900	89800	92067.59	10.46	0	-385	94266	92032	90066	87832	85866	93150	88950	77	26900	500	64650	100	1	15480593	14258	1416.92	10.58	12	0.13	65.00	8703.00	138300	20230407	-33.41	69300	20221228	32.90	138300	-33.41	20230407	71800	28.27	20230102	138300	-33.41	20230407	69300	32.90	20221228	3.04	Y	078600	500	77 억		1618644	N	N	25133	N	00	N
66	20230821	160616	57	100.00	KSQ150		IT부품	N	N	N	N		N	89800	1000	2	1.13	16017970400	177198	124.89	89500	92300	88100	115400	62200	88800	90399.92	10.34	0	12910	92266	90532	89266	87532	86266	89900	86900	77	26600	500	63930	100	1	15480593	13902	1381.54	10.32	12	1.14	65.00	8703.00	138300	20230407	-35.07	69300	20221228	29.58	138300	-35.07	20230407	71800	25.07	20230102	138300	-35.07	20230407	69300	29.58	20221228	3.06	Y	078600	500	77 억		1601410	N	N	25087	N	00	N
67	20230821	150621	57	100.00	KSQ150		IT부품	N	N	N	N		N	89800	1000	2	1.13	15040639900	166309	117.22	89500	92300	88100	115400	62200	88800	90440.19	10.34	0	10711	92266	90532	89266	87532	86266	89900	86900	77	26600	500	63930	100	1	15480593	13902	1381.54	10.32	12	1.07	65.00	8703.00	138300	20230407	-35.07	69300	20221228	29.58	138300	-35.07	20230407	71800	25.07	20230102	138300	-35.07	20230407	69300	29.58	20221228	3.06	Y	078600	500	77 억		1601410	N	N	21330	N	00	N
68	20230821	140619	57	100.00	KSQ150		IT부품	N	N	N	N		N	90600	1800	2	2.03	13155321400	145369	102.46	89500	92300	88100	115400	62200	88800	90498.75	10.34	0	13914	92266	90532	89266	87532	86266	89900	86900	77	26600	500	63930	100	1	15480593	14025	1393.85	10.41	12	0.94	65.00	8703.00	138300	20230407	-34.49	69300	20221228	30.74	138300	-34.49	20230407	71800	26.18	20230102	138300	-34.49	20230407	69300	30.74	20221228	3.06	Y	078600	500	77 억		1601410	N	N	21330	N	00	N
69	20230821	130624	57	100.00	KSQ150		IT부품	N	N	N	N		N	90700	1900	2	2.14	12304829000	135994	95.85	89500	92300	88100	115400	62200	88800	90483.52	10.34	0	15449	92266	90532	89266	87532	86266	89900	86900	77	26600	500	63930	100	1	15480593	14041	1395.38	10.42	12	0.88	65.00	8703.00	138300	20230407	-34.42	69300	20221228	30.88	138300	-34.42	20230407	71800	26.32	20230102	138300	-34.42	20230407	69300	30.88	20221228	3.06	Y	078600	500	77 억		1601410	N	N	21330	N	00	N
70	20230821	120623	57	100.00	KSQ150		IT부품	N	N	N	N		N	90700	1900	2	2.14	11828047900	130738	92.15	89500	92300	88100	115400	62200	88800	90474.33	10.34	0	14675	92266	90532	89266	87532	86266	89900	86900	77	26600	500	63930	100	1	15480593	14041	1395.38	10.42	12	0.84	65.00	8703.00	138300	20230407	-34.42	69300	20221228	30.88	138300	-34.42	20230407	71800	26.32	20230102	138300	-34.42	20230407	69300	30.88	20221228	3.06	Y	078600	500	77 억		1601410	N	N	21330	N	00	N
71	20230821	110618	57	100.00	KSQ150		IT부품	N	N	N	N		N	91900	3100	2	3.49	10456724400	115657	81.52	89500	92300	88100	115400	62200	88800	90414.72	10.34	0	16218	92266	90532	89266	87532	86266	89900	86900	77	26600	500	63930	100	1	15480593	14227	1413.85	10.56	12	0.75	65.00	8703.00	138300	20230407	-33.55	69300	20221228	32.61	138300	-33.55	20230407	71800	27.99	20230102	138300	-33.55	20230407	69300	32.61	20221228	3.06	Y	078600	500	77 억		1601410	N	N	21330	N	00	N
72	20230821	100617	57	100.00	KSQ150		IT부품	N	N	N	N		N	90300	1500	2	1.69	5624129700	62817	44.28	89500	91000	88100	115400	62200	88800	89534.66	10.34	0	-661	92266	90532	89266	87532	86266	89900	86900	77	26600	500	63930	100	1	15480593	13979	1389.23	10.38	12	0.41	65.00	8703.00	138300	20230407	-34.71	69300	20221228	30.30	138300	-34.71	20230407	71800	25.77	20230102	138300	-34.71	20230407	69300	30.30	20221228	3.06	Y	078600	500	77 억		1601410	N	N	21330	N	00	N
73	20230821	090624	57	100.00	KSQ150		IT부품	N	N	N	N		N	88500	-300	5	-0.34	1140786400	12840	9.05	89500	90000	88100	115400	62200	88800	88847.14	10.34	0	-4871	92266	90532	89266	87532	86266	89900	86900	77	26600	500	63930	100	1	15480593	13700	1361.54	10.17	12	0.08	65.00	8703.00	138300	20230407	-36.01	69300	20221228	27.71	138300	-36.01	20230407	71800	23.26	20230102	138300	-36.01	20230407	69300	27.71	20221228	3.06	Y	078600	500	77 억		1601410	N	N	21330	N	00	N
74	20230818	160618	57	100.00	KSQ150		IT부품	N	N	N	N		N	88800	-1400	5	-1.55	12427559600	139735	43.65	89000	91000	88000	117200	63200	90200	88936.53	10.28	0	-8451	95400	92800	89100	86500	82800	94100	87800	77	27000	500	64940	100	1	15480593	13747	1366.15	10.20	12	0.90	65.00	8703.00	138300	20230407	-35.79	69300	20221228	28.14	138300	-35.79	20230407	71800	23.68	20230102	138300	-35.79	20230407	69300	28.14	20221228	3.04	Y	078600	500	77 억		1590694	N	N	21330	N	00	N
75	20230818	150611	57	100.00	KSQ150		IT부품	N	N	N	N		N	88600	-1600	5	-1.77	11797803700	132632	41.43	89000	91000	88000	117200	63200	90200	88951.16	10.28	0	-6680	95400	92800	89100	86500	82800	94100	87800	77	27000	500	64940	100	1	15480593	13716	1363.08	10.18	12	0.86	65.00	8703.00	138300	20230407	-35.94	69300	20221228	27.85	138300	-35.94	20230407	71800	23.40	20230102	138300	-35.94	20230407	69300	27.85	20221228	3.04	Y	078600	500	77 억		1590694	N	N	34455	N	00	N
76	20230818	140617	57	100.00	KSQ150		IT부품	N	N	N	N		N	88300	-1900	5	-2.11	10416356300	116958	36.53	89000	91000	88000	117200	63200	90200	89060.39	10.28	0	-5712	95400	92800	89100	86500	82800	94100	87800	77	27000	500	64940	100	1	15480593	13669	1358.46	10.15	12	0.76	65.00	8703.00	138300	20230407	-36.15	69300	20221228	27.42	138300	-36.15	20230407	71800	22.98	20230102	138300	-36.15	20230407	69300	27.42	20221228	3.04	Y	078600	500	77 억		1590694	N	N	34455	N	00	N
77	20230818	130612	57	100.00	KSQ150		IT부품	N	N	N	N		N	88100	-2100	5	-2.33	9388334100	105307	32.89	89000	91000	88000	117200	63200	90200	89151.77	10.28	0	-5009	95400	92800	89100	86500	82800	94100	87800	77	27000	500	64940	100	1	15480593	13638	1355.38	10.12	12	0.68	65.00	8703.00	138300	20230407	-36.30	69300	20221228	27.13	138300	-36.30	20230407	71800	22.70	20230102	138300	-36.30	20230407	69300	27.13	20221228	3.04	Y	078600	500	77 억		1590694	N	N	34455	N	00	N
78	20230818	120623	57	100.00	KSQ150		IT부품	N	N	N	N		N	88800	-1400	5	-1.55	7360042000	82333	25.72	89000	91000	88200	117200	63200	90200	89393.32	10.28	0	-607	95400	92800	89100	86500	82800	94100	87800	77	27000	500	64940	100	1	15480593	13747	1366.15	10.20	12	0.53	65.00	8703.00	138300	20230407	-35.79	69300	20221228	28.14	138300	-35.79	20230407	71800	23.68	20230102	138300	-35.79	20230407	69300	28.14	20221228	3.04	Y	078600	500	77 억		1590694	N	N	34455	N	00	N
79	20230818	110616	57	100.00	KSQ150		IT부품	N	N	N	N		N	89300	-900	5	-1.00	6495418200	72616	22.68	89000	91000	88200	117200	63200	90200	89448.58	10.28	0	-731	95400	92800	89100	86500	82800	94100	87800	77	27000	500	64940	100	1	15480593	13824	1373.85	10.26	12	0.47	65.00	8703.00	138300	20230407	-35.43	69300	20221228	28.86	138300	-35.43	20230407	71800	24.37	20230102	138300	-35.43	20230407	69300	28.86	20221228	3.04	Y	078600	500	77 억		1590694	N	N	34455	N	00	N
80	20230818	100617	57	100.00	KSQ150		IT부품	N	N	N	N		N	89300	-900	5	-1.00	4586901900	51138	15.97	89000	91000	88200	117200	63200	90200	89696.28	10.28	0	-1250	95400	92800	89100	86500	82800	94100	87800	77	27000	500	64940	100	1	15480593	13824	1373.85	10.26	12	0.33	65.00	8703.00	138300	20230407	-35.43	69300	20221228	28.86	138300	-35.43	20230407	71800	24.37	20230102	138300	-35.43	20230407	69300	28.86	20221228	3.04	Y	078600	500	77 억		1590694	N	N	34455	N	00	N
81	20230818	090618	57	100.00	KSQ150		IT부품	N	N	N	N		N	90300	100	2	0.11	1163397400	13065	4.08	89000	90500	88200	117200	63200	90200	89044.49	10.28	0	1042	95400	92800	89100	86500	82800	94100	87800	77	27000	500	64940	100	1	15480593	13979	1389.23	10.38	12	0.08	65.00	8703.00	138300	20230407	-34.71	69300	20221228	30.30	138300	-34.71	20230407	71800	25.77	20230102	138300	-34.71	20230407	69300	30.30	20221228	3.04	Y	078600	500	77 억		1590694	N	N	34455	N	00	N
82	20230817	160617	57	100.00	KSQ150		IT부품	N	N	N	N		N	90200	3000	2	3.44	28280640500	317712	101.09	87000	91700	85400	113300	61100	87200	89012.18	9.71	0	16588	94000	90600	88700	85300	83400	89650	84350	77	26100	500	62780	100	1	15480593	13963	1387.69	10.36	12	2.05	65.00	8703.00	138300	20230407	-34.78	69300	20221228	30.16	138300	-34.78	20230407	71800	25.63	20230102	138300	-34.78	20230407	69300	30.16	20221228	2.99	Y	078600	500	77 억		1503042	N	N	34415	N	00	N
83	20230817	150621	57	100.00	KSQ150		IT부품	N	N	N	N		N	90400	3200	2	3.67	27311548600	306984	97.68	87000	91700	85400	113300	61100	87200	88968.17	9.71	0	16359	94000	90600	88700	85300	83400	89650	84350	77	26100	500	62780	100	1	15480593	13994	1390.77	10.39	12	1.98	65.00	8703.00	138300	20230407	-34.63	69300	20221228	30.45	138300	-34.63	20230407	71800	25.91	20230102	138300	-34.63	20230407	69300	30.45	20221228	2.99	Y	078600	500	77 억		1503042	N	N	64813	N	00	N
84	20230817	140616	57	100.00	KSQ150		IT부품	N	N	N	N		N	90500	3300	2	3.78	25031195100	281709	89.63	87000	91700	85400	113300	61100	87200	88855.65	9.71	0	14242	94000	90600	88700	85300	83400	89650	84350	77	26100	500	62780	100	1	15480593	14010	1392.31	10.40	12	1.82	65.00	8703.00	138300	20230407	-34.56	69300	20221228	30.59	138300	-34.56	20230407	71800	26.04	20230102	138300	-34.56	20230407	69300	30.59	20221228	2.99	Y	078600	500	77 억		1503042	N	N	64813	N	00	N
85	20230817	130614	57	100.00	KSQ150		IT부품	N	N	N	N		N	90200	3000	2	3.44	19921325300	225546	71.76	87000	91200	85400	113300	61100	87200	88325.61	9.71	0	5273	94000	90600	88700	85300	83400	89650	84350	77	26100	500	62780	100	1	15480593	13963	1387.69	10.36	12	1.46	65.00	8703.00	138300	20230407	-34.78	69300	20221228	30.16	138300	-34.78	20230407	71800	25.63	20230102	138300	-34.78	20230407	69300	30.16	20221228	2.99	Y	078600	500	77 억		1503042	N	N	64813	N	00	N
86	20230817	120617	57	100.00	KSQ150		IT부품	N	N	N	N		N	90000	2800	2	3.21	14190153000	162089	51.57	87000	90000	85400	113300	61100	87200	87545.75	9.71	0	6774	94000	90600	88700	85300	83400	89650	84350	77	26100	500	62780	100	1	15480593	13933	1384.62	10.34	12	1.05	65.00	8703.00	138300	20230407	-34.92	69300	20221228	29.87	138300	-34.92	20230407	71800	25.35	20230102	138300	-34.92	20230407	69300	29.87	20221228	2.99	Y	078600	500	77 억		1503042	N	N	64813	N	00	N
87	20230817	110615	57	100.00	KSQ150		IT부품	N	N	N	N		N	87900	700	2	0.80	11062240500	126894	40.38	87000	88800	85400	113300	61100	87200	87176.99	9.71	0	5042	94000	90600	88700	85300	83400	89650	84350	77	26100	500	62780	100	1	15480593	13607	1352.31	10.10	12	0.82	65.00	8703.00	138300	20230407	-36.44	69300	20221228	26.84	138300	-36.44	20230407	71800	22.42	20230102	138300	-36.44	20230407	69300	26.84	20221228	2.99	Y	078600	500	77 억		1503042	N	N	64813	N	00	N
88	20230817	100613	57	100.00	KSQ150		IT부품	N	N	N	N		N	88300	1100	2	1.26	7637755800	87990	28.00	87000	88600	85400	113300	61100	87200	86801.89	9.71	0	3834	94000	90600	88700	85300	83400	89650	84350	77	26100	500	62780	100	1	15480593	13669	1358.46	10.15	12	0.57	65.00	8703.00	138300	20230407	-36.15	69300	20221228	27.42	138300	-36.15	20230407	71800	22.98	20230102	138300	-36.15	20230407	69300	27.42	20221228	2.99	Y	078600	500	77 억		1503042	N	N	64813	N	00	N
89	20230817	090612	57	100.00	KSQ150		IT부품	N	N	N	N		N	87000	-200	5	-0.23	1443227100	16587	5.28	87000	87300	86700	113300	61100	87200	87007.85	9.71	0	1308	94000	90600	88700	85300	83400	89650	84350	77	26100	500	62780	100	1	15480593	13468	1338.46	10.00	12	0.11	65.00	8703.00	138300	20230407	-37.09	69300	20221228	25.54	138300	-37.09	20230407	71800	21.17	20230102	138300	-37.09	20230407	69300	25.54	20221228	2.99	Y	078600	500	77 억		1503042	N	N	64813	N	00	N
90	20230816	160615	57	100.00	KSQ150		IT부품	N	N	N	N		N	87200	-5300	5	-5.73	27658066200	312045	78.69	92000	92100	86800	120200	64800	92500	88623.05	10.36	0	-138347	97900	95200	92100	89400	86300	96550	90750	77	27700	500	66600	100	1	15480593	13499	1341.54	10.02	12	2.02	65.00	8703.00	138300	20230407	-36.95	69300	20221228	25.83	138300	-36.95	20230407	71800	21.45	20230102	138300	-36.95	20230407	69300	25.83	20221228	2.97	Y	078600	500	77 억		1604072	N	N	64798	N	00	N
91	20230816	150616	57	100.00	KSQ150		IT부품	N	N	N	N		N	87300	-5200	5	-5.62	25939833400	292354	73.72	92000	92100	86800	120200	64800	92500	88711.31	10.36	0	-133697	97900	95200	92100	89400	86300	96550	90750	77	27700	500	66600	100	1	15480593	13515	1343.08	10.03	12	1.89	65.00	8703.00	138300	20230407	-36.88	69300	20221228	25.97	138300	-36.88	20230407	71800	21.59	20230102	138300	-36.88	20230407	69300	25.97	20221228	2.97	Y	078600	500	77 억		1604072	N	N	63103	N	00	N
92	20230816	140614	57	100.00	KSQ150		IT부품	N	N	N	N		N	87600	-4900	5	-5.30	22746558000	255785	64.50	92000	92100	86800	120200	64800	92500	88910.92	10.36	0	-120884	97900	95200	92100	89400	86300	96550	90750	77	27700	500	66600	100	1	15480593	13561	1347.69	10.07	12	1.65	65.00	8703.00	138300	20230407	-36.66	69300	20221228	26.41	138300	-36.66	20230407	71800	22.01	20230102	138300	-36.66	20230407	69300	26.41	20221228	2.97	Y	078600	500	77 억		1604072	N	N	63103	N	00	N
93	20230816	130614	57	100.00	KSQ150		IT부품	N	N	N	N		N	88200	-4300	5	-4.65	17200068300	192323	48.50	92000	92100	87800	120200	64800	92500	89413.21	10.36	0	-93823	97900	95200	92100	89400	86300	96550	90750	77	27700	500	66600	100	1	15480593	13654	1356.92	10.13	12	1.24	65.00	8703.00	138300	20230407	-36.23	69300	20221228	27.27	138300	-36.23	20230407	71800	22.84	20230102	138300	-36.23	20230407	69300	27.27	20221228	2.97	Y	078600	500	77 억		1604072	N	N	63103	N	00	N
94	20230816	120622	57	100.00	KSQ150		IT부품	N	N	N	N		N	89300	-3200	5	-3.46	10974908800	121940	30.75	92000	92100	89200	120200	64800	92500	89976.71	10.36	0	-47622	97900	95200	92100	89400	86300	96550	90750	77	27700	500	66600	100	1	15480593	13824	1373.85	10.26	12	0.79	65.00	8703.00	138300	20230407	-35.43	69300	20221228	28.86	138300	-35.43	20230407	71800	24.37	20230102	138300	-35.43	20230407	69300	28.86	20221228	2.97	Y	078600	500	77 억		1604072	N	N	63103	N	00	N
95	20230816	110618	57	100.00	KSQ150		IT부품	N	N	N	N		N	89400	-3100	5	-3.35	9396283700	104279	26.30	92000	92100	89200	120200	64800	92500	90078.17	10.36	0	-38645	97900	95200	92100	89400	86300	96550	90750	77	27700	500	66600	100	1	15480593	13840	1375.38	10.27	12	0.67	65.00	8703.00	138300	20230407	-35.36	69300	20221228	29.00	138300	-35.36	20230407	71800	24.51	20230102	138300	-35.36	20230407	69300	29.00	20221228	2.97	Y	078600	500	77 억		1604072	N	N	63103	N	00	N
96	20230816	100616	57	100.00	KSQ150		IT부품	N	N	N	N		N	89600	-2900	5	-3.14	7224034400	80057	20.19	92000	92100	89200	120200	64800	92500	90200.29	10.36	0	-29370	97900	95200	92100	89400	86300	96550	90750	77	27700	500	66600	100	1	15480593	13871	1378.46	10.30	12	0.52	65.00	8703.00	138300	20230407	-35.21	69300	20221228	29.29	138300	-35.21	20230407	71800	24.79	20230102	138300	-35.21	20230407	69300	29.29	20221228	2.97	Y	078600	500	77 억		1604072	N	N	63103	N	00	N
97	20230816	090614	57	100.00	KSQ150		IT부품	N	N	N	N		N	89400	-3100	5	-3.35	2216413100	24467	6.17	92000	92100	89200	120200	64800	92500	90485.08	10.36	0	-11873	97900	95200	92100	89400	86300	96550	90750	77	27700	500	66600	100	1	15480593	13840	1375.38	10.27	12	0.16	65.00	8703.00	138300	20230407	-35.36	69300	20221228	29.00	138300	-35.36	20230407	71800	24.51	20230102	138300	-35.36	20230407	69300	29.00	20221228	2.97	Y	078600	500	77 억		1604072	N	N	63103	N	00	N
98	20230814	160608	57	100.00	KSQ150		IT부품	N	N	N	N		N	92500	3300	2	3.70	36279887100	394124	324.46	91000	94800	89000	115900	62500	89200	92054.42	11.07	-152	-118204	92866	91032	88666	86832	84466	89850	85650	77	26700	500	64220	100	1	15480593	14320	1423.08	10.63	12	2.55	65.00	8703.00	138300	20230407	-33.12	69300	20221228	33.48	138300	-33.12	20230407	71800	28.83	20230102	138300	-33.12	20230407	69300	33.48	20221228	2.98	Y	078600	500	77 억		1713586	N	N	63053	N	00	N
99	20230814	150606	57	100.00	KSQ150		IT부품	N	N	N	N		N	92200	3000	2	3.36	34582309300	375778	309.36	91000	94800	89000	115900	62500	89200	92031.69	11.07	-152	-118229	92866	91032	88666	86832	84466	89850	85650	77	26700	500	64220	100	1	15480593	14273	1418.46	10.59	12	2.43	65.00	8703.00	138300	20230407	-33.33	69300	20221228	33.04	138300	-33.33	20230407	71800	28.41	20230102	138300	-33.33	20230407	69300	33.04	20221228	2.98	Y	078600	500	77 억		1713586	N	N	15141	N	00	N
100	20230814	140608	57	100.00	KSQ150		IT부품	N	N	N	N		N	91200	2000	2	2.24	31262689500	339719	279.67	91000	94800	89000	115900	62500	89200	92028.60	11.07	-152	-114015	92866	91032	88666	86832	84466	89850	85650	77	26700	500	64220	100	1	15480593	14118	1403.08	10.48	12	2.19	65.00	8703.00	138300	20230407	-34.06	69300	20221228	31.60	138300	-34.06	20230407	71800	27.02	20230102	138300	-34.06	20230407	69300	31.60	20221228	2.98	Y	078600	500	77 억		1713586	N	N	15141	N	00	N
101	20230814	130604	57	100.00	KSQ150		IT부품	N	N	N	N		N	90400	1200	2	1.35	29563492600	320982	264.25	91000	94800	89000	115900	62500	89200	92107.03	11.07	-152	-109671	92866	91032	88666	86832	84466	89850	85650	77	26700	500	64220	100	1	15480593	13994	1390.77	10.39	12	2.07	65.00	8703.00	138300	20230407	-34.63	69300	20221228	30.45	138300	-34.63	20230407	71800	25.91	20230102	138300	-34.63	20230407	69300	30.45	20221228	2.98	Y	078600	500	77 억		1713586	N	N	15141	N	00	N
102	20230814	120605	57	100.00	KSQ150		IT부품	N	N	N	N		N	89900	700	2	0.78	28069542200	304428	250.62	91000	94800	89000	115900	62500	89200	92208.31	11.07	-152	-103191	92866	91032	88666	86832	84466	89850	85650	77	26700	500	64220	100	1	15480593	13917	1383.08	10.33	12	1.97	65.00	8703.00	138300	20230407	-35.00	69300	20221228	29.73	138300	-35.00	20230407	71800	25.21	20230102	138300	-35.00	20230407	69300	29.73	20221228	2.98	Y	078600	500	77 억		1713586	N	N	15141	N	00	N
103	20230814	110603	57	100.00	KSQ150		IT부품	N	N	N	N		N	89900	700	2	0.78	24097888600	260034	214.07	91000	94800	89900	115900	62500	89200	92677.62	11.07	-152	-80369	92866	91032	88666	86832	84466	89850	85650	77	26700	500	64220	100	1	15480593	13917	1383.08	10.33	12	1.68	65.00	8703.00	138300	20230407	-35.00	69300	20221228	29.73	138300	-35.00	20230407	71800	25.21	20230102	138300	-35.00	20230407	69300	29.73	20221228	2.98	Y	078600	500	77 억		1713586	N	N	15141	N	00	N
104	20230814	100603	57	100.00	KSQ150		IT부품	N	N	N	N		N	91100	1900	2	2.13	19013526200	204038	167.97	91000	94800	91000	115900	62500	89200	93194.33	11.07	-152	-48092	92866	91032	88666	86832	84466	89850	85650	77	26700	500	64220	100	1	15480593	14103	1401.54	10.47	12	1.32	65.00	8703.00	138300	20230407	-34.13	69300	20221228	31.46	138300	-34.13	20230407	71800	26.88	20230102	138300	-34.13	20230407	69300	31.46	20221228	2.98	Y	078600	500	77 억		1713586	N	N	15141	N	00	N
105	20230814	090603	57	100.00	KSQ150		IT부품	N	N	N	N		N	93900	4700	2	5.27	4604903200	49812	41.01	91000	93900	91000	115900	62500	89200	92472.93	11.07	-152	-6898	92866	91032	88666	86832	84466	89850	85650	77	26700	500	64220	100	1	15480593	14536	1444.62	10.79	12	0.32	65.00	8703.00	138300	20230407	-32.10	69300	20221228	35.50	138300	-32.10	20230407	71800	30.78	20230102	138300	-32.10	20230407	69300	35.50	20221228	2.98	Y	078600	500	77 억		1713586	N	N	15141	N	00	N
106	20230811	160603	57	100.00	KSQ150		IT부품	N	N	N	N		N	89200	-400	5	-0.45	10781876100	120638	93.73	89600	90500	86300	116400	62800	89600	89374.71	11.07	-627	9834	92000	90800	89200	88000	86400	91400	88600	77	26800	500	64510	100	1	15480593	13809	1372.31	10.25	12	0.78	65.00	8703.00	138300	20230407	-35.50	69300	20221228	28.72	138300	-35.50	20230407	71800	24.23	20230102	138300	-35.50	20230407	69300	28.72	20221228	2.98	Y	078600	500	77 억		1713352	N	N	15141	N	00	N
107	20230811	150600	57	100.00	KSQ150		IT부품	N	N	N	N		N	89200	-400	5	-0.45	10011521700	112011	87.03	89600	90500	86300	116400	62800	89600	89379.80	11.07	-627	9221	92000	90800	89200	88000	86400	91400	88600	77	26800	500	64510	100	1	15480593	13809	1372.31	10.25	12	0.72	65.00	8703.00	138300	20230407	-35.50	69300	20221228	28.72	138300	-35.50	20230407	71800	24.23	20230102	138300	-35.50	20230407	69300	28.72	20221228	2.98	Y	078600	500	77 억		1713352	N	N	22311	N	00	N
108	20230811	140601	57	100.00	KSQ150		IT부품	N	N	N	N		N	89500	-100	5	-0.11	8571984700	95880	74.50	89600	90500	86300	116400	62800	89600	89403.25	11.07	-627	6389	92000	90800	89200	88000	86400	91400	88600	77	26800	500	64510	100	1	15480593	13855	1376.92	10.28	12	0.62	65.00	8703.00	138300	20230407	-35.29	69300	20221228	29.15	138300	-35.29	20230407	71800	24.65	20230102	138300	-35.29	20230407	69300	29.15	20221228	2.98	Y	078600	500	77 억		1713352	N	N	22311	N	00	N
109	20230811	130557	57	100.00	KSQ150		IT부품	N	N	N	N		N	90300	700	2	0.78	7232415400	80972	62.91	89600	90500	86300	116400	62800	89600	89319.94	11.07	-627	9900	92000	90800	89200	88000	86400	91400	88600	77	26800	500	64510	100	1	15480593	13979	1389.23	10.38	12	0.52	65.00	8703.00	138300	20230407	-34.71	69300	20221228	30.30	138300	-34.71	20230407	71800	25.77	20230102	138300	-34.71	20230407	69300	30.30	20221228	2.98	Y	078600	500	77 억		1713352	N	N	22311	N	00	N
110	20230811	120555	57	100.00	KSQ150		IT부품	N	N	N	N		N	89800	200	2	0.22	6193763400	69462	53.97	89600	90300	86300	116400	62800	89600	89167.63	11.07	-627	7129	92000	90800	89200	88000	86400	91400	88600	77	26800	500	64510	100	1	15480593	13902	1381.54	10.32	12	0.45	65.00	8703.00	138300	20230407	-35.07	69300	20221228	29.58	138300	-35.07	20230407	71800	25.07	20230102	138300	-35.07	20230407	69300	29.58	20221228	2.98	Y	078600	500	77 억		1713352	N	N	22311	N	00	N
111	20230811	110554	57	100.00	KSQ150		IT부품	N	N	N	N		N	89900	300	2	0.33	5530110000	62084	48.24	89600	90300	86300	116400	62800	89600	89074.61	11.07	-627	7130	92000	90800	89200	88000	86400	91400	88600	77	26800	500	64510	100	1	15480593	13917	1383.08	10.33	12	0.40	65.00	8703.00	138300	20230407	-35.00	69300	20221228	29.73	138300	-35.00	20230407	71800	25.21	20230102	138300	-35.00	20230407	69300	29.73	20221228	2.98	Y	078600	500	77 억		1713352	N	N	22311	N	00	N
112	20230811	100552	57	100.00	KSQ150		IT부품	N	N	N	N		N	89200	-400	5	-0.45	3967044800	44692	34.72	89600	89900	86300	116400	62800	89600	88764.02	11.07	-627	-427	92000	90800	89200	88000	86400	91400	88600	77	26800	500	64510	100	1	15480593	13809	1372.31	10.25	12	0.29	65.00	8703.00	138300	20230407	-35.50	69300	20221228	28.72	138300	-35.50	20230407	71800	24.23	20230102	138300	-35.50	20230407	69300	28.72	20221228	2.98	Y	078600	500	77 억		1713352	N	N	22311	N	00	N
113	20230811	090559	57	100.00	KSQ150		IT부품	N	N	N	N		N	89000	-600	5	-0.67	541760400	6070	4.72	89600	89900	88700	116400	62800	89600	89251.90	11.07	-627	-2002	92000	90800	89200	88000	86400	91400	88600	77	26800	500	64510	100	1	15480593	13778	1369.23	10.23	12	0.04	65.00	8703.00	138300	20230407	-35.65	69300	20221228	28.43	138300	-35.65	20230407	71800	23.96	20230102	138300	-35.65	20230407	69300	28.43	20221228	2.98	Y	078600	500	77 억		1713352	N	N	22311	N	00	N
114	20230810	160554	57	100.00	KSQ150		IT부품	N	N	N	N		N	89600	-500	5	-0.55	11410472100	128262	156.34	88900	90400	87600	117100	63100	90100	88960.96	11.17	-338	-4844	91900	91000	89700	88800	87500	91450	89250	77	27000	500	64870	100	1	15480593	13871	1378.46	10.30	12	0.83	65.00	8703.00	138300	20230407	-35.21	69300	20221228	29.29	138300	-35.21	20230407	71800	24.79	20230102	138300	-35.21	20230407	69300	29.29	20221228	3.04	Y	078600	500	77 억		1729724	N	N	22311	N	00	N
115	20230810	150551	57	100.00	KSQ150		IT부품	N	N	N	N		N	89800	-300	5	-0.33	10765509600	121067	147.57	88900	90400	87600	117100	63100	90100	88921.13	11.17	-338	-5178	91900	91000	89700	88800	87500	91450	89250	77	27000	500	64870	100	1	15480593	13902	1381.54	10.32	12	0.78	65.00	8703.00	138300	20230407	-35.07	69300	20221228	29.58	138300	-35.07	20230407	71800	25.07	20230102	138300	-35.07	20230407	69300	29.58	20221228	3.04	Y	078600	500	77 억		1729724	N	N	11777	N	00	N
116	20230810	140551	57	100.00	KSQ150		IT부품	N	N	N	N		N	89900	-200	5	-0.22	9518798200	107204	130.68	88900	90400	87600	117100	63100	90100	88790.46	11.17	-338	-8018	91900	91000	89700	88800	87500	91450	89250	77	27000	500	64870	100	1	15480593	13917	1383.08	10.33	12	0.69	65.00	8703.00	138300	20230407	-35.00	69300	20221228	29.73	138300	-35.00	20230407	71800	25.21	20230102	138300	-35.00	20230407	69300	29.73	20221228	3.04	Y	078600	500	77 억		1729724	N	N	11777	N	00	N
117	20230810	130547	57	100.00	KSQ150		IT부품	N	N	N	N		N	89800	-300	5	-0.33	8591624900	96902	118.12	88900	90400	87600	117100	63100	90100	88661.83	11.17	-338	-8500	91900	91000	89700	88800	87500	91450	89250	77	27000	500	64870	100	1	15480593	13902	1381.54	10.32	12	0.63	65.00	8703.00	138300	20230407	-35.07	69300	20221228	29.58	138300	-35.07	20230407	71800	25.07	20230102	138300	-35.07	20230407	69300	29.58	20221228	3.04	Y	078600	500	77 억		1729724	N	N	11777	N	00	N
118	20230810	120555	57	100.00	KSQ150		IT부품	N	N	N	N		N	89700	-400	5	-0.44	7950434500	89745	109.39	88900	90400	87600	117100	63100	90100	88587.80	11.17	-338	-10304	91900	91000	89700	88800	87500	91450	89250	77	27000	500	64870	100	1	15480593	13886	1380.00	10.31	12	0.58	65.00	8703.00	138300	20230407	-35.14	69300	20221228	29.44	138300	-35.14	20230407	71800	24.93	20230102	138300	-35.14	20230407	69300	29.44	20221228	3.04	Y	078600	500	77 억		1729724	N	N	11777	N	00	N
119	20230810	110555	57	100.00	KSQ150		IT부품	N	N	N	N		N	89600	-500	5	-0.55	6731867300	76187	92.87	88900	89700	87600	117100	63100	90100	88357.94	11.17	-338	-10816	91900	91000	89700	88800	87500	91450	89250	77	27000	500	64870	100	1	15480593	13871	1378.46	10.30	12	0.49	65.00	8703.00	138300	20230407	-35.21	69300	20221228	29.29	138300	-35.21	20230407	71800	24.79	20230102	138300	-35.21	20230407	69300	29.29	20221228	3.04	Y	078600	500	77 억		1729724	N	N	11777	N	00	N
120	20230810	100554	57	100.00	KSQ150		IT부품	N	N	N	N		N	88200	-1900	5	-2.11	5277637000	59808	72.90	88900	89400	87600	117100	63100	90100	88240.48	11.17	-338	-14769	91900	91000	89700	88800	87500	91450	89250	77	27000	500	64870	100	1	15480593	13654	1356.92	10.13	12	0.39	65.00	8703.00	138300	20230407	-36.23	69300	20221228	27.27	138300	-36.23	20230407	71800	22.84	20230102	138300	-36.23	20230407	69300	27.27	20221228	3.04	Y	078600	500	77 억		1729724	N	N	11777	N	00	N
121	20230810	090600	57	100.00	KSQ150		IT부품	N	N	N	N		N	88500	-1600	5	-1.78	1010990500	11381	13.87	88900	89400	88400	117100	63100	90100	88822.34	11.17	-338	-6476	91900	91000	89700	88800	87500	91450	89250	77	27000	500	64870	100	1	15480593	13700	1361.54	10.17	12	0.07	65.00	8703.00	138300	20230407	-36.01	69300	20221228	27.71	138300	-36.01	20230407	71800	23.26	20230102	138300	-36.01	20230407	69300	27.71	20221228	3.04	Y	078600	500	77 억		1729724	N	N	11777	N	00	N
122	20230809	160552	57	100.00	KSQ150		IT부품	N	N	N	N		N	90100	1100	2	1.24	7329820400	81493	51.72	88500	90600	88400	115700	62300	89000	89944.12	11.25	-403	-10356	91266	90132	89266	88132	87266	90700	88700	77	26700	500	64080	100	1	15480593	13948	1386.15	10.35	12	0.53	65.00	8703.00	138300	20230407	-34.85	69300	20221228	30.01	138300	-34.85	20230407	71800	25.49	20230102	138300	-34.85	20230407	69300	30.01	20221228	3.10	Y	078600	500	77 억		1740981	N	N	11777	N	00	N
123	20230809	150545	57	100.00	KSQ150		IT부품	N	N	N	N		N	90100	1100	2	1.24	6896187800	76679	48.67	88500	90600	88400	115700	62300	89000	89936.09	11.25	-403	-10792	91266	90132	89266	88132	87266	90700	88700	77	26700	500	64080	100	1	15480593	13948	1386.15	10.35	12	0.50	65.00	8703.00	138300	20230407	-34.85	69300	20221228	30.01	138300	-34.85	20230407	71800	25.49	20230102	138300	-34.85	20230407	69300	30.01	20221228	3.10	Y	078600	500	77 억		1740981	N	N	23658	N	00	N
124	20230809	140545	57	100.00	KSQ150		IT부품	N	N	N	N		N	90100	1100	2	1.24	5796252400	64462	40.91	88500	90600	88400	115700	62300	89000	89917.68	11.25	-403	-6482	91266	90132	89266	88132	87266	90700	88700	77	26700	500	64080	100	1	15480593	13948	1386.15	10.35	12	0.42	65.00	8703.00	138300	20230407	-34.85	69300	20221228	30.01	138300	-34.85	20230407	71800	25.49	20230102	138300	-34.85	20230407	69300	30.01	20221228	3.10	Y	078600	500	77 억		1740981	N	N	23658	N	00	N
125	20230809	130557	57	100.00	KSQ150		IT부품	N	N	N	N		N	90200	1200	2	1.35	5066803900	56363	35.77	88500	90600	88400	115700	62300	89000	89896.29	11.25	-403	-5037	91266	90132	89266	88132	87266	90700	88700	77	26700	500	64080	100	1	15480593	13963	1387.69	10.36	12	0.36	65.00	8703.00	138300	20230407	-34.78	69300	20221228	30.16	138300	-34.78	20230407	71800	25.63	20230102	138300	-34.78	20230407	69300	30.16	20221228	3.10	Y	078600	500	77 억		1740981	N	N	23658	N	00	N
126	20230809	120554	57	100.00	KSQ150		IT부품	N	N	N	N		N	90000	1000	2	1.12	4410289400	49070	31.14	88500	90600	88400	115700	62300	89000	89877.92	11.25	-403	-5773	91266	90132	89266	88132	87266	90700	88700	77	26700	500	64080	100	1	15480593	13933	1384.62	10.34	12	0.32	65.00	8703.00	138300	20230407	-34.92	69300	20221228	29.87	138300	-34.92	20230407	71800	25.35	20230102	138300	-34.92	20230407	69300	29.87	20221228	3.10	Y	078600	500	77 억		1740981	N	N	23658	N	00	N
127	20230809	110553	57	100.00	KSQ150		IT부품	N	N	N	N		N	90400	1400	2	1.57	3707469800	41268	26.19	88500	90600	88400	115700	62300	89000	89839.32	11.25	-403	-2094	91266	90132	89266	88132	87266	90700	88700	77	26700	500	64080	100	1	15480593	13994	1390.77	10.39	12	0.27	65.00	8703.00	138300	20230407	-34.63	69300	20221228	30.45	138300	-34.63	20230407	71800	25.91	20230102	138300	-34.63	20230407	69300	30.45	20221228	3.10	Y	078600	500	77 억		1740981	N	N	23658	N	00	N
128	20230809	100544	57	100.00	KSQ150		IT부품	N	N	N	N		N	89800	800	2	0.90	2427731100	27077	17.19	88500	90300	88400	115700	62300	89000	89660.83	11.25	-403	-5100	91266	90132	89266	88132	87266	90700	88700	77	26700	500	64080	100	1	15480593	13902	1381.54	10.32	12	0.17	65.00	8703.00	138300	20230407	-35.07	69300	20221228	29.58	138300	-35.07	20230407	71800	25.07	20230102	138300	-35.07	20230407	69300	29.58	20221228	3.10	Y	078600	500	77 억		1740981	N	N	23658	N	00	N
129	20230809	090546	57	100.00	KSQ150		IT부품	N	N	N	N		N	89700	700	2	0.79	291793200	3286	2.09	88500	89800	88400	115700	62300	89000	88797.49	11.25	-403	-73	91266	90132	89266	88132	87266	90700	88700	77	26700	500	64080	100	1	15480593	13886	1380.00	10.31	12	0.02	65.00	8703.00	138300	20230407	-35.14	69300	20221228	29.44	138300	-35.14	20230407	71800	24.93	20230102	138300	-35.14	20230407	69300	29.44	20221228	3.10	Y	078600	500	77 억		1740981	N	N	23658	N	00	N
130	20230808	160557	57	100.00	KSQ150		IT부품	N	N	N	N		N	89000	200	2	0.23	13814857100	154737	59.34	88500	90400	88400	115400	62200	88800	89281.23	11.38	45	-18305	93800	91300	89900	87400	86000	90600	86700	77	26600	500	63930	100	1	15480593	13778	1369.23	10.23	12	1.00	65.00	8703.00	138300	20230407	-35.65	69300	20221228	28.43	138300	-35.65	20230407	71800	23.96	20230102	138300	-35.65	20230407	69300	28.43	20221228	3.07	Y	078600	500	77 억		1761683	N	N	21740	N	00	N
131	20230808	150550	57	100.00	KSQ150		IT부품	N	N	N	N		N	88800	0	3	0.00	12452826900	139411	53.46	88500	90400	88400	115400	62200	88800	89325.14	11.38	45	-22602	93800	91300	89900	87400	86000	90600	86700	77	26600	500	63930	100	1	15480593	13747	1366.15	10.20	12	0.90	65.00	8703.00	138300	20230407	-35.79	69300	20221228	28.14	138300	-35.79	20230407	71800	23.68	20230102	138300	-35.79	20230407	69300	28.14	20221228	3.07	Y	078600	500	77 억		1761683	N	N	19951	N	00	N
132	20230808	140547	57	100.00	KSQ150		IT부품	N	N	N	N		N	88900	100	2	0.11	10224263500	114321	43.84	88500	90400	88500	115400	62200	88800	89435.55	11.38	45	-24506	93800	91300	89900	87400	86000	90600	86700	77	26600	500	63930	100	1	15480593	13762	1367.69	10.21	12	0.74	65.00	8703.00	138300	20230407	-35.72	69300	20221228	28.28	138300	-35.72	20230407	71800	23.82	20230102	138300	-35.72	20230407	69300	28.28	20221228	3.07	Y	078600	500	77 억		1761683	N	N	19951	N	00	N
133	20230808	130540	57	100.00	KSQ150		IT부품	N	N	N	N		N	89200	400	2	0.45	8418206600	93996	36.05	88500	90400	88500	115400	62200	88800	89560.45	11.38	45	-21790	93800	91300	89900	87400	86000	90600	86700	77	26600	500	63930	100	1	15480593	13809	1372.31	10.25	12	0.61	65.00	8703.00	138300	20230407	-35.50	69300	20221228	28.72	138300	-35.50	20230407	71800	24.23	20230102	138300	-35.50	20230407	69300	28.72	20221228	3.07	Y	078600	500	77 억		1761683	N	N	19951	N	00	N
134	20230808	120547	57	100.00	KSQ150		IT부품	N	N	N	N		N	89400	600	2	0.68	7599925500	84837	32.53	88500	90400	88500	115400	62200	88800	89584.10	11.38	45	-17235	93800	91300	89900	87400	86000	90600	86700	77	26600	500	63930	100	1	15480593	13840	1375.38	10.27	12	0.55	65.00	8703.00	138300	20230407	-35.36	69300	20221228	29.00	138300	-35.36	20230407	71800	24.51	20230102	138300	-35.36	20230407	69300	29.00	20221228	3.07	Y	078600	500	77 억		1761683	N	N	19951	N	00	N
135	20230808	110539	57	100.00	KSQ150		IT부품	N	N	N	N		N	89400	600	2	0.68	6548166200	73103	28.03	88500	90400	88500	115400	62200	88800	89576.16	11.38	45	-15944	93800	91300	89900	87400	86000	90600	86700	77	26600	500	63930	100	1	15480593	13840	1375.38	10.27	12	0.47	65.00	8703.00	138300	20230407	-35.36	69300	20221228	29.00	138300	-35.36	20230407	71800	24.51	20230102	138300	-35.36	20230407	69300	29.00	20221228	3.07	Y	078600	500	77 억		1761683	N	N	19951	N	00	N
136	20230808	100549	57	100.00	KSQ150		IT부품	N	N	N	N		N	89900	1100	2	1.24	4714172800	52642	20.19	88500	90400	88500	115400	62200	88800	89553.76	11.38	45	-7083	93800	91300	89900	87400	86000	90600	86700	77	26600	500	63930	100	1	15480593	13917	1383.08	10.33	12	0.34	65.00	8703.00	138300	20230407	-35.00	69300	20221228	29.73	138300	-35.00	20230407	71800	25.21	20230102	138300	-35.00	20230407	69300	29.73	20221228	3.07	Y	078600	500	77 억		1761683	N	N	19951	N	00	N
137	20230808	090549	57	100.00	KSQ150		IT부품	N	N	N	N		N	89700	900	2	1.01	939216300	10513	4.03	88500	90300	88500	115400	62200	88800	89346.57	11.38	45	-1223	93800	91300	89900	87400	86000	90600	86700	77	26600	500	63930	100	1	15480593	13886	1380.00	10.31	12	0.07	65.00	8703.00	138300	20230407	-35.14	69300	20221228	29.44	138300	-35.14	20230407	71800	24.93	20230102	138300	-35.14	20230407	69300	29.44	20221228	3.07	Y	078600	500	77 억		1761683	N	N	19951	N	00	N
138	20230807	160546	57	100.00	KSQ150		IT부품	N	N	N	N		N	88800	-3500	5	-3.79	22907788000	256252	166.23	92300	92400	88500	119900	64700	92300	89397.87	11.24	-246	4574	95366	93832	92966	91432	90566	93400	91000	77	27600	500	66450	100	1	15480593	13747	1366.15	10.20	12	1.66	65.00	8703.00	138300	20230407	-35.79	69300	20221228	28.14	138300	-35.79	20230407	71800	23.68	20230102	138300	-35.79	20230407	69300	28.14	20221228	3.04	Y	078600	500	77 억		1740329	N	N	19951	N	00	N
139	20230807	150545	57	100.00	KSQ150		IT부품	N	N	N	N		N	88700	-3600	5	-3.90	21302842500	238185	154.51	92300	92400	88500	119900	64700	92300	89436.89	11.24	-246	2454	95366	93832	92966	91432	90566	93400	91000	77	27600	500	66450	100	1	15480593	13731	1364.62	10.19	12	1.54	65.00	8703.00	138300	20230407	-35.86	69300	20221228	27.99	138300	-35.86	20230407	71800	23.54	20230102	138300	-35.86	20230407	69300	27.99	20221228	3.04	Y	078600	500	77 억		1740329	N	N	21351	N	00	N
140	20230807	140547	57	100.00	KSQ150		IT부품	N	N	N	N		N	89000	-3300	5	-3.58	18923312600	211411	137.14	92300	92400	88500	119900	64700	92300	89508.13	11.24	-246	-4131	95366	93832	92966	91432	90566	93400	91000	77	27600	500	66450	100	1	15480593	13778	1369.23	10.23	12	1.37	65.00	8703.00	138300	20230407	-35.65	69300	20221228	28.43	138300	-35.65	20230407	71800	23.96	20230102	138300	-35.65	20230407	69300	28.43	20221228	3.04	Y	078600	500	77 억		1740329	N	N	21351	N	00	N
141	20230807	130543	57	100.00	KSQ150		IT부품	N	N	N	N		N	89300	-3000	5	-3.25	14542577900	162053	105.12	92300	92400	88500	119900	64700	92300	89737.89	11.24	-246	-1647	95366	93832	92966	91432	90566	93400	91000	77	27600	500	66450	100	1	15480593	13824	1373.85	10.26	12	1.05	65.00	8703.00	138300	20230407	-35.43	69300	20221228	28.86	138300	-35.43	20230407	71800	24.37	20230102	138300	-35.43	20230407	69300	28.86	20221228	3.04	Y	078600	500	77 억		1740329	N	N	21351	N	00	N
142	20230807	120541	57	100.00	KSQ150		IT부품	N	N	N	N		N	90500	-1800	5	-1.95	12913170000	143895	93.34	92300	92400	88500	119900	64700	92300	89738.25	11.24	-246	-3373	95366	93832	92966	91432	90566	93400	91000	77	27600	500	66450	100	1	15480593	14010	1392.31	10.40	12	0.93	65.00	8703.00	138300	20230407	-34.56	69300	20221228	30.59	138300	-34.56	20230407	71800	26.04	20230102	138300	-34.56	20230407	69300	30.59	20221228	3.04	Y	078600	500	77 억		1740329	N	N	21351	N	00	N
143	20230807	110537	57	100.00	KSQ150		IT부품	N	N	N	N		N	89500	-2800	5	-3.03	11413417300	127239	82.54	92300	92400	88500	119900	64700	92300	89698.35	11.24	-246	-5900	95366	93832	92966	91432	90566	93400	91000	77	27600	500	66450	100	1	15480593	13855	1376.92	10.28	12	0.82	65.00	8703.00	138300	20230407	-35.29	69300	20221228	29.15	138300	-35.29	20230407	71800	24.65	20230102	138300	-35.29	20230407	69300	29.15	20221228	3.04	Y	078600	500	77 억		1740329	N	N	21351	N	00	N
144	20230807	100543	57	100.00	KSQ150		IT부품	N	N	N	N		N	89500	-2800	5	-3.03	7944946100	88358	57.32	92300	92400	88500	119900	64700	92300	89914.68	11.24	-246	-11656	95366	93832	92966	91432	90566	93400	91000	77	27600	500	66450	100	1	15480593	13855	1376.92	10.28	12	0.57	65.00	8703.00	138300	20230407	-35.29	69300	20221228	29.15	138300	-35.29	20230407	71800	24.65	20230102	138300	-35.29	20230407	69300	29.15	20221228	3.04	Y	078600	500	77 억		1740329	N	N	21351	N	00	N
145	20230807	090542	57	100.00	KSQ150		IT부품	N	N	N	N		N	90900	-1400	5	-1.52	1229072000	13422	8.71	92300	92400	90900	119900	64700	92300	91565.37	11.24	-246	-3832	95366	93832	92966	91432	90566	93400	91000	77	27600	500	66450	100	1	15480593	14072	1398.46	10.44	12	0.09	65.00	8703.00	138300	20230407	-34.27	69300	20221228	31.17	138300	-34.27	20230407	71800	26.60	20230102	138300	-34.27	20230407	69300	31.17	20221228	3.04	Y	078600	500	77 억		1740329	N	N	21351	N	00	N
146	20230804	160537	57	100.00	KSQ150		IT부품	N	N	N	N		N	92300	-1800	5	-1.91	14153378600	152624	70.89	94100	94500	92100	122300	65900	94100	92734.22	11.29	-200	-34390	97233	95666	94133	92566	91033	94900	91800	77	28200	500	67750	100	1	15480593	14289	1420.00	10.61	12	0.99	65.00	8703.00	138300	20230407	-33.26	69300	20221228	33.19	138300	-33.26	20230407	71800	28.55	20230102	138300	-33.26	20230407	69300	33.19	20221228	3.02	Y	078600	500	77 억		1748179	N	N	21351	N	00	N
147	20230804	150539	57	100.00	KSQ150		IT부품	N	N	N	N		N	92400	-1700	5	-1.81	12613642500	135932	63.13	94100	94500	92100	122300	65900	94100	92793.53	11.29	-200	-30920	97233	95666	94133	92566	91033	94900	91800	77	28200	500	67750	100	1	15480593	14304	1421.54	10.62	12	0.88	65.00	8703.00	138300	20230407	-33.19	69300	20221228	33.33	138300	-33.19	20230407	71800	28.69	20230102	138300	-33.19	20230407	69300	33.33	20221228	3.02	Y	078600	500	77 억		1748179	N	N	18584	N	00	N
148	20230804	140546	57	100.00	KSQ150		IT부품	N	N	N	N		N	92100	-2000	5	-2.13	11359506500	122334	56.82	94100	94500	92100	122300	65900	94100	92856.24	11.29	-200	-30695	97233	95666	94133	92566	91033	94900	91800	77	28200	500	67750	100	1	15480593	14258	1416.92	10.58	12	0.79	65.00	8703.00	138300	20230407	-33.41	69300	20221228	32.90	138300	-33.41	20230407	71800	28.27	20230102	138300	-33.41	20230407	69300	32.90	20221228	3.02	Y	078600	500	77 억		1748179	N	N	18584	N	00	N
149	20230804	130537	57	100.00	KSQ150		IT부품	N	N	N	N		N	92600	-1500	5	-1.59	8991779000	96696	44.91	94100	94500	92500	122300	65900	94100	92989.90	11.29	-200	-18901	97233	95666	94133	92566	91033	94900	91800	77	28200	500	67750	100	1	15480593	14335	1424.62	10.64	12	0.62	65.00	8703.00	138300	20230407	-33.04	69300	20221228	33.62	138300	-33.04	20230407	71800	28.97	20230102	138300	-33.04	20230407	69300	33.62	20221228	3.02	Y	078600	500	77 억		1748179	N	N	18584	N	00	N
150	20230804	120536	57	100.00	KSQ150		IT부품	N	N	N	N		N	93100	-1000	5	-1.06	6999678900	75192	34.92	94100	94500	92500	122300	65900	94100	93090.40	11.29	-200	-11559	97233	95666	94133	92566	91033	94900	91800	77	28200	500	67750	100	1	15480593	14412	1432.31	10.70	12	0.49	65.00	8703.00	138300	20230407	-32.68	69300	20221228	34.34	138300	-32.68	20230407	71800	29.67	20230102	138300	-32.68	20230407	69300	34.34	20221228	3.02	Y	078600	500	77 억		1748179	N	N	18584	N	00	N
151	20230804	110540	57	100.00	KSQ150		IT부품	N	N	N	N		N	92800	-1300	5	-1.38	5850938600	62828	29.18	94100	94500	92500	122300	65900	94100	93125.90	11.29	-200	-13624	97233	95666	94133	92566	91033	94900	91800	77	28200	500	67750	100	1	15480593	14366	1427.69	10.66	12	0.41	65.00	8703.00	138300	20230407	-32.90	69300	20221228	33.91	138300	-32.90	20230407	71800	29.25	20230102	138300	-32.90	20230407	69300	33.91	20221228	3.02	Y	078600	500	77 억		1748179	N	N	18584	N	00	N
152	20230804	100534	57	100.00	KSQ150		IT부품	N	N	N	N		N	92900	-1200	5	-1.28	4188712100	44938	20.87	94100	94500	92500	122300	65900	94100	93210.42	11.29	-200	-14261	97233	95666	94133	92566	91033	94900	91800	77	28200	500	67750	100	1	15480593	14381	1429.23	10.67	12	0.29	65.00	8703.00	138300	20230407	-32.83	69300	20221228	34.05	138300	-32.83	20230407	71800	29.39	20230102	138300	-32.83	20230407	69300	34.05	20221228	3.02	Y	078600	500	77 억		1748179	N	N	18584	N	00	N
153	20230804	090533	57	100.00	KSQ150		IT부품	N	N	N	N		N	92900	-1200	5	-1.28	752357900	8040	3.73	94100	94500	92700	122300	65900	94100	93575.22	11.29	-200	-2879	97233	95666	94133	92566	91033	94900	91800	77	28200	500	67750	100	1	15480593	14381	1429.23	10.67	12	0.05	65.00	8703.00	138300	20230407	-32.83	69300	20221228	34.05	138300	-32.83	20230407	71800	29.39	20230102	138300	-32.83	20230407	69300	34.05	20221228	3.02	Y	078600	500	77 억		1748179	N	N	18584	N	00	N
154	20230803	160534	57	100.00	KSQ150		IT부품	N	N	N	N		N	94100	-400	5	-0.42	20002703300	213503	78.94	94500	95700	92600	122800	66200	94500	93687.87	11.39	-107	-43898	100500	97500	95600	92600	90700	96550	91650	77	28300	500	68040	100	1	15480593	14567	1447.69	10.81	12	1.38	65.00	8703.00	138300	20230407	-31.96	69300	20221228	35.79	138300	-31.96	20230407	71800	31.06	20230102	138300	-31.96	20230407	69300	35.79	20221228	3.03	Y	078600	500	77 억		1763079	N	N	18584	N	00	N
155	20230803	150537	57	100.00	KSQ150		IT부품	N	N	N	N		N	94100	-400	5	-0.42	18293479800	195291	72.21	94500	95700	92600	122800	66200	94500	93672.93	11.39	-107	-43650	100500	97500	95600	92600	90700	96550	91650	77	28300	500	68040	100	1	15480593	14567	1447.69	10.81	12	1.26	65.00	8703.00	138300	20230407	-31.96	69300	20221228	35.79	138300	-31.96	20230407	71800	31.06	20230102	138300	-31.96	20230407	69300	35.79	20221228	3.03	Y	078600	500	77 억		1763079	N	N	25571	N	00	N
156	20230803	140532	57	100.00	KSQ150		IT부품	N	N	N	N		N	93300	-1200	5	-1.27	15811274800	168744	62.39	94500	95700	92600	122800	66200	94500	93699.77	11.39	-107	-35599	100500	97500	95600	92600	90700	96550	91650	77	28300	500	68040	100	1	15480593	14443	1435.38	10.72	12	1.09	65.00	8703.00	138300	20230407	-32.54	69300	20221228	34.63	138300	-32.54	20230407	71800	29.94	20230102	138300	-32.54	20230407	69300	34.63	20221228	3.03	Y	078600	500	77 억		1763079	N	N	25571	N	00	N
157	20230803	130535	57	100.00	KSQ150		IT부품	N	N	N	N		N	93800	-700	5	-0.74	14235373000	151908	56.17	94500	95700	92600	122800	66200	94500	93710.49	11.39	-107	-30341	100500	97500	95600	92600	90700	96550	91650	77	28300	500	68040	100	1	15480593	14521	1443.08	10.78	12	0.98	65.00	8703.00	138300	20230407	-32.18	69300	20221228	35.35	138300	-32.18	20230407	71800	30.64	20230102	138300	-32.18	20230407	69300	35.35	20221228	3.03	Y	078600	500	77 억		1763079	N	N	25571	N	00	N
158	20230803	120537	57	100.00	KSQ150		IT부품	N	N	N	N		N	93500	-1000	5	-1.06	12596231500	134351	49.68	94500	95700	92600	122800	66200	94500	93756.14	11.39	-107	-25218	100500	97500	95600	92600	90700	96550	91650	77	28300	500	68040	100	1	15480593	14474	1438.46	10.74	12	0.87	65.00	8703.00	138300	20230407	-32.39	69300	20221228	34.92	138300	-32.39	20230407	71800	30.22	20230102	138300	-32.39	20230407	69300	34.92	20221228	3.03	Y	078600	500	77 억		1763079	N	N	25571	N	00	N
159	20230803	110531	57	100.00	KSQ150		IT부품	N	N	N	N		N	93500	-1000	5	-1.06	10155407500	108123	39.98	94500	95700	92600	122800	66200	94500	93924.58	11.39	-107	-22944	100500	97500	95600	92600	90700	96550	91650	77	28300	500	68040	100	1	15480593	14474	1438.46	10.74	12	0.70	65.00	8703.00	138300	20230407	-32.39	69300	20221228	34.92	138300	-32.39	20230407	71800	30.22	20230102	138300	-32.39	20230407	69300	34.92	20221228	3.03	Y	078600	500	77 억		1763079	N	N	25571	N	00	N
160	20230803	100530	57	100.00	KSQ150		IT부품	N	N	N	N		N	94600	100	2	0.11	7110456500	75665	27.98	94500	95700	92600	122800	66200	94500	93972.86	11.39	-107	-14465	100500	97500	95600	92600	90700	96550	91650	77	28300	500	68040	100	1	15480593	14645	1455.38	10.87	12	0.49	65.00	8703.00	138300	20230407	-31.60	69300	20221228	36.51	138300	-31.60	20230407	71800	31.75	20230102	138300	-31.60	20230407	69300	36.51	20221228	3.03	Y	078600	500	77 억		1763079	N	N	25571	N	00	N
161	20230803	090529	57	100.00	KSQ150		IT부품	N	N	N	N		N	93400	-1100	5	-1.16	1910751000	20231	7.48	94500	95700	93400	122800	66200	94500	94446.69	11.39	-107	-4816	100500	97500	95600	92600	90700	96550	91650	77	28300	500	68040	100	1	15480593	14459	1436.92	10.73	12	0.13	65.00	8703.00	138300	20230407	-32.47	69300	20221228	34.78	138300	-32.47	20230407	71800	30.08	20230102	138300	-32.47	20230407	69300	34.78	20221228	3.03	Y	078600	500	77 억		1763079	N	N	25571	N	00	N
162	20230802	160533	57	100.00	KSQ150		IT부품	N	N	N	N		N	94500	-3800	5	-3.87	25671406900	268723	94.01	96800	98600	93700	127700	68900	98300	95533.91	11.64	-466	-42818	103833	101066	99133	96366	94433	100100	95400	77	29400	500	70770	100	1	15480593	14629	1453.85	10.86	12	1.74	65.00	8703.00	138300	20230407	-31.67	69300	20221228	36.36	138300	-31.67	20230407	71800	31.62	20230102	138300	-31.67	20230407	69300	36.36	20221228	3.01	Y	078600	500	77 억		1802679	N	N	25571	N	00	N
163	20230802	150541	57	100.00	KSQ150		IT부품	N	N	N	N		N	93900	-4400	5	-4.48	24290510000	254070	88.89	96800	98600	93700	127700	68900	98300	95605.35	11.64	-466	-43947	103833	101066	99133	96366	94433	100100	95400	77	29400	500	70770	100	1	15480593	14536	1444.62	10.79	12	1.64	65.00	8703.00	138300	20230407	-32.10	69300	20221228	35.50	138300	-32.10	20230407	71800	30.78	20230102	138300	-32.10	20230407	69300	35.50	20221228	3.01	Y	078600	500	77 억		1802679	N	N	21419	N	00	N
164	20230802	140534	57	100.00	KSQ150		IT부품	N	N	N	N		N	94400	-3900	5	-3.97	20315652600	211792	74.10	96800	98600	93700	127700	68900	98300	95922.42	11.64	-466	-48422	103833	101066	99133	96366	94433	100100	95400	77	29400	500	70770	100	1	15480593	14614	1452.31	10.85	12	1.37	65.00	8703.00	138300	20230407	-31.74	69300	20221228	36.22	138300	-31.74	20230407	71800	31.48	20230102	138300	-31.74	20230407	69300	36.22	20221228	3.01	Y	078600	500	77 억		1802679	N	N	21419	N	00	N
165	20230802	130532	57	100.00	KSQ150		IT부품	N	N	N	N		N	95400	-2900	5	-2.95	14029008000	145240	50.81	96800	98600	95000	127700	68900	98300	96591.64	11.64	-466	-33900	103833	101066	99133	96366	94433	100100	95400	77	29400	500	70770	100	1	15480593	14768	1467.69	10.96	12	0.94	65.00	8703.00	138300	20230407	-31.02	69300	20221228	37.66	138300	-31.02	20230407	71800	32.87	20230102	138300	-31.02	20230407	69300	37.66	20221228	3.01	Y	078600	500	77 억		1802679	N	N	21419	N	00	N
166	20230802	120528	57	100.00	KSQ150		IT부품	N	N	N	N		N	95900	-2400	5	-2.44	12820650100	132604	46.39	96800	98600	95000	127700	68900	98300	96683.47	11.64	-466	-32192	103833	101066	99133	96366	94433	100100	95400	77	29400	500	70770	100	1	15480593	14846	1475.38	11.02	12	0.86	65.00	8703.00	138300	20230407	-30.66	69300	20221228	38.38	138300	-30.66	20230407	71800	33.57	20230102	138300	-30.66	20230407	69300	38.38	20221228	3.01	Y	078600	500	77 억		1802679	N	N	21419	N	00	N
167	20230802	110527	57	100.00	KSQ150		IT부품	N	N	N	N		N	96400	-1900	5	-1.93	8656267400	89034	31.15	96800	98600	96000	127700	68900	98300	97224.02	11.64	-466	-25512	103833	101066	99133	96366	94433	100100	95400	77	29400	500	70770	100	1	15480593	14923	1483.08	11.08	12	0.58	65.00	8703.00	138300	20230407	-30.30	69300	20221228	39.11	138300	-30.30	20230407	71800	34.26	20230102	138300	-30.30	20230407	69300	39.11	20221228	3.01	Y	078600	500	77 억		1802679	N	N	21419	N	00	N
168	20230802	100529	57	100.00	KSQ150		IT부품	N	N	N	N		N	97800	-500	5	-0.51	3924954100	40206	14.07	96800	98600	96800	127700	68900	98300	97620.73	11.64	-466	-5049	103833	101066	99133	96366	94433	100100	95400	77	29400	500	70770	100	1	15480593	15140	1504.62	11.24	12	0.26	65.00	8703.00	138300	20230407	-29.28	69300	20221228	41.13	138300	-29.28	20230407	71800	36.21	20230102	138300	-29.28	20230407	69300	41.13	20221228	3.01	Y	078600	500	77 억		1802679	N	N	21419	N	00	N
169	20230802	090528	57	100.00	KSQ150		IT부품	N	N	N	N		N	97500	-800	5	-0.81	748681000	7716	2.70	96800	97500	96800	127700	68900	98300	97026.05	11.64	-466	-46	103833	101066	99133	96366	94433	100100	95400	77	29400	500	70770	100	1	15480593	15094	1500.00	11.20	12	0.05	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	3.01	Y	078600	500	77 억		1802679	N	N	21419	N	00	N
170	20230801	160529	57	100.00	KSQ150		IT부품	N	N	N	N		N	98300	-2400	5	-2.38	28120015700	283933	127.03	101800	101900	97200	130900	70500	100700	99038.57	11.86	-1149	-28180	103433	102066	100533	99166	97633	102750	99850	77	30200	500	72500	100	1	15480593	15217	1512.31	11.29	12	1.83	65.00	8703.00	138300	20230407	-28.92	69300	20221228	41.85	138300	-28.92	20230407	71800	36.91	20230102	138300	-28.92	20230407	69300	41.85	20221228	3.05	Y	078600	500	77 억		1836118	N	N	21388	N	00	N
171	20230801	150526	57	100.00	KSQ150		IT부품	N	N	N	N		N	97600	-3100	5	-3.08	26858611300	271071	121.28	101800	101900	97200	130900	70500	100700	99083.31	11.86	-1149	-28358	103433	102066	100533	99166	97633	102750	99850	77	30200	500	72500	100	1	15480593	15109	1501.54	11.21	12	1.75	65.00	8703.00	138300	20230407	-29.43	69300	20221228	40.84	138300	-29.43	20230407	71800	35.93	20230102	138300	-29.43	20230407	69300	40.84	20221228	3.05	Y	078600	500	77 억		1836118	N	N	12882	N	00	N
172	20230801	140537	57	100.00	KSQ150		IT부품	N	N	N	N		N	97800	-2900	5	-2.88	22557342000	227020	101.57	101800	101900	97200	130900	70500	100700	99362.80	11.86	-1149	-26632	103433	102066	100533	99166	97633	102750	99850	77	30200	500	72500	100	1	15480593	15140	1504.62	11.24	12	1.47	65.00	8703.00	138300	20230407	-29.28	69300	20221228	41.13	138300	-29.28	20230407	71800	36.21	20230102	138300	-29.28	20230407	69300	41.13	20221228	3.05	Y	078600	500	77 억		1836118	N	N	12882	N	00	N
173	20230801	130525	57	100.00	KSQ150		IT부품	N	N	N	N		N	99500	-1200	5	-1.19	14553220900	145594	65.14	101800	101900	98600	130900	70500	100700	99957.56	11.86	-1149	-10774	103433	102066	100533	99166	97633	102750	99850	77	30200	500	72500	100	1	15480593	15403	1530.77	11.43	12	0.94	65.00	8703.00	138300	20230407	-28.05	69300	20221228	43.58	138300	-28.05	20230407	71800	38.58	20230102	138300	-28.05	20230407	69300	43.58	20221228	3.05	Y	078600	500	77 억		1836118	N	N	12882	N	00	N
174	20230801	120525	57	100.00	KSQ150		IT부품	N	N	N	N		N	100500	-200	5	-0.20	12321079000	123200	55.12	101800	101900	98600	130900	70500	100700	100008.76	11.86	-1149	-3016	103433	102066	100533	99166	97633	102750	99850	77	30200	500	72500	100	1	15480593	15558	1546.15	11.55	12	0.80	65.00	8703.00	138300	20230407	-27.33	69300	20221228	45.02	138300	-27.33	20230407	71800	39.97	20230102	138300	-27.33	20230407	69300	45.02	20221228	3.05	Y	078600	500	77 억		1836118	N	N	12882	N	00	N
175	20230801	110523	57	100.00	KSQ150		IT부품	N	N	N	N		N	99800	-900	5	-0.89	10433346900	104386	46.70	101800	101900	98600	130900	70500	100700	99949.68	11.86	-1149	-2797	103433	102066	100533	99166	97633	102750	99850	77	30200	500	72500	100	1	15480593	15450	1535.38	11.47	12	0.67	65.00	8703.00	138300	20230407	-27.84	69300	20221228	44.01	138300	-27.84	20230407	71800	39.00	20230102	138300	-27.84	20230407	69300	44.01	20221228	3.05	Y	078600	500	77 억		1836118	N	N	12882	N	00	N
176	20230801	100527	57	100.00	KSQ150		IT부품	N	N	N	N		N	100300	-400	5	-0.40	8285053700	82891	37.09	101800	101900	98600	130900	70500	100700	99951.19	11.86	-1149	-4106	103433	102066	100533	99166	97633	102750	99850	77	30200	500	72500	100	1	15480593	15527	1543.08	11.52	12	0.54	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	3.05	Y	078600	500	77 억		1836118	N	N	12882	N	00	N
177	20230801	090522	57	100.00	KSQ150		IT부품	N	N	N	N		N	100100	-600	5	-0.60	1653370700	16338	7.31	101800	101900	100000	130900	70500	100700	101197.86	11.86	-1149	-6497	103433	102066	100533	99166	97633	102750	99850	77	30200	500	72500	100	1	15480593	15496	1540.00	11.50	12	0.11	65.00	8703.00	138300	20230407	-27.62	69300	20221228	44.44	138300	-27.62	20230407	71800	39.42	20230102	138300	-27.62	20230407	69300	44.44	20221228	3.05	Y	078600	500	77 억		1836118	N	N	12882	N	00	N