KissMeData/393890/price/prices-20240101.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	20240123	121242	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	41050	50	2	0.12	8966107350	215974	35.28	40500	42400	40500	53300	28700	41000	41514.79	4.88	0	23775	48233	44616	42583	38966	36933	43600	37950	168	12300	500	30340	50	1	33696518	13832	21.23	1.48	12	0.64	1934.00	27737.00	87700	20230801	-53.19	38300	20231113	7.18	49950	-17.82	20240108	40500	1.36	20240123	87700	-53.19	20230801	38300	7.18	20231113	1.40	N	393890	500	168 억		1643092	N	N	1326	N	00	N
3	20240123	111236	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	41050	50	2	0.12	8092553050	194629	31.79	40500	42400	40500	53300	28700	41000	41579.42	4.88	0	25172	48233	44616	42583	38966	36933	43600	37950	168	12300	500	30340	50	1	33696518	13832	21.23	1.48	12	0.58	1934.00	27737.00	87700	20230801	-53.19	38300	20231113	7.18	49950	-17.82	20240108	40500	1.36	20240123	87700	-53.19	20230801	38300	7.18	20231113	1.40	N	393890	500	168 억		1643092	N	N	1326	N	00	N
4	20240123	101237	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	41350	350	2	0.85	5929541500	142008	23.20	40500	42400	40500	53300	28700	41000	41755.06	4.88	0	24220	48233	44616	42583	38966	36933	43600	37950	168	12300	500	30340	50	1	33696518	13934	21.38	1.49	12	0.42	1934.00	27737.00	87700	20230801	-52.85	38300	20231113	7.96	49950	-17.22	20240108	40500	2.10	20240123	87700	-52.85	20230801	38300	7.96	20231113	1.40	N	393890	500	168 억		1643092	N	N	1326	N	00	N
5	20240123	091237	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	41700	700	2	1.71	1164865750	28434	4.64	40500	41700	40500	53300	28700	41000	40967.34	4.88	0	2071	48233	44616	42583	38966	36933	43600	37950	168	12300	500	30340	50	1	33696518	14051	21.56	1.50	12	0.08	1934.00	27737.00	87700	20230801	-52.45	38300	20231113	8.88	49950	-16.52	20240108	40500	2.96	20240123	87700	-52.45	20230801	38300	8.88	20231113	1.40	N	393890	500	168 억		1643092	N	N	1326	N	00	N
6	20240119	161228	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45900	-2250	5	-4.67	13870960400	293737	67.51	48350	48950	45850	62500	33750	48150	47222.56	5.34	0	-19301	51483	49816	47283	45616	43083	50650	46450	168	14350	500	35630	50	1	33696518	15467	23.73	1.65	12	0.87	1934.00	27737.00	87700	20230801	-47.66	38300	20231113	19.84	49950	-8.11	20240108	42800	7.24	20240115	87700	-47.66	20230801	38300	19.84	20231113	1.48	N	393890	500	168 억		1800623	N	N	1255	N	00	N
7	20240119	151233	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	46050	-2100	5	-4.36	13146788950	277974	63.89	48350	48950	45850	62500	33750	48150	47294.44	5.34	0	-18990	51483	49816	47283	45616	43083	50650	46450	168	14350	500	35630	50	1	33696518	15517	23.81	1.66	12	0.82	1934.00	27737.00	87700	20230801	-47.49	38300	20231113	20.23	49950	-7.81	20240108	42800	7.59	20240115	87700	-47.49	20230801	38300	20.23	20231113	1.48	N	393890	500	168 억		1800623	N	N	1180	N	00	N
8	20240119	141229	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	46250	-1900	5	-3.95	10639928050	223523	51.37	48350	48950	46100	62500	33750	48150	47600.57	5.34	0	-18069	51483	49816	47283	45616	43083	50650	46450	168	14350	500	35630	50	1	33696518	15585	23.91	1.67	12	0.66	1934.00	27737.00	87700	20230801	-47.26	38300	20231113	20.76	49950	-7.41	20240108	42800	8.06	20240115	87700	-47.26	20230801	38300	20.76	20231113	1.48	N	393890	500	168 억		1800623	N	N	1180	N	00	N
9	20240119	131230	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	47050	-1100	5	-2.28	8555988850	178781	41.09	48350	48950	46800	62500	33750	48150	47857.06	5.34	0	-21559	51483	49816	47283	45616	43083	50650	46450	168	14350	500	35630	50	1	33696518	15854	24.33	1.70	12	0.53	1934.00	27737.00	87700	20230801	-46.35	38300	20231113	22.85	49950	-5.81	20240108	42800	9.93	20240115	87700	-46.35	20230801	38300	22.85	20231113	1.48	N	393890	500	168 억		1800623	N	N	1180	N	00	N
10	20240119	121235	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	47200	-950	5	-1.97	7493814700	156247	35.91	48350	48950	47150	62500	33750	48150	47961.10	5.34	0	-20949	51483	49816	47283	45616	43083	50650	46450	168	14350	500	35630	50	1	33696518	15905	24.41	1.70	12	0.46	1934.00	27737.00	87700	20230801	-46.18	38300	20231113	23.24	49950	-5.51	20240108	42800	10.28	20240115	87700	-46.18	20230801	38300	23.24	20231113	1.48	N	393890	500	168 억		1800623	N	N	1180	N	00	N
11	20240119	111233	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	47950	-200	5	-0.42	6000894250	124937	28.71	48350	48950	47300	62500	33750	48150	48031.18	5.34	0	-11319	51483	49816	47283	45616	43083	50650	46450	168	14350	500	35630	50	1	33696518	16157	24.79	1.73	12	0.37	1934.00	27737.00	87700	20230801	-45.32	38300	20231113	25.20	49950	-4.00	20240108	42800	12.03	20240115	87700	-45.32	20230801	38300	25.20	20231113	1.48	N	393890	500	168 억		1800623	N	N	1180	N	00	N
12	20240119	101237	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	48000	-150	5	-0.31	4514270900	93944	21.59	48350	48950	47300	62500	33750	48150	48052.59	5.34	0	-6342	51483	49816	47283	45616	43083	50650	46450	168	14350	500	35630	50	1	33696518	16174	24.82	1.73	12	0.28	1934.00	27737.00	87700	20230801	-45.27	38300	20231113	25.33	49950	-3.90	20240108	42800	12.15	20240115	87700	-45.27	20230801	38300	25.33	20231113	1.48	N	393890	500	168 억		1800623	N	N	1180	N	00	N
13	20240119	091231	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	48300	150	2	0.31	1662480000	34405	7.91	48350	48950	47600	62500	33750	48150	48321.84	5.34	0	-9870	51483	49816	47283	45616	43083	50650	46450	168	14350	500	35630	50	1	33696518	16275	24.97	1.74	12	0.10	1934.00	27737.00	87700	20230801	-44.93	38300	20231113	26.11	49950	-3.30	20240108	42800	12.85	20240115	87700	-44.93	20230801	38300	26.11	20231113	1.48	N	393890	500	168 억		1800623	N	N	1180	N	00	N
14	20240118	161228	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	48150	3200	2	7.12	20582859550	432021	265.01	45700	48950	44750	58400	31500	44950	47643.65	5.34	0	13526	46883	45916	45183	44216	43483	45550	43850	168	13450	500	33260	50	1	33696518	16225	24.90	1.74	12	1.28	1934.00	27737.00	87700	20230801	-45.10	38300	20231113	25.72	49950	-3.60	20240108	42800	12.50	20240115	87700	-45.10	20230801	38300	25.72	20231113	1.48	N	393890	500	168 억		1797992	N	N	1180	N	00	N
15	20240118	151228	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	47900	2950	2	6.56	19999070250	419864	257.55	45700	48950	44750	58400	31500	44950	47632.84	5.34	0	15742	46883	45916	45183	44216	43483	45550	43850	168	13450	500	33260	50	1	33696518	16141	24.77	1.73	12	1.25	1934.00	27737.00	87700	20230801	-45.38	38300	20231113	25.07	49950	-4.10	20240108	42800	11.92	20240115	87700	-45.38	20230801	38300	25.07	20231113	1.48	N	393890	500	168 억		1797992	N	N	761	N	00	N
16	20240118	141228	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	47700	2750	2	6.12	17771606100	373172	228.91	45700	48950	44750	58400	31500	44950	47623.75	5.34	0	29865	46883	45916	45183	44216	43483	45550	43850	168	13450	500	33260	50	1	33696518	16073	24.66	1.72	12	1.11	1934.00	27737.00	87700	20230801	-45.61	38300	20231113	24.54	49950	-4.50	20240108	42800	11.45	20240115	87700	-45.61	20230801	38300	24.54	20231113	1.48	N	393890	500	168 억		1797992	N	N	761	N	00	N
17	20240118	131227	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	47500	2550	2	5.67	15421986150	323375	198.36	45700	48950	44750	58400	31500	44950	47691.49	5.34	0	31952	46883	45916	45183	44216	43483	45550	43850	168	13450	500	33260	50	1	33696518	16006	24.56	1.71	12	0.96	1934.00	27737.00	87700	20230801	-45.84	38300	20231113	24.02	49950	-4.90	20240108	42800	10.98	20240115	87700	-45.84	20230801	38300	24.02	20231113	1.48	N	393890	500	168 억		1797992	N	N	761	N	00	N
18	20240118	121230	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	47900	2950	2	6.56	13913749500	291900	179.05	45700	48950	44750	58400	31500	44950	47667.00	5.34	0	38039	46883	45916	45183	44216	43483	45550	43850	168	13450	500	33260	50	1	33696518	16141	24.77	1.73	12	0.87	1934.00	27737.00	87700	20230801	-45.38	38300	20231113	25.07	49950	-4.10	20240108	42800	11.92	20240115	87700	-45.38	20230801	38300	25.07	20231113	1.48	N	393890	500	168 억		1797992	N	N	761	N	00	N
19	20240118	111229	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	48250	3300	2	7.34	11745879050	246798	151.39	45700	48950	44750	58400	31500	44950	47594.06	5.34	0	39469	46883	45916	45183	44216	43483	45550	43850	168	13450	500	33260	50	1	33696518	16259	24.95	1.74	12	0.73	1934.00	27737.00	87700	20230801	-44.98	38300	20231113	25.98	49950	-3.40	20240108	42800	12.73	20240115	87700	-44.98	20230801	38300	25.98	20231113	1.48	N	393890	500	168 억		1797992	N	N	761	N	00	N
20	20240118	101226	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	48100	3150	2	7.01	6980563100	148615	91.16	45700	48200	44750	58400	31500	44950	46972.02	5.34	0	35155	46883	45916	45183	44216	43483	45550	43850	168	13450	500	33260	50	1	33696518	16208	24.87	1.73	12	0.44	1934.00	27737.00	87700	20230801	-45.15	38300	20231113	25.59	49950	-3.70	20240108	42800	12.38	20240115	87700	-45.15	20230801	38300	25.59	20231113	1.48	N	393890	500	168 억		1797992	N	N	761	N	00	N
21	20240118	091225	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45450	500	2	1.11	891942400	19639	12.05	45700	45850	44750	58400	31500	44950	45419.07	5.34	0	2259	46883	45916	45183	44216	43483	45550	43850	168	13450	500	33260	50	1	33696518	15315	23.50	1.64	12	0.06	1934.00	27737.00	87700	20230801	-48.18	38300	20231113	18.67	49950	-9.01	20240108	42800	6.19	20240115	87700	-48.18	20230801	38300	18.67	20231113	1.48	N	393890	500	168 억		1797992	N	N	761	N	00	N
22	20240117	161223	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44950	-250	5	-0.55	7324068400	161990	65.43	45750	46150	44450	58700	31650	45200	45215.80	5.44	339	-26275	47833	46516	44983	43666	42133	47175	44325	168	13500	500	33440	50	1	33696518	15147	23.24	1.62	12	0.48	1934.00	27737.00	87700	20230801	-48.75	38300	20231113	17.36	49950	-10.01	20240108	42800	5.02	20240115	87700	-48.75	20230801	38300	17.36	20231113	1.50	N	393890	500	168 억		1832302	N	N	761	N	00	N
23	20240117	151228	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45000	-200	5	-0.44	6781988750	149931	60.56	45750	46150	44450	58700	31650	45200	45234.07	5.44	339	-28124	47833	46516	44983	43666	42133	47175	44325	168	13500	500	33440	50	1	33696518	15163	23.27	1.62	12	0.44	1934.00	27737.00	87700	20230801	-48.69	38300	20231113	17.49	49950	-9.91	20240108	42800	5.14	20240115	87700	-48.69	20230801	38300	17.49	20231113	1.50	N	393890	500	168 억		1832302	N	N	2579	N	00	N
24	20240117	141224	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45300	100	2	0.22	5836455200	128977	52.10	45750	46150	44450	58700	31650	45200	45251.91	5.44	339	-24002	47833	46516	44983	43666	42133	47175	44325	168	13500	500	33440	50	1	33696518	15265	23.42	1.63	12	0.38	1934.00	27737.00	87700	20230801	-48.35	38300	20231113	18.28	49950	-9.31	20240108	42800	5.84	20240115	87700	-48.35	20230801	38300	18.28	20231113	1.50	N	393890	500	168 억		1832302	N	N	2579	N	00	N
25	20240117	131224	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45150	-50	5	-0.11	4956677400	109529	44.24	45750	46150	44450	58700	31650	45200	45254.48	5.44	339	-20813	47833	46516	44983	43666	42133	47175	44325	168	13500	500	33440	50	1	33696518	15214	23.35	1.63	12	0.33	1934.00	27737.00	87700	20230801	-48.52	38300	20231113	17.89	49950	-9.61	20240108	42800	5.49	20240115	87700	-48.52	20230801	38300	17.89	20231113	1.50	N	393890	500	168 억		1832302	N	N	2579	N	00	N
26	20240117	121226	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45000	-200	5	-0.44	4293900600	94867	38.32	45750	46150	44450	58700	31650	45200	45262.32	5.44	339	-17402	47833	46516	44983	43666	42133	47175	44325	168	13500	500	33440	50	1	33696518	15163	23.27	1.62	12	0.28	1934.00	27737.00	87700	20230801	-48.69	38300	20231113	17.49	49950	-9.91	20240108	42800	5.14	20240115	87700	-48.69	20230801	38300	17.49	20231113	1.50	N	393890	500	168 억		1832302	N	N	2579	N	00	N
27	20240117	111228	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45500	300	2	0.66	3594033550	79385	32.07	45750	46150	44450	58700	31650	45200	45273.46	5.44	339	-13457	47833	46516	44983	43666	42133	47175	44325	168	13500	500	33440	50	1	33696518	15332	23.53	1.64	12	0.24	1934.00	27737.00	87700	20230801	-48.12	38300	20231113	18.80	49950	-8.91	20240108	42800	6.31	20240115	87700	-48.12	20230801	38300	18.80	20231113	1.50	N	393890	500	168 억		1832302	N	N	2579	N	00	N
28	20240117	101224	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45000	-200	5	-0.44	2115967700	47019	18.99	45750	46000	44450	58700	31650	45200	45002.38	5.44	339	-8205	47833	46516	44983	43666	42133	47175	44325	168	13500	500	33440	50	1	33696518	15163	23.27	1.62	12	0.14	1934.00	27737.00	87700	20230801	-48.69	38300	20231113	17.49	49950	-9.91	20240108	42800	5.14	20240115	87700	-48.69	20230801	38300	17.49	20231113	1.50	N	393890	500	168 억		1832302	N	N	2579	N	00	N
29	20240117	091227	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44750	-450	5	-1.00	822798900	18206	7.35	45750	46000	44650	58700	31650	45200	45193.83	5.44	339	-3190	47833	46516	44983	43666	42133	47175	44325	168	13500	500	33440	50	1	33696518	15079	23.14	1.61	12	0.05	1934.00	27737.00	87700	20230801	-48.97	38300	20231113	16.84	49950	-10.41	20240108	42800	4.56	20240115	87700	-48.97	20230801	38300	16.84	20231113	1.50	N	393890	500	168 억		1832302	N	N	2579	N	00	N
30	20240116	161221	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45200	1850	2	4.27	11165178900	246304	142.86	43700	46300	43450	56300	30350	43350	45331.72	5.50	0	-23278	46450	44900	43850	42300	41250	44375	41775	168	12950	500	32070	50	1	33696518	15231	23.37	1.63	12	0.73	1934.00	27737.00	87700	20230801	-48.46	38300	20231113	18.02	49950	-9.51	20240108	42800	5.61	20240115	87700	-48.46	20230801	38300	18.02	20231113	1.52	N	393890	500	168 억		1853780	N	N	2579	N	00	N
31	20240116	151219	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45300	1950	2	4.50	10845149900	239227	138.75	43700	46300	43450	56300	30350	43350	45334.89	5.50	0	-22634	46450	44900	43850	42300	41250	44375	41775	168	12950	500	32070	50	1	33696518	15265	23.42	1.63	12	0.71	1934.00	27737.00	87700	20230801	-48.35	38300	20231113	18.28	49950	-9.31	20240108	42800	5.84	20240115	87700	-48.35	20230801	38300	18.28	20231113	1.52	N	393890	500	168 억		1853780	N	N	2471	N	00	N
32	20240116	141222	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45500	2150	2	4.96	10061689650	221947	128.73	43700	46300	43450	56300	30350	43350	45334.55	5.50	0	-14123	46450	44900	43850	42300	41250	44375	41775	168	12950	500	32070	50	1	33696518	15332	23.53	1.64	12	0.66	1934.00	27737.00	87700	20230801	-48.12	38300	20231113	18.80	49950	-8.91	20240108	42800	6.31	20240115	87700	-48.12	20230801	38300	18.80	20231113	1.52	N	393890	500	168 억		1853780	N	N	2471	N	00	N
33	20240116	131223	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45550	2200	2	5.07	9565781300	211042	122.40	43700	46300	43450	56300	30350	43350	45327.28	5.50	0	-13094	46450	44900	43850	42300	41250	44375	41775	168	12950	500	32070	50	1	33696518	15349	23.55	1.64	12	0.63	1934.00	27737.00	87700	20230801	-48.06	38300	20231113	18.93	49950	-8.81	20240108	42800	6.43	20240115	87700	-48.06	20230801	38300	18.93	20231113	1.52	N	393890	500	168 억		1853780	N	N	2471	N	00	N
34	20240116	121219	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45500	2150	2	4.96	8617658850	190365	110.41	43700	46300	43450	56300	30350	43350	45270.04	5.50	0	-13694	46450	44900	43850	42300	41250	44375	41775	168	12950	500	32070	50	1	33696518	15332	23.53	1.64	12	0.56	1934.00	27737.00	87700	20230801	-48.12	38300	20231113	18.80	49950	-8.91	20240108	42800	6.31	20240115	87700	-48.12	20230801	38300	18.80	20231113	1.52	N	393890	500	168 억		1853780	N	N	2471	N	00	N
35	20240116	111220	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45600	2250	2	5.19	7839530950	173292	100.51	43700	46300	43450	56300	30350	43350	45239.83	5.50	0	-15208	46450	44900	43850	42300	41250	44375	41775	168	12950	500	32070	50	1	33696518	15366	23.58	1.64	12	0.51	1934.00	27737.00	87700	20230801	-48.00	38300	20231113	19.06	49950	-8.71	20240108	42800	6.54	20240115	87700	-48.00	20230801	38300	19.06	20231113	1.52	N	393890	500	168 억		1853780	N	N	2471	N	00	N
36	20240116	101220	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44600	1250	2	2.88	6283534050	138945	80.59	43700	46300	43450	56300	30350	43350	45224.39	5.50	0	-10443	46450	44900	43850	42300	41250	44375	41775	168	12950	500	32070	50	1	33696518	15029	23.06	1.61	12	0.41	1934.00	27737.00	87700	20230801	-49.14	38300	20231113	16.45	49950	-10.71	20240108	42800	4.21	20240115	87700	-49.14	20230801	38300	16.45	20231113	1.52	N	393890	500	168 억		1853780	N	N	2471	N	00	N
37	20240116	091218	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44600	1250	2	2.88	889049800	20148	11.69	43700	44600	43450	56300	30350	43350	44129.44	5.50	0	2250	46450	44900	43850	42300	41250	44375	41775	168	12950	500	32070	50	1	33696518	15029	23.06	1.61	12	0.06	1934.00	27737.00	87700	20230801	-49.14	38300	20231113	16.45	49950	-10.71	20240108	42800	4.21	20240115	87700	-49.14	20230801	38300	16.45	20231113	1.52	N	393890	500	168 억		1853780	N	N	2471	N	00	N
38	20240115	161216	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	43350	-1550	5	-3.45	7510429900	171799	136.06	44900	45400	42800	58300	31450	44900	43715.83	5.54	19656	-24757	46500	45700	45100	44300	43700	45400	44000	168	13400	500	33220	50	1	33696518	14607	22.41	1.56	12	0.51	1934.00	27737.00	87700	20230801	-50.57	38300	20231113	13.19	49950	-13.21	20240108	42800	1.29	20240115	87700	-50.57	20230801	38300	13.19	20231113	1.51	N	393890	500	168 억		1867866	N	N	2471	N	00	N
39	20240115	151217	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	43200	-1700	5	-3.79	6965271500	159191	126.08	44900	45400	42800	58300	31450	44900	43752.59	5.54	19656	-25366	46500	45700	45100	44300	43700	45400	44000	168	13400	500	33220	50	1	33696518	14557	22.34	1.56	12	0.47	1934.00	27737.00	87700	20230801	-50.74	38300	20231113	12.79	49950	-13.51	20240108	42800	0.93	20240115	87700	-50.74	20230801	38300	12.79	20231113	1.51	N	393890	500	168 억		1867866	N	N	3030	N	00	N
40	20240115	141217	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	43400	-1500	5	-3.34	4679760600	106102	84.03	44900	45400	43350	58300	31450	44900	44104.59	5.54	19656	-18829	46500	45700	45100	44300	43700	45400	44000	168	13400	500	33220	50	1	33696518	14624	22.44	1.56	12	0.31	1934.00	27737.00	87700	20230801	-50.51	38300	20231113	13.32	49950	-13.11	20240108	43000	0.93	20240104	87700	-50.51	20230801	38300	13.32	20231113	1.51	N	393890	500	168 억		1867866	N	N	3030	N	00	N
41	20240115	131217	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	43650	-1250	5	-2.78	3500421450	79011	62.58	44900	45400	43650	58300	31450	44900	44301.30	5.54	19656	-14594	46500	45700	45100	44300	43700	45400	44000	168	13400	500	33220	50	1	33696518	14709	22.57	1.57	12	0.23	1934.00	27737.00	87700	20230801	-50.23	38300	20231113	13.97	49950	-12.61	20240108	43000	1.51	20240104	87700	-50.23	20230801	38300	13.97	20231113	1.51	N	393890	500	168 억		1867866	N	N	3030	N	00	N
42	20240115	121217	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	43950	-950	5	-2.12	2810128700	63252	50.09	44900	45400	43650	58300	31450	44900	44425.86	5.54	19656	-9161	46500	45700	45100	44300	43700	45400	44000	168	13400	500	33220	50	1	33696518	14810	22.72	1.58	12	0.19	1934.00	27737.00	87700	20230801	-49.89	38300	20231113	14.75	49950	-12.01	20240108	43000	2.21	20240104	87700	-49.89	20230801	38300	14.75	20231113	1.51	N	393890	500	168 억		1867866	N	N	3030	N	00	N
43	20240115	111217	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44100	-800	5	-1.78	2352896450	52830	41.84	44900	45400	43800	58300	31450	44900	44535.61	5.54	19656	-10743	46500	45700	45100	44300	43700	45400	44000	168	13400	500	33220	50	1	33696518	14860	22.80	1.59	12	0.16	1934.00	27737.00	87700	20230801	-49.71	38300	20231113	15.14	49950	-11.71	20240108	43000	2.56	20240104	87700	-49.71	20230801	38300	15.14	20231113	1.51	N	393890	500	168 억		1867866	N	N	3030	N	00	N
44	20240115	101211	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44550	-350	5	-0.78	1263158850	28160	22.30	44900	45400	44300	58300	31450	44900	44856.15	5.54	19656	-7969	46500	45700	45100	44300	43700	45400	44000	168	13400	500	33220	50	1	33696518	15012	23.04	1.61	12	0.08	1934.00	27737.00	87700	20230801	-49.20	38300	20231113	16.32	49950	-10.81	20240108	43000	3.60	20240104	87700	-49.20	20230801	38300	16.32	20231113	1.51	N	393890	500	168 억		1867866	N	N	3030	N	00	N
45	20240115	091214	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44950	50	2	0.11	418637050	9357	7.41	44900	45000	44300	58300	31450	44900	44736.68	5.54	19656	-750	46500	45700	45100	44300	43700	45400	44000	168	13400	500	33220	50	1	33696518	15147	23.24	1.62	12	0.03	1934.00	27737.00	87700	20230801	-48.75	38300	20231113	17.36	49950	-10.01	20240108	43000	4.53	20240104	87700	-48.75	20230801	38300	17.36	20231113	1.51	N	393890	500	168 억		1867866	N	N	3030	N	00	N
46	20240112	161225	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44900	-600	5	-1.32	5666610550	126044	72.17	45200	45900	44500	59100	31850	45500	44957.34	5.45	0	-9454	47366	46432	45966	45032	44566	46200	44800	168	13600	500	33670	50	1	33696518	15130	23.22	1.62	12	0.37	1934.00	27737.00	87700	20230801	-48.80	38300	20231113	17.23	49950	-10.11	20240108	43000	4.42	20240104	87700	-48.80	20230801	38300	17.23	20231113	1.46	N	393890	500	168 억		1835976	N	N	3030	N	00	N
47	20240112	151213	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44750	-750	5	-1.65	5480859850	121901	69.80	45200	45900	44500	59100	31850	45500	44961.45	5.45	0	-9530	47366	46432	45966	45032	44566	46200	44800	168	13600	500	33670	50	1	33696518	15079	23.14	1.61	12	0.36	1934.00	27737.00	87700	20230801	-48.97	38300	20231113	16.84	49950	-10.41	20240108	43000	4.07	20240104	87700	-48.97	20230801	38300	16.84	20231113	1.46	N	393890	500	168 억		1835976	N	N	392	N	00	N
48	20240112	141212	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44800	-700	5	-1.54	4877408900	108399	62.07	45200	45900	44500	59100	31850	45500	44994.84	5.45	0	-11774	47366	46432	45966	45032	44566	46200	44800	168	13600	500	33670	50	1	33696518	15096	23.16	1.62	12	0.32	1934.00	27737.00	87700	20230801	-48.92	38300	20231113	16.97	49950	-10.31	20240108	43000	4.19	20240104	87700	-48.92	20230801	38300	16.97	20231113	1.46	N	393890	500	168 억		1835976	N	N	392	N	00	N
49	20240112	131207	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44850	-650	5	-1.43	4200562800	93291	53.42	45200	45900	44500	59100	31850	45500	45026.32	5.45	0	-10882	47366	46432	45966	45032	44566	46200	44800	168	13600	500	33670	50	1	33696518	15113	23.19	1.62	12	0.28	1934.00	27737.00	87700	20230801	-48.86	38300	20231113	17.10	49950	-10.21	20240108	43000	4.30	20240104	87700	-48.86	20230801	38300	17.10	20231113	1.46	N	393890	500	168 억		1835976	N	N	392	N	00	N
50	20240112	121212	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45000	-500	5	-1.10	3686667750	81856	46.87	45200	45900	44500	59100	31850	45500	45038.30	5.45	0	-7301	47366	46432	45966	45032	44566	46200	44800	168	13600	500	33670	50	1	33696518	15163	23.27	1.62	12	0.24	1934.00	27737.00	87700	20230801	-48.69	38300	20231113	17.49	49950	-9.91	20240108	43000	4.65	20240104	87700	-48.69	20230801	38300	17.49	20231113	1.46	N	393890	500	168 억		1835976	N	N	392	N	00	N
51	20240112	111207	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45150	-350	5	-0.77	2879077950	63920	36.60	45200	45900	44500	59100	31850	45500	45041.70	5.45	0	-8618	47366	46432	45966	45032	44566	46200	44800	168	13600	500	33670	50	1	33696518	15214	23.35	1.63	12	0.19	1934.00	27737.00	87700	20230801	-48.52	38300	20231113	17.89	49950	-9.61	20240108	43000	5.00	20240104	87700	-48.52	20230801	38300	17.89	20231113	1.46	N	393890	500	168 억		1835976	N	N	392	N	00	N
52	20240112	101206	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44800	-700	5	-1.54	2044428300	45378	25.98	45200	45900	44500	59100	31850	45500	45053.03	5.45	0	-6046	47366	46432	45966	45032	44566	46200	44800	168	13600	500	33670	50	1	33696518	15096	23.16	1.62	12	0.13	1934.00	27737.00	87700	20230801	-48.92	38300	20231113	16.97	49950	-10.31	20240108	43000	4.19	20240104	87700	-48.92	20230801	38300	16.97	20231113	1.46	N	393890	500	168 억		1835976	N	N	392	N	00	N
53	20240112	091210	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45800	300	2	0.66	530313500	11659	6.68	45200	45800	45200	59100	31850	45500	45485.30	5.45	0	-603	47366	46432	45966	45032	44566	46200	44800	168	13600	500	33670	50	1	33696518	15433	23.68	1.65	12	0.03	1934.00	27737.00	87700	20230801	-47.78	38300	20231113	19.58	49950	-8.31	20240108	43000	6.51	20240104	87700	-47.78	20230801	38300	19.58	20231113	1.46	N	393890	500	168 억		1835976	N	N	392	N	00	N
54	20240111	161200	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45500	-1050	5	-2.26	8036048450	173765	67.03	46650	46900	45500	60500	32600	46550	46252.31	5.49	0	-22274	49283	47916	47033	45666	44783	47475	45225	168	13950	500	34440	50	1	33696518	15332	23.53	1.64	12	0.52	1934.00	27737.00	87700	20230801	-48.12	38300	20231113	18.80	49950	-8.91	20240108	43000	5.81	20240104	87700	-48.12	20230801	38300	18.80	20231113	1.48	N	393890	500	168 억		1851554	N	N	392	N	00	N
55	20240111	151209	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45800	-750	5	-1.61	6760165150	145765	56.23	46650	46900	45700	60500	32600	46550	46377.15	5.49	0	-17168	49283	47916	47033	45666	44783	47475	45225	168	13950	500	34440	50	1	33696518	15433	23.68	1.65	12	0.43	1934.00	27737.00	87700	20230801	-47.78	38300	20231113	19.58	49950	-8.31	20240108	43000	6.51	20240104	87700	-47.78	20230801	38300	19.58	20231113	1.48	N	393890	500	168 억		1851554	N	N	2029	N	00	N
56	20240111	141204	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	46500	-50	5	-0.11	4614891850	99211	38.27	46650	46900	46050	60500	32600	46550	46515.93	5.49	0	-16821	49283	47916	47033	45666	44783	47475	45225	168	13950	500	34440	50	1	33696518	15669	24.04	1.68	12	0.29	1934.00	27737.00	87700	20230801	-46.98	38300	20231113	21.41	49950	-6.91	20240108	43000	8.14	20240104	87700	-46.98	20230801	38300	21.41	20231113	1.48	N	393890	500	168 억		1851554	N	N	2029	N	00	N
57	20240111	131202	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	46500	-50	5	-0.11	3420070150	73515	28.36	46650	46900	46050	60500	32600	46550	46522.07	5.49	0	-4343	49283	47916	47033	45666	44783	47475	45225	168	13950	500	34440	50	1	33696518	15669	24.04	1.68	12	0.22	1934.00	27737.00	87700	20230801	-46.98	38300	20231113	21.41	49950	-6.91	20240108	43000	8.14	20240104	87700	-46.98	20230801	38300	21.41	20231113	1.48	N	393890	500	168 억		1851554	N	N	2029	N	00	N
58	20240111	121204	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	46500	-50	5	-0.11	2682559250	57632	22.23	46650	46900	46050	60500	32600	46550	46546.35	5.49	0	-137	49283	47916	47033	45666	44783	47475	45225	168	13950	500	34440	50	1	33696518	15669	24.04	1.68	12	0.17	1934.00	27737.00	87700	20230801	-46.98	38300	20231113	21.41	49950	-6.91	20240108	43000	8.14	20240104	87700	-46.98	20230801	38300	21.41	20231113	1.48	N	393890	500	168 억		1851554	N	N	2029	N	00	N
59	20240111	111205	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	46800	250	2	0.54	1922876800	41342	15.95	46650	46900	46050	60500	32600	46550	46511.46	5.49	0	836	49283	47916	47033	45666	44783	47475	45225	168	13950	500	34440	50	1	33696518	15770	24.20	1.69	12	0.12	1934.00	27737.00	87700	20230801	-46.64	38300	20231113	22.19	49950	-6.31	20240108	43000	8.84	20240104	87700	-46.64	20230801	38300	22.19	20231113	1.48	N	393890	500	168 억		1851554	N	N	2029	N	00	N
60	20240111	101203	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	46300	-250	5	-0.54	1166779900	25140	9.70	46650	46900	46050	60500	32600	46550	46411.29	5.49	0	-648	49283	47916	47033	45666	44783	47475	45225	168	13950	500	34440	50	1	33696518	15601	23.94	1.67	12	0.07	1934.00	27737.00	87700	20230801	-47.21	38300	20231113	20.89	49950	-7.31	20240108	43000	7.67	20240104	87700	-47.21	20230801	38300	20.89	20231113	1.48	N	393890	500	168 억		1851554	N	N	2029	N	00	N
61	20240111	091204	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	46750	200	2	0.43	204110500	4371	1.69	46650	46900	46550	60500	32600	46550	46696.52	5.49	0	665	49283	47916	47033	45666	44783	47475	45225	168	13950	500	34440	50	1	33696518	15753	24.17	1.69	12	0.01	1934.00	27737.00	87700	20230801	-46.69	38300	20231113	22.06	49950	-6.41	20240108	43000	8.72	20240104	87700	-46.69	20230801	38300	22.06	20231113	1.48	N	393890	500	168 억		1851554	N	N	2029	N	00	N
62	20240110	161159	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	46550	-1950	5	-4.02	12045333000	257407	150.90	48150	48400	46150	63000	33950	48500	46795.46	5.38	-401	25118	49933	49216	48733	48016	47533	48975	47775	168	14500	500	35890	50	1	33696518	15686	24.07	1.68	12	0.76	1934.00	27737.00	87700	20230801	-46.92	38300	20231113	21.54	49950	-6.81	20240108	43000	8.26	20240104	87700	-46.92	20230801	38300	21.54	20231113	1.52	N	393890	500	168 억		1812489	N	N	2029	N	00	N
63	20240110	151202	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	46600	-1900	5	-3.92	11613475150	248131	145.46	48150	48400	46150	63000	33950	48500	46803.71	5.38	-401	23877	49933	49216	48733	48016	47533	48975	47775	168	14500	500	35890	50	1	33696518	15703	24.10	1.68	12	0.74	1934.00	27737.00	87700	20230801	-46.86	38300	20231113	21.67	49950	-6.71	20240108	43000	8.37	20240104	87700	-46.86	20230801	38300	21.67	20231113	1.52	N	393890	500	168 억		1812489	N	N	746	N	00	N
64	20240110	141203	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	47000	-1500	5	-3.09	9994912450	213492	125.16	48150	48400	46150	63000	33950	48500	46816.22	5.38	-401	18883	49933	49216	48733	48016	47533	48975	47775	168	14500	500	35890	50	1	33696518	15837	24.30	1.69	12	0.63	1934.00	27737.00	87700	20230801	-46.41	38300	20231113	22.72	49950	-5.91	20240108	43000	9.30	20240104	87700	-46.41	20230801	38300	22.72	20231113	1.52	N	393890	500	168 억		1812489	N	N	746	N	00	N
65	20240110	131200	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	46600	-1900	5	-3.92	8508475950	181697	106.52	48150	48400	46150	63000	33950	48500	46827.70	5.38	-401	13833	49933	49216	48733	48016	47533	48975	47775	168	14500	500	35890	50	1	33696518	15703	24.10	1.68	12	0.54	1934.00	27737.00	87700	20230801	-46.86	38300	20231113	21.67	49950	-6.71	20240108	43000	8.37	20240104	87700	-46.86	20230801	38300	21.67	20231113	1.52	N	393890	500	168 억		1812489	N	N	746	N	00	N
66	20240110	121203	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	46750	-1750	5	-3.61	7623488650	162739	95.40	48150	48400	46150	63000	33950	48500	46844.74	5.38	-401	9208	49933	49216	48733	48016	47533	48975	47775	168	14500	500	35890	50	1	33696518	15753	24.17	1.69	12	0.48	1934.00	27737.00	87700	20230801	-46.69	38300	20231113	22.06	49950	-6.41	20240108	43000	8.72	20240104	87700	-46.69	20230801	38300	22.06	20231113	1.52	N	393890	500	168 억		1812489	N	N	746	N	00	N
67	20240110	111201	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	46550	-1950	5	-4.02	6268889000	133801	78.44	48150	48400	46150	63000	33950	48500	46852.16	5.38	-401	1836	49933	49216	48733	48016	47533	48975	47775	168	14500	500	35890	50	1	33696518	15686	24.07	1.68	12	0.40	1934.00	27737.00	87700	20230801	-46.92	38300	20231113	21.54	49950	-6.81	20240108	43000	8.26	20240104	87700	-46.92	20230801	38300	21.54	20231113	1.52	N	393890	500	168 억		1812489	N	N	746	N	00	N
68	20240110	101159	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	46600	-1900	5	-3.92	4742668250	101070	59.25	48150	48400	46150	63000	33950	48500	46924.37	5.38	-401	2194	49933	49216	48733	48016	47533	48975	47775	168	14500	500	35890	50	1	33696518	15703	24.10	1.68	12	0.30	1934.00	27737.00	87700	20230801	-46.86	38300	20231113	21.67	49950	-6.71	20240108	43000	8.37	20240104	87700	-46.86	20230801	38300	21.67	20231113	1.52	N	393890	500	168 억		1812489	N	N	746	N	00	N
69	20240110	091200	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	47700	-800	5	-1.65	739156600	15436	9.05	48150	48400	47600	63000	33950	48500	47884.68	5.38	-401	745	49933	49216	48733	48016	47533	48975	47775	168	14500	500	35890	50	1	33696518	16073	24.66	1.72	12	0.05	1934.00	27737.00	87700	20230801	-45.61	38300	20231113	24.54	49950	-4.50	20240108	43000	10.93	20240104	87700	-45.61	20230801	38300	24.54	20231113	1.52	N	393890	500	168 억		1812489	N	N	746	N	00	N
70	20240109	161156	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	48500	-350	5	-0.72	8246430450	169376	82.73	48900	49450	48250	63500	34200	48850	48687.80	5.46	17	-11718	50550	49700	49100	48250	47650	49400	47950	168	14650	500	36140	50	1	33696518	16343	25.08	1.75	12	0.50	1934.00	27737.00	87700	20230801	-44.70	38300	20231113	26.63	49950	-2.90	20240108	43000	12.79	20240104	87700	-44.70	20230801	38300	26.63	20231113	1.54	N	393890	500	168 억		1838542	N	N	746	N	00	N
71	20240109	151159	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	48400	-450	5	-0.92	7834715200	160881	78.58	48900	49450	48250	63500	34200	48850	48698.82	5.46	17	-14019	50550	49700	49100	48250	47650	49400	47950	168	14650	500	36140	50	1	33696518	16309	25.03	1.74	12	0.48	1934.00	27737.00	87700	20230801	-44.81	38300	20231113	26.37	49950	-3.10	20240108	43000	12.56	20240104	87700	-44.81	20230801	38300	26.37	20231113	1.54	N	393890	500	168 억		1838542	N	N	2488	N	00	N
72	20240109	141157	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	48300	-550	5	-1.13	6502490400	133465	65.19	48900	49450	48250	63500	34200	48850	48720.57	5.46	17	-14136	50550	49700	49100	48250	47650	49400	47950	168	14650	500	36140	50	1	33696518	16275	24.97	1.74	12	0.40	1934.00	27737.00	87700	20230801	-44.93	38300	20231113	26.11	49950	-3.30	20240108	43000	12.33	20240104	87700	-44.93	20230801	38300	26.11	20231113	1.54	N	393890	500	168 억		1838542	N	N	2488	N	00	N
73	20240109	131157	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	48600	-250	5	-0.51	5365581450	109991	53.72	48900	49450	48350	63500	34200	48850	48782.00	5.46	17	-12016	50550	49700	49100	48250	47650	49400	47950	168	14650	500	36140	50	1	33696518	16377	25.13	1.75	12	0.33	1934.00	27737.00	87700	20230801	-44.58	38300	20231113	26.89	49950	-2.70	20240108	43000	13.02	20240104	87700	-44.58	20230801	38300	26.89	20231113	1.54	N	393890	500	168 억		1838542	N	N	2488	N	00	N
74	20240109	121207	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	48750	-100	5	-0.20	4516237700	92536	45.20	48900	49450	48350	63500	34200	48850	48805.20	5.46	17	-10188	50550	49700	49100	48250	47650	49400	47950	168	14650	500	36140	50	1	33696518	16427	25.21	1.76	12	0.27	1934.00	27737.00	87700	20230801	-44.41	38300	20231113	27.28	49950	-2.40	20240108	43000	13.37	20240104	87700	-44.41	20230801	38300	27.28	20231113	1.54	N	393890	500	168 억		1838542	N	N	2488	N	00	N
75	20240109	111201	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	48650	-200	5	-0.41	3780171800	77430	37.82	48900	49450	48350	63500	34200	48850	48820.51	5.46	17	-8793	50550	49700	49100	48250	47650	49400	47950	168	14650	500	36140	50	1	33696518	16393	25.16	1.75	12	0.23	1934.00	27737.00	87700	20230801	-44.53	38300	20231113	27.02	49950	-2.60	20240108	43000	13.14	20240104	87700	-44.53	20230801	38300	27.02	20231113	1.54	N	393890	500	168 억		1838542	N	N	2488	N	00	N
76	20240109	101158	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	48850	0	3	0.00	2796470200	57285	27.98	48900	49450	48350	63500	34200	48850	48816.80	5.46	17	-8556	50550	49700	49100	48250	47650	49400	47950	168	14650	500	36140	50	1	33696518	16461	25.26	1.76	12	0.17	1934.00	27737.00	87700	20230801	-44.30	38300	20231113	27.55	49950	-2.20	20240108	43000	13.60	20240104	87700	-44.30	20230801	38300	27.55	20231113	1.54	N	393890	500	168 억		1838542	N	N	2488	N	00	N
77	20240109	091158	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	49050	200	2	0.41	801121350	16315	7.97	48900	49450	48850	63500	34200	48850	49103.36	5.46	17	-2119	50550	49700	49100	48250	47650	49400	47950	168	14650	500	36140	50	1	33696518	16528	25.36	1.77	12	0.05	1934.00	27737.00	87700	20230801	-44.07	38300	20231113	28.07	49950	-1.80	20240108	43000	14.07	20240104	87700	-44.07	20230801	38300	28.07	20231113	1.54	N	393890	500	168 억		1838542	N	N	2488	N	00	N
78	20240108	161155	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	48850	-150	5	-0.31	10003647500	204151	34.69	49950	49950	48500	63700	34300	49000	49001.46	5.56	0	-38439	52233	50616	48183	46566	44133	51425	47375	168	14700	500	36260	50	1	33696518	16461	25.26	1.76	12	0.61	1934.00	27737.00	87700	20230801	-44.30	38300	20231113	27.55	49950	-2.20	20240108	43000	13.60	20240104	87700	-44.30	20230801	38300	27.55	20231113	1.50	N	393890	500	168 억		1873839	N	N	2488	N	00	N
79	20240108	151157	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	48800	-200	5	-0.41	9597359800	195826	33.28	49950	49950	48500	63700	34300	49000	49009.63	5.56	0	-37879	52233	50616	48183	46566	44133	51425	47375	168	14700	500	36260	50	1	33696518	16444	25.23	1.76	12	0.58	1934.00	27737.00	87700	20230801	-44.36	38300	20231113	27.42	49950	-2.30	20240108	43000	13.49	20240104	87700	-44.36	20230801	38300	27.42	20231113	1.50	N	393890	500	168 억		1873839	N	N	2179	N	00	N
80	20240108	141157	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	49100	100	2	0.20	8320210700	169675	28.84	49950	49950	48500	63700	34300	49000	49036.18	5.56	0	-32021	52233	50616	48183	46566	44133	51425	47375	168	14700	500	36260	50	1	33696518	16545	25.39	1.77	12	0.50	1934.00	27737.00	87700	20230801	-44.01	38300	20231113	28.20	49950	-1.70	20240108	43000	14.19	20240104	87700	-44.01	20230801	38300	28.20	20231113	1.50	N	393890	500	168 억		1873839	N	N	2179	N	00	N
81	20240108	131156	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	48800	-200	5	-0.41	7527339900	153451	26.08	49950	49950	48500	63700	34300	49000	49053.73	5.56	0	-31556	52233	50616	48183	46566	44133	51425	47375	168	14700	500	36260	50	1	33696518	16444	25.23	1.76	12	0.46	1934.00	27737.00	87700	20230801	-44.36	38300	20231113	27.42	49950	-2.30	20240108	43000	13.49	20240104	87700	-44.36	20230801	38300	27.42	20231113	1.50	N	393890	500	168 억		1873839	N	N	2179	N	00	N
82	20240108	121157	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	49100	100	2	0.20	6448673000	131405	22.33	49950	49950	48500	63700	34300	49000	49074.83	5.56	0	-26325	52233	50616	48183	46566	44133	51425	47375	168	14700	500	36260	50	1	33696518	16545	25.39	1.77	12	0.39	1934.00	27737.00	87700	20230801	-44.01	38300	20231113	28.20	49950	-1.70	20240108	43000	14.19	20240104	87700	-44.01	20230801	38300	28.20	20231113	1.50	N	393890	500	168 억		1873839	N	N	2179	N	00	N
83	20240108	111158	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	49100	100	2	0.20	5546888600	113027	19.21	49950	49950	48500	63700	34300	49000	49075.83	5.56	0	-20823	52233	50616	48183	46566	44133	51425	47375	168	14700	500	36260	50	1	33696518	16545	25.39	1.77	12	0.34	1934.00	27737.00	87700	20230801	-44.01	38300	20231113	28.20	49950	-1.70	20240108	43000	14.19	20240104	87700	-44.01	20230801	38300	28.20	20231113	1.50	N	393890	500	168 억		1873839	N	N	2179	N	00	N
84	20240108	101157	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	49150	150	2	0.31	4150224200	84624	14.38	49950	49950	48500	63700	34300	49000	49043.15	5.56	0	-17638	52233	50616	48183	46566	44133	51425	47375	168	14700	500	36260	50	1	33696518	16562	25.41	1.77	12	0.25	1934.00	27737.00	87700	20230801	-43.96	38300	20231113	28.33	49950	-1.60	20240108	43000	14.30	20240104	87700	-43.96	20230801	38300	28.33	20231113	1.50	N	393890	500	168 억		1873839	N	N	2179	N	00	N
85	20240108	091154	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	49200	200	2	0.41	1735743400	35318	6.00	49950	49950	48500	63700	34300	49000	49146.44	5.56	0	-16184	52233	50616	48183	46566	44133	51425	47375	168	14700	500	36260	50	1	33696518	16579	25.44	1.77	12	0.10	1934.00	27737.00	87700	20230801	-43.90	38300	20231113	28.46	49950	-1.50	20240108	43000	14.42	20240104	87700	-43.90	20230801	38300	28.46	20231113	1.50	N	393890	500	168 억		1873839	N	N	2179	N	00	N
86	20240105	161155	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	49000	2750	2	5.95	28542839150	586371	195.44	46600	49800	45750	60100	32400	46250	48676.48	5.39	0	59106	48416	47332	45166	44082	41916	47875	44625	168	13850	500	34220	50	1	33696518	16511	25.34	1.77	12	1.74	1934.00	27737.00	87700	20230801	-44.13	38300	20231113	27.94	49800	-1.61	20240105	43000	13.95	20240104	87700	-44.13	20230801	38300	27.94	20231113	1.49	N	393890	500	168 억		1815763	N	N	2169	N	00	N
87	20240105	151156	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	49000	2750	2	5.95	28026160900	575824	191.92	46600	49800	45750	60100	32400	46250	48671.44	5.39	0	58087	48416	47332	45166	44082	41916	47875	44625	168	13850	500	34220	50	1	33696518	16511	25.34	1.77	12	1.71	1934.00	27737.00	87700	20230801	-44.13	38300	20231113	27.94	49800	-1.61	20240105	43000	13.95	20240104	87700	-44.13	20230801	38300	27.94	20231113	1.49	N	393890	500	168 억		1815763	N	N	6975	N	00	N
88	20240105	141152	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	48900	2650	2	5.73	25337854800	521199	173.72	46600	49800	45750	60100	32400	46250	48614.60	5.39	0	70862	48416	47332	45166	44082	41916	47875	44625	168	13850	500	34220	50	1	33696518	16478	25.28	1.76	12	1.55	1934.00	27737.00	87700	20230801	-44.24	38300	20231113	27.68	49800	-1.81	20240105	43000	13.72	20240104	87700	-44.24	20230801	38300	27.68	20231113	1.49	N	393890	500	168 억		1815763	N	N	6975	N	00	N
89	20240105	131154	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	49250	3000	2	6.49	23278156050	479152	159.70	46600	49800	45750	60100	32400	46250	48582.04	5.39	0	71674	48416	47332	45166	44082	41916	47875	44625	168	13850	500	34220	50	1	33696518	16596	25.47	1.78	12	1.42	1934.00	27737.00	87700	20230801	-43.84	38300	20231113	28.59	49800	-1.10	20240105	43000	14.53	20240104	87700	-43.84	20230801	38300	28.59	20231113	1.49	N	393890	500	168 억		1815763	N	N	6975	N	00	N
90	20240105	121155	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	49350	3100	2	6.70	21756576650	448324	149.43	46600	49800	45750	60100	32400	46250	48528.74	5.39	0	74173	48416	47332	45166	44082	41916	47875	44625	168	13850	500	34220	50	1	33696518	16629	25.52	1.78	12	1.33	1934.00	27737.00	87700	20230801	-43.73	38300	20231113	28.85	49800	-0.90	20240105	43000	14.77	20240104	87700	-43.73	20230801	38300	28.85	20231113	1.49	N	393890	500	168 억		1815763	N	N	6975	N	00	N
91	20240105	111152	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	49400	3150	2	6.81	20054542600	413780	137.91	46600	49800	45750	60100	32400	46250	48466.73	5.39	0	69878	48416	47332	45166	44082	41916	47875	44625	168	13850	500	34220	50	1	33696518	16646	25.54	1.78	12	1.23	1934.00	27737.00	87700	20230801	-43.67	38300	20231113	28.98	49800	-0.80	20240105	43000	14.88	20240104	87700	-43.67	20230801	38300	28.98	20231113	1.49	N	393890	500	168 억		1815763	N	N	6975	N	00	N
92	20240105	101155	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	49100	2850	2	6.16	13423852150	279456	93.14	46600	49400	45750	60100	32400	46250	48035.72	5.39	0	68507	48416	47332	45166	44082	41916	47875	44625	168	13850	500	34220	50	1	33696518	16545	25.39	1.77	12	0.83	1934.00	27737.00	87700	20230801	-44.01	38300	20231113	28.20	49400	-0.61	20240105	43000	14.19	20240104	87700	-44.01	20230801	38300	28.20	20231113	1.49	N	393890	500	168 억		1815763	N	N	6975	N	00	N
93	20240105	091152	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45850	-400	5	-0.86	1359592800	29411	9.80	46600	46700	45750	60100	32400	46250	46227.35	5.39	0	4232	48416	47332	45166	44082	41916	47875	44625	168	13850	500	34220	50	1	33696518	15450	23.71	1.65	12	0.09	1934.00	27737.00	87700	20230801	-47.72	38300	20231113	19.71	46700	-1.82	20240105	43000	6.63	20240104	87700	-47.72	20230801	38300	19.71	20231113	1.49	N	393890	500	168 억		1815763	N	N	6975	N	00	N
94	20240104	161149	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	46250	2450	2	5.59	13370965850	297841	127.14	43600	46250	43000	56900	30700	43800	44886.82	5.36	0	-487	45466	44632	43966	43132	42466	44300	42800	168	13100	500	32410	50	1	33696518	15585	23.91	1.67	12	0.88	1934.00	27737.00	87700	20230801	-47.26	38300	20231113	20.76	46250	0.00	20240104	43000	7.56	20240104	87700	-47.26	20230801	38300	20.76	20231113	1.46	N	393890	500	168 억		1805640	N	N	6975	N	00	N
95	20240104	151152	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45700	1900	2	4.34	12264331350	273776	116.86	43600	46150	43000	56900	30700	43800	44797.93	5.36	0	1107	45466	44632	43966	43132	42466	44300	42800	168	13100	500	32410	50	1	33696518	15399	23.63	1.65	12	0.81	1934.00	27737.00	87700	20230801	-47.89	38300	20231113	19.32	46200	-1.08	20240102	43000	6.28	20240104	87700	-47.89	20230801	38300	19.32	20231113	1.46	N	393890	500	168 억		1805640	N	N	9245	N	00	N
96	20240104	141151	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45650	1850	2	4.22	8648461700	194893	83.19	43600	45800	43000	56900	30700	43800	44376.22	5.36	0	13313	45466	44632	43966	43132	42466	44300	42800	168	13100	500	32410	50	1	33696518	15382	23.60	1.65	12	0.58	1934.00	27737.00	87700	20230801	-47.95	38300	20231113	19.19	46200	-1.19	20240102	43000	6.16	20240104	87700	-47.95	20230801	38300	19.19	20231113	1.46	N	393890	500	168 억		1805640	N	N	9245	N	00	N
97	20240104	131151	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44150	350	2	0.80	4365647600	100156	42.75	43600	44200	43000	56900	30700	43800	43587.91	5.36	0	-1483	45466	44632	43966	43132	42466	44300	42800	168	13100	500	32410	50	1	33696518	14877	22.83	1.59	12	0.30	1934.00	27737.00	87700	20230801	-49.66	38300	20231113	15.27	46200	-4.44	20240102	43000	2.67	20240104	87700	-49.66	20230801	38300	15.27	20231113	1.46	N	393890	500	168 억		1805640	N	N	9245	N	00	N
98	20240104	121147	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	43750	-50	5	-0.11	3753455150	86260	36.82	43600	44100	43000	56900	30700	43800	43512.39	5.36	0	1073	45466	44632	43966	43132	42466	44300	42800	168	13100	500	32410	50	1	33696518	14742	22.62	1.58	12	0.26	1934.00	27737.00	87700	20230801	-50.11	38300	20231113	14.23	46200	-5.30	20240102	43000	1.74	20240104	87700	-50.11	20230801	38300	14.23	20231113	1.46	N	393890	500	168 억		1805640	N	N	9245	N	00	N
99	20240104	111148	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	43500	-300	5	-0.68	3249247950	74682	31.88	43600	44100	43000	56900	30700	43800	43506.73	5.36	0	-2754	45466	44632	43966	43132	42466	44300	42800	168	13100	500	32410	50	1	33696518	14658	22.49	1.57	12	0.22	1934.00	27737.00	87700	20230801	-50.40	38300	20231113	13.58	46200	-5.84	20240102	43000	1.16	20240104	87700	-50.40	20230801	38300	13.58	20231113	1.46	N	393890	500	168 억		1805640	N	N	9245	N	00	N
100	20240104	101146	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	43300	-500	5	-1.14	1959777550	45139	19.27	43600	44000	43000	56900	30700	43800	43414.23	5.36	0	1654	45466	44632	43966	43132	42466	44300	42800	168	13100	500	32410	50	1	33696518	14591	22.39	1.56	12	0.13	1934.00	27737.00	87700	20230801	-50.63	38300	20231113	13.05	46200	-6.28	20240102	43000	0.70	20240104	87700	-50.63	20230801	38300	13.05	20231113	1.46	N	393890	500	168 억		1805640	N	N	9245	N	00	N
101	20240104	091151	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	43500	-300	5	-0.68	617872150	14282	6.10	43600	43650	43000	56900	30700	43800	43252.09	5.36	0	-238	45466	44632	43966	43132	42466	44300	42800	168	13100	500	32410	50	1	33696518	14658	22.49	1.57	12	0.04	1934.00	27737.00	87700	20230801	-50.40	38300	20231113	13.58	46200	-5.84	20240102	43000	1.16	20240104	87700	-50.40	20230801	38300	13.58	20231113	1.46	N	393890	500	168 억		1805640	N	N	9245	N	00	N
102	20240103	161147	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	43800	-1450	5	-3.20	10275195100	233651	102.59	44650	44800	43300	58800	31700	45250	43974.36	5.41	0	-53062	47516	46382	45066	43932	42616	46950	44500	168	13550	500	33480	50	1	33696518	14759	22.65	1.58	12	0.69	1934.00	27737.00	87700	20230801	-50.06	38300	20231113	14.36	46200	-5.19	20240102	43300	1.15	20240103	87700	-50.06	20230801	38300	14.36	20231113	1.48	N	393890	500	168 억		1821379	N	N	9245	N	00	N
103	20240103	151144	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	43800	-1450	5	-3.20	10021444250	227859	100.04	44650	44800	43300	58800	31700	45250	43978.44	5.41	0	-53262	47516	46382	45066	43932	42616	46950	44500	168	13550	500	33480	50	1	33696518	14759	22.65	1.58	12	0.68	1934.00	27737.00	87700	20230801	-50.06	38300	20231113	14.36	46200	-5.19	20240102	43300	1.15	20240103	87700	-50.06	20230801	38300	14.36	20231113	1.48	N	393890	500	168 억		1821379	N	N	592	N	00	N
104	20240103	141143	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	43350	-1900	5	-4.20	8482594900	192544	84.54	44650	44800	43300	58800	31700	45250	44052.62	5.41	0	-62721	47516	46382	45066	43932	42616	46950	44500	168	13550	500	33480	50	1	33696518	14607	22.41	1.56	12	0.57	1934.00	27737.00	87700	20230801	-50.57	38300	20231113	13.19	46200	-6.17	20240102	43300	0.12	20240103	87700	-50.57	20230801	38300	13.19	20231113	1.48	N	393890	500	168 억		1821379	N	N	592	N	00	N
105	20240103	131144	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44050	-1200	5	-2.65	6000496250	135587	59.53	44650	44800	43900	58800	31700	45250	44252.45	5.41	0	-47728	47516	46382	45066	43932	42616	46950	44500	168	13550	500	33480	50	1	33696518	14843	22.78	1.59	12	0.40	1934.00	27737.00	87700	20230801	-49.77	38300	20231113	15.01	46200	-4.65	20240102	43750	0.69	20240102	87700	-49.77	20230801	38300	15.01	20231113	1.48	N	393890	500	168 억		1821379	N	N	592	N	00	N
106	20240103	121148	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44200	-1050	5	-2.32	4458870450	100562	44.15	44650	44800	44050	58800	31700	45250	44335.51	5.41	0	-30723	47516	46382	45066	43932	42616	46950	44500	168	13550	500	33480	50	1	33696518	14894	22.85	1.59	12	0.30	1934.00	27737.00	87700	20230801	-49.60	38300	20231113	15.40	46200	-4.33	20240102	43750	1.03	20240102	87700	-49.60	20230801	38300	15.40	20231113	1.48	N	393890	500	168 억		1821379	N	N	592	N	00	N
107	20240103	111143	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44350	-900	5	-1.99	3630594800	81844	35.93	44650	44800	44050	58800	31700	45250	44355.12	5.41	0	-21684	47516	46382	45066	43932	42616	46950	44500	168	13550	500	33480	50	1	33696518	14944	22.93	1.60	12	0.24	1934.00	27737.00	87700	20230801	-49.43	38300	20231113	15.80	46200	-4.00	20240102	43750	1.37	20240102	87700	-49.43	20230801	38300	15.80	20231113	1.48	N	393890	500	168 억		1821379	N	N	592	N	00	N
108	20240103	101143	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44300	-950	5	-2.10	2758320450	62131	27.28	44650	44800	44050	58800	31700	45250	44389.13	5.41	0	-19402	47516	46382	45066	43932	42616	46950	44500	168	13550	500	33480	50	1	33696518	14928	22.91	1.60	12	0.18	1934.00	27737.00	87700	20230801	-49.49	38300	20231113	15.67	46200	-4.11	20240102	43750	1.26	20240102	87700	-49.49	20230801	38300	15.67	20231113	1.48	N	393890	500	168 억		1821379	N	N	592	N	00	N
109	20240103	091143	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44050	-1200	5	-2.65	1049999850	23692	10.40	44650	44650	44050	58800	31700	45250	44301.09	5.41	0	-12883	47516	46382	45066	43932	42616	46950	44500	168	13550	500	33480	50	1	33696518	14843	22.78	1.59	12	0.07	1934.00	27737.00	87700	20230801	-49.77	38300	20231113	15.01	46200	-4.65	20240102	43750	0.69	20240102	87700	-49.77	20230801	38300	15.01	20231113	1.48	N	393890	500	168 억		1821379	N	N	592	N	00	N
110	20240102	161141	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45250	750	2	1.69	10232230150	226326	126.89	44450	46200	43750	57800	31150	44500	45211.45	5.46	-20192	-18051	45600	45050	44400	43850	43200	44725	43525	168	13300	500	32930	50	1	33696518	15248	23.40	1.63	12	0.67	1934.00	27737.00	87700	20230801	-48.40	38300	20231113	18.15	46200	-2.06	20240102	43750	3.43	20240102	87700	-48.40	20230801	38300	18.15	20231113	1.47	N	393890	500	168 억		1838921	N	N	592	N	00	N
111	20240102	151140	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44900	400	2	0.90	9824592500	217289	121.82	44450	46200	43750	57800	31150	44500	45215.84	5.46	-20192	-16248	45600	45050	44400	43850	43200	44725	43525	168	13300	500	32930	50	1	33696518	15130	23.22	1.62	12	0.64	1934.00	27737.00	87700	20230801	-48.80	38300	20231113	17.23	46200	-2.81	20240102	43750	2.63	20240102	87700	-48.80	20230801	38300	17.23	20231113	1.47	N	393890	500	168 억		1838921	N	N	4781	N	00	N
112	20240102	141140	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44800	300	2	0.67	8186341250	180805	101.37	44450	46200	43750	57800	31150	44500	45279.07	5.46	-20192	-18728	45600	45050	44400	43850	43200	44725	43525	168	13300	500	32930	50	1	33696518	15096	23.16	1.62	12	0.54	1934.00	27737.00	87700	20230801	-48.92	38300	20231113	16.97	46200	-3.03	20240102	43750	2.40	20240102	87700	-48.92	20230801	38300	16.97	20231113	1.47	N	393890	500	168 억		1838921	N	N	4781	N	00	N
113	20240102	131134	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45000	500	2	1.12	6369009900	140298	78.66	44450	46200	43750	57800	31150	44500	45399.10	5.46	-20192	-20686	45600	45050	44400	43850	43200	44725	43525	168	13300	500	32930	50	1	33696518	15163	23.27	1.62	12	0.42	1934.00	27737.00	87700	20230801	-48.69	38300	20231113	17.49	46200	-2.60	20240102	43750	2.86	20240102	87700	-48.69	20230801	38300	17.49	20231113	1.47	N	393890	500	168 억		1838921	N	N	4781	N	00	N
114	20240102	121134	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45500	1000	2	2.25	5383025750	118529	66.45	44450	46200	43750	57800	31150	44500	45418.65	5.46	-20192	-19569	45600	45050	44400	43850	43200	44725	43525	168	13300	500	32930	50	1	33696518	15332	23.53	1.64	12	0.35	1934.00	27737.00	87700	20230801	-48.12	38300	20231113	18.80	46200	-1.52	20240102	43750	4.00	20240102	87700	-48.12	20230801	38300	18.80	20231113	1.47	N	393890	500	168 억		1838921	N	N	4781	N	00	N
115	20240102	111133	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45500	1000	2	2.25	4541270250	100097	56.12	44450	46200	43750	57800	31150	44500	45372.50	5.46	-20192	-22092	45600	45050	44400	43850	43200	44725	43525	168	13300	500	32930	50	1	33696518	15332	23.53	1.64	12	0.30	1934.00	27737.00	87700	20230801	-48.12	38300	20231113	18.80	46200	-1.52	20240102	43750	4.00	20240102	87700	-48.12	20230801	38300	18.80	20231113	1.47	N	393890	500	168 억		1838921	N	N	4781	N	00	N
116	20240102	101124	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45650	1150	2	2.58	1708261200	38025	21.32	44450	45750	43750	57800	31150	44500	44929.62	5.46	-20192	-14396	45600	45050	44400	43850	43200	44725	43525	168	13300	500	32930	50	1	33696518	15382	23.60	1.65	12	0.11	1934.00	27737.00	87700	20230801	-47.95	38300	20231113	19.19	45750	-0.22	20240102	43750	4.34	20240102	87700	-47.95	20230801	38300	19.19	20231113	1.47	N	393890	500	168 억		1838921	N	N	4781	N	00	N
117	20240102	091108	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44500	0	3	0.00	0	0	0.00	0	0	0	57800	31150	44500	0.00	5.46	-20192	0	45600	45050	44400	43850	43200	44725	43525	168	13300	500	32930	50	1	33696518	14995	23.01	1.60	12	0.00	1934.00	27737.00	87700	20230801	-49.26	38300	20231113	16.19	0	0.00	0	0	0.00	0	87700	-49.26	20230801	38300	16.19	20231113	1.47	N	393890	500	168 억		1838921	N	N	4781	N	00	N