KissMeData/393890/price/prices-20240401.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	20240430	161304	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	37000	1650	2	4.67	15677897800	421501	165.81	36350	38000	36150	45950	24750	35350	37195.50	6.84	0	-5975	37083	36216	35433	34566	33783	36650	35000	168	10600	500	26150	50	1	33696518	12468	23.26	1.25	12	1.25	1591.00	29689.00	87700	20230801	-57.81	29900	20240417	23.75	49950	-25.93	20240108	29900	23.75	20240417	87700	-57.81	20230801	29900	23.75	20240417	2.14	N	393890	500	168 억		2303466	N	N	452	N	00	N
3	20240430	151316	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	36900	1550	2	4.38	15141293850	406976	160.10	36350	38000	36150	45950	24750	35350	37204.39	6.84	0	-5364	37083	36216	35433	34566	33783	36650	35000	168	10600	500	26150	50	1	33696518	12434	23.19	1.24	12	1.21	1591.00	29689.00	87700	20230801	-57.92	29900	20240417	23.41	49950	-26.13	20240108	29900	23.41	20240417	87700	-57.92	20230801	29900	23.41	20240417	2.14	N	393890	500	168 억		2303466	N	N	258	N	00	N
4	20240430	141323	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	37150	1800	2	5.09	13630526400	366091	144.02	36350	38000	36150	45950	24750	35350	37232.62	6.84	0	-9069	37083	36216	35433	34566	33783	36650	35000	168	10600	500	26150	50	1	33696518	12518	23.35	1.25	12	1.09	1591.00	29689.00	87700	20230801	-57.64	29900	20240417	24.25	49950	-25.63	20240108	29900	24.25	20240417	87700	-57.64	20230801	29900	24.25	20240417	2.14	N	393890	500	168 억		2303466	N	N	258	N	00	N
5	20240430	131318	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	37250	1900	2	5.37	12835738800	344766	135.63	36350	38000	36150	45950	24750	35350	37230.29	6.84	0	-8673	37083	36216	35433	34566	33783	36650	35000	168	10600	500	26150	50	1	33696518	12552	23.41	1.25	12	1.02	1591.00	29689.00	87700	20230801	-57.53	29900	20240417	24.58	49950	-25.43	20240108	29900	24.58	20240417	87700	-57.53	20230801	29900	24.58	20240417	2.14	N	393890	500	168 억		2303466	N	N	258	N	00	N
6	20240430	121314	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	37300	1950	2	5.52	11047298050	297046	116.85	36350	38000	36150	45950	24750	35350	37190.53	6.84	0	-18191	37083	36216	35433	34566	33783	36650	35000	168	10600	500	26150	50	1	33696518	12569	23.44	1.26	12	0.88	1591.00	29689.00	87700	20230801	-57.47	29900	20240417	24.75	49950	-25.33	20240108	29900	24.75	20240417	87700	-57.47	20230801	29900	24.75	20240417	2.14	N	393890	500	168 억		2303466	N	N	258	N	00	N
7	20240430	111309	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	37400	2050	2	5.80	9870108850	265478	104.44	36350	38000	36150	45950	24750	35350	37178.63	6.84	0	-10987	37083	36216	35433	34566	33783	36650	35000	168	10600	500	26150	50	1	33696518	12602	23.51	1.26	12	0.79	1591.00	29689.00	87700	20230801	-57.35	29900	20240417	25.08	49950	-25.13	20240108	29900	25.08	20240417	87700	-57.35	20230801	29900	25.08	20240417	2.14	N	393890	500	168 억		2303466	N	N	258	N	00	N
8	20240430	101310	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	36800	1450	2	4.10	7735886550	207925	81.80	36350	38000	36150	45950	24750	35350	37205.18	6.84	0	395	37083	36216	35433	34566	33783	36650	35000	168	10600	500	26150	50	1	33696518	12400	23.13	1.24	12	0.62	1591.00	29689.00	87700	20230801	-58.04	29900	20240417	23.08	49950	-26.33	20240108	29900	23.08	20240417	87700	-58.04	20230801	29900	23.08	20240417	2.14	N	393890	500	168 억		2303466	N	N	258	N	00	N
9	20240430	091320	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	37600	2250	2	6.36	4951944300	132895	52.28	36350	38000	36150	45950	24750	35350	37262.08	6.84	0	-3035	37083	36216	35433	34566	33783	36650	35000	168	10600	500	26150	50	1	33696518	12670	23.63	1.27	12	0.39	1591.00	29689.00	87700	20230801	-57.13	29900	20240417	25.75	49950	-24.72	20240108	29900	25.75	20240417	87700	-57.13	20230801	29900	25.75	20240417	2.14	N	393890	500	168 억		2303466	N	N	258	N	00	N
10	20240429	161300	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	35350	300	2	0.86	8909728150	252348	24.24	35000	36300	34650	45550	24550	35050	35307.19	6.82	0	15529	39083	37066	35283	33266	31483	38075	34275	168	10500	500	25930	50	1	33696518	11912	22.22	1.19	12	0.75	1591.00	29689.00	87700	20230801	-59.69	29900	20240417	18.23	49950	-29.23	20240108	29900	18.23	20240417	87700	-59.69	20230801	29900	18.23	20240417	2.11	N	393890	500	168 억		2299516	N	N	256	N	00	N
11	20240429	151310	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	35200	150	2	0.43	8613126650	243942	23.44	35000	36300	34650	45550	24550	35050	35308.09	6.82	0	14313	39083	37066	35283	33266	31483	38075	34275	168	10500	500	25930	50	1	33696518	11861	22.12	1.19	12	0.72	1591.00	29689.00	87700	20230801	-59.86	29900	20240417	17.73	49950	-29.53	20240108	29900	17.73	20240417	87700	-59.86	20230801	29900	17.73	20240417	2.11	N	393890	500	168 억		2299516	N	N	46	N	00	N
12	20240429	141223	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	35400	350	2	1.00	6831503300	193340	18.57	35000	36300	34650	45550	24550	35050	35334.14	6.82	0	-5770	39083	37066	35283	33266	31483	38075	34275	168	10500	500	25930	50	1	33696518	11929	22.25	1.19	12	0.57	1591.00	29689.00	87700	20230801	-59.64	29900	20240417	18.39	49950	-29.13	20240108	29900	18.39	20240417	87700	-59.64	20230801	29900	18.39	20240417	2.11	N	393890	500	168 억		2299516	N	N	46	N	00	N
13	20240429	131309	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	36200	1150	2	3.28	5758136750	163318	15.69	35000	36300	34650	45550	24550	35050	35257.21	6.82	0	-10071	39083	37066	35283	33266	31483	38075	34275	168	10500	500	25930	50	1	33696518	12198	22.75	1.22	12	0.48	1591.00	29689.00	87700	20230801	-58.72	29900	20240417	21.07	49950	-27.53	20240108	29900	21.07	20240417	87700	-58.72	20230801	29900	21.07	20240417	2.11	N	393890	500	168 억		2299516	N	N	46	N	00	N
14	20240429	121308	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	35050	0	3	0.00	3983996550	113570	10.91	35000	35650	34650	45550	24550	35050	35079.66	6.82	0	-19976	39083	37066	35283	33266	31483	38075	34275	168	10500	500	25930	50	1	33696518	11811	22.03	1.18	12	0.34	1591.00	29689.00	87700	20230801	-60.03	29900	20240417	17.22	49950	-29.83	20240108	29900	17.22	20240417	87700	-60.03	20230801	29900	17.22	20240417	2.11	N	393890	500	168 억		2299516	N	N	46	N	00	N
15	20240429	111239	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34750	-300	5	-0.86	3368667450	95975	9.22	35000	35650	34650	45550	24550	35050	35099.43	6.82	0	-18798	39083	37066	35283	33266	31483	38075	34275	168	10500	500	25930	50	1	33696518	11710	21.84	1.17	12	0.28	1591.00	29689.00	87700	20230801	-60.38	29900	20240417	16.22	49950	-30.43	20240108	29900	16.22	20240417	87700	-60.38	20230801	29900	16.22	20240417	2.11	N	393890	500	168 억		2299516	N	N	46	N	00	N
16	20240429	101308	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	35150	100	2	0.29	2543254750	72311	6.95	35000	35650	34900	45550	24550	35050	35171.06	6.82	0	-11159	39083	37066	35283	33266	31483	38075	34275	168	10500	500	25930	50	1	33696518	11844	22.09	1.18	12	0.21	1591.00	29689.00	87700	20230801	-59.92	29900	20240417	17.56	49950	-29.63	20240108	29900	17.56	20240417	87700	-59.92	20230801	29900	17.56	20240417	2.11	N	393890	500	168 억		2299516	N	N	46	N	00	N
17	20240429	091309	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	35350	300	2	0.86	1064035950	30175	2.90	35000	35650	34900	45550	24550	35050	35262.17	6.82	0	-435	39083	37066	35283	33266	31483	38075	34275	168	10500	500	25930	50	1	33696518	11912	22.22	1.19	12	0.09	1591.00	29689.00	87700	20230801	-59.69	29900	20240417	18.23	49950	-29.23	20240108	29900	18.23	20240417	87700	-59.69	20230801	29900	18.23	20240417	2.11	N	393890	500	168 억		2299516	N	N	46	N	00	N
18	20240426	161302	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	35050	2550	2	7.85	36655230400	1036125	717.62	34800	37300	33500	42250	22750	32500	35378.03	6.71	0	54072	33866	33182	32466	31782	31066	33525	32125	168	9750	500	24050	50	1	33696518	11811	22.03	1.18	12	3.07	1591.00	29689.00	87700	20230801	-60.03	29900	20240417	17.22	49950	-29.83	20240108	29900	17.22	20240417	87700	-60.03	20230801	29900	17.22	20240417	2.12	N	393890	500	168 억		2261758	N	N	45	N	00	N
19	20240426	151304	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34900	2400	2	7.38	35918432600	1015052	703.03	34800	37300	33500	42250	22750	32500	35386.18	6.71	0	52141	33866	33182	32466	31782	31066	33525	32125	168	9750	500	24050	50	1	33696518	11760	21.94	1.18	12	3.01	1591.00	29689.00	87700	20230801	-60.21	29900	20240417	16.72	49950	-30.13	20240108	29900	16.72	20240417	87700	-60.21	20230801	29900	16.72	20240417	2.12	N	393890	500	168 억		2261758	N	N	1146	N	00	N
20	20240426	141302	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34850	2350	2	7.23	34839404500	983939	681.48	34800	37300	33500	42250	22750	32500	35408.48	6.71	0	50249	33866	33182	32466	31782	31066	33525	32125	168	9750	500	24050	50	1	33696518	11743	21.90	1.17	12	2.92	1591.00	29689.00	87700	20230801	-60.26	29900	20240417	16.56	49950	-30.23	20240108	29900	16.56	20240417	87700	-60.26	20230801	29900	16.56	20240417	2.12	N	393890	500	168 억		2261758	N	N	1146	N	00	N
21	20240426	131303	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	35150	2650	2	8.15	33966918550	958942	664.17	34800	37300	33500	42250	22750	32500	35421.64	6.71	0	50819	33866	33182	32466	31782	31066	33525	32125	168	9750	500	24050	50	1	33696518	11844	22.09	1.18	12	2.85	1591.00	29689.00	87700	20230801	-59.92	29900	20240417	17.56	49950	-29.63	20240108	29900	17.56	20240417	87700	-59.92	20230801	29900	17.56	20240417	2.12	N	393890	500	168 억		2261758	N	N	1146	N	00	N
22	20240426	121301	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34600	2100	2	6.46	32218279300	908853	629.47	34800	37300	33500	42250	22750	32500	35449.81	6.71	0	61866	33866	33182	32466	31782	31066	33525	32125	168	9750	500	24050	50	1	33696518	11659	21.75	1.17	12	2.70	1591.00	29689.00	87700	20230801	-60.55	29900	20240417	15.72	49950	-30.73	20240108	29900	15.72	20240417	87700	-60.55	20230801	29900	15.72	20240417	2.12	N	393890	500	168 억		2261758	N	N	1146	N	00	N
23	20240426	111255	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34000	1500	2	4.62	28945506350	812944	563.05	34800	37300	33800	42250	22750	32500	35606.28	6.71	0	62822	33866	33182	32466	31782	31066	33525	32125	168	9750	500	24050	50	1	33696518	11457	21.37	1.15	12	2.41	1591.00	29689.00	87700	20230801	-61.23	29900	20240417	13.71	49950	-31.93	20240108	29900	13.71	20240417	87700	-61.23	20230801	29900	13.71	20240417	2.12	N	393890	500	168 억		2261758	N	N	1146	N	00	N
24	20240426	101300	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	35600	3100	2	9.54	21517756350	598737	414.69	34800	37300	34250	42250	22750	32500	35939.32	6.71	0	68128	33866	33182	32466	31782	31066	33525	32125	168	9750	500	24050	50	1	33696518	11996	22.38	1.20	12	1.78	1591.00	29689.00	87700	20230801	-59.41	29900	20240417	19.06	49950	-28.73	20240108	29900	19.06	20240417	87700	-59.41	20230801	29900	19.06	20240417	2.12	N	393890	500	168 억		2261758	N	N	1146	N	00	N
25	20240426	091304	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	35400	2900	2	8.92	6142859600	175467	121.53	34800	35750	34250	42250	22750	32500	35010.49	6.71	0	4431	33866	33182	32466	31782	31066	33525	32125	168	9750	500	24050	50	1	33696518	11929	22.25	1.19	12	0.52	1591.00	29689.00	87700	20230801	-59.64	29900	20240417	18.39	49950	-29.13	20240108	29900	18.39	20240417	87700	-59.64	20230801	29900	18.39	20240417	2.12	N	393890	500	168 억		2261758	N	N	1146	N	00	N
26	20240425	161254	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32500	50	2	0.15	4681669100	143394	106.42	31750	33150	31750	42150	22750	32450	32649.77	6.71	0	-2721	32983	32716	32383	32116	31783	32850	32250	168	9700	500	24010	50	1	33696518	10951	20.43	1.09	12	0.43	1591.00	29689.00	87700	20230801	-62.94	29900	20240417	8.70	49950	-34.93	20240108	29900	8.70	20240417	87700	-62.94	20230801	29900	8.70	20240417	2.11	N	393890	500	168 억		2261827	N	N	1146	N	00	N
27	20240425	151300	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32500	50	2	0.15	4566378650	139849	103.78	31750	33150	31750	42150	22750	32450	32652.86	6.71	0	-2535	32983	32716	32383	32116	31783	32850	32250	168	9700	500	24010	50	1	33696518	10951	20.43	1.09	12	0.42	1591.00	29689.00	87700	20230801	-62.94	29900	20240417	8.70	49950	-34.93	20240108	29900	8.70	20240417	87700	-62.94	20230801	29900	8.70	20240417	2.11	N	393890	500	168 억		2261827	N	N	324	N	00	N
28	20240425	141256	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32550	100	2	0.31	3819202700	116832	86.70	31750	33150	31750	42150	22750	32450	32690.62	6.71	0	-5953	32983	32716	32383	32116	31783	32850	32250	168	9700	500	24010	50	1	33696518	10968	20.46	1.10	12	0.35	1591.00	29689.00	87700	20230801	-62.88	29900	20240417	8.86	49950	-34.83	20240108	29900	8.86	20240417	87700	-62.88	20230801	29900	8.86	20240417	2.11	N	393890	500	168 억		2261827	N	N	324	N	00	N
29	20240425	131256	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32850	400	2	1.23	3218460200	98399	73.02	31750	33150	31750	42150	22750	32450	32709.45	6.71	0	-4353	32983	32716	32383	32116	31783	32850	32250	168	9700	500	24010	50	1	33696518	11069	20.65	1.11	12	0.29	1591.00	29689.00	87700	20230801	-62.54	29900	20240417	9.87	49950	-34.23	20240108	29900	9.87	20240417	87700	-62.54	20230801	29900	9.87	20240417	2.11	N	393890	500	168 억		2261827	N	N	324	N	00	N
30	20240425	121252	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33000	550	2	1.69	2842541350	86990	64.56	31750	33150	31750	42150	22750	32450	32677.82	6.71	0	-3635	32983	32716	32383	32116	31783	32850	32250	168	9700	500	24010	50	1	33696518	11120	20.74	1.11	12	0.26	1591.00	29689.00	87700	20230801	-62.37	29900	20240417	10.37	49950	-33.93	20240108	29900	10.37	20240417	87700	-62.37	20230801	29900	10.37	20240417	2.11	N	393890	500	168 억		2261827	N	N	324	N	00	N
31	20240425	111254	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32850	400	2	1.23	2383394050	73059	54.22	31750	33150	31750	42150	22750	32450	32623.94	6.71	0	-4033	32983	32716	32383	32116	31783	32850	32250	168	9700	500	24010	50	1	33696518	11069	20.65	1.11	12	0.22	1591.00	29689.00	87700	20230801	-62.54	29900	20240417	9.87	49950	-34.23	20240108	29900	9.87	20240417	87700	-62.54	20230801	29900	9.87	20240417	2.11	N	393890	500	168 억		2261827	N	N	324	N	00	N
32	20240425	101254	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	33050	600	2	1.85	1558598650	48057	35.66	31750	33100	31750	42150	22750	32450	32432.12	6.71	0	-2494	32983	32716	32383	32116	31783	32850	32250	168	9700	500	24010	50	1	33696518	11137	20.77	1.11	12	0.14	1591.00	29689.00	87700	20230801	-62.31	29900	20240417	10.54	49950	-33.83	20240108	29900	10.54	20240417	87700	-62.31	20230801	29900	10.54	20240417	2.11	N	393890	500	168 억		2261827	N	N	324	N	00	N
33	20240425	091259	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32250	-200	5	-0.62	430928750	13515	10.03	31750	32250	31750	42150	22750	32450	31865.81	6.71	0	3524	32983	32716	32383	32116	31783	32850	32250	168	9700	500	24010	50	1	33696518	10867	20.27	1.09	12	0.04	1591.00	29689.00	87700	20230801	-63.23	29900	20240417	7.86	49950	-35.44	20240108	29900	7.86	20240417	87700	-63.23	20230801	29900	7.86	20240417	2.11	N	393890	500	168 억		2261827	N	N	324	N	00	N
34	20240424	161235	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32450	950	2	3.02	4316154750	133241	102.08	32150	32650	32050	40950	22050	31500	32394.58	6.64	0	37061	32466	31982	31616	31132	30766	31800	30950	168	9450	500	23310	50	1	33696518	10935	20.40	1.09	12	0.40	1591.00	29689.00	87700	20230801	-63.00	29900	20240417	8.53	49950	-35.04	20240108	29900	8.53	20240417	87700	-63.00	20230801	29900	8.53	20240417	2.13	N	393890	500	168 억		2236130	N	N	324	N	00	N
35	20240424	151252	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32500	1000	2	3.17	4131500300	127553	97.72	32150	32650	32050	40950	22050	31500	32391.54	6.64	0	36683	32466	31982	31616	31132	30766	31800	30950	168	9450	500	23310	50	1	33696518	10951	20.43	1.09	12	0.38	1591.00	29689.00	87700	20230801	-62.94	29900	20240417	8.70	49950	-34.93	20240108	29900	8.70	20240417	87700	-62.94	20230801	29900	8.70	20240417	2.13	N	393890	500	168 억		2236130	N	N	105	N	00	N
36	20240424	141253	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32450	950	2	3.02	3710509850	114588	87.79	32150	32650	32050	40950	22050	31500	32382.51	6.64	0	34127	32466	31982	31616	31132	30766	31800	30950	168	9450	500	23310	50	1	33696518	10935	20.40	1.09	12	0.34	1591.00	29689.00	87700	20230801	-63.00	29900	20240417	8.53	49950	-35.04	20240108	29900	8.53	20240417	87700	-63.00	20230801	29900	8.53	20240417	2.13	N	393890	500	168 억		2236130	N	N	105	N	00	N
37	20240424	131256	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32450	950	2	3.02	3159154450	97597	74.77	32150	32650	32050	40950	22050	31500	32370.76	6.64	0	24939	32466	31982	31616	31132	30766	31800	30950	168	9450	500	23310	50	1	33696518	10935	20.40	1.09	12	0.29	1591.00	29689.00	87700	20230801	-63.00	29900	20240417	8.53	49950	-35.04	20240108	29900	8.53	20240417	87700	-63.00	20230801	29900	8.53	20240417	2.13	N	393890	500	168 억		2236130	N	N	105	N	00	N
38	20240424	121250	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32450	950	2	3.02	2753991100	85121	65.21	32150	32650	32050	40950	22050	31500	32355.40	6.64	0	20217	32466	31982	31616	31132	30766	31800	30950	168	9450	500	23310	50	1	33696518	10935	20.40	1.09	12	0.25	1591.00	29689.00	87700	20230801	-63.00	29900	20240417	8.53	49950	-35.04	20240108	29900	8.53	20240417	87700	-63.00	20230801	29900	8.53	20240417	2.13	N	393890	500	168 억		2236130	N	N	105	N	00	N
39	20240424	111248	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32350	850	2	2.70	2340856800	72389	55.46	32150	32650	32050	40950	22050	31500	32338.99	6.64	0	15263	32466	31982	31616	31132	30766	31800	30950	168	9450	500	23310	50	1	33696518	10901	20.33	1.09	12	0.21	1591.00	29689.00	87700	20230801	-63.11	29900	20240417	8.19	49950	-35.24	20240108	29900	8.19	20240417	87700	-63.11	20230801	29900	8.19	20240417	2.13	N	393890	500	168 억		2236130	N	N	105	N	00	N
40	20240424	101246	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32400	900	2	2.86	1826342700	56486	43.28	32150	32650	32050	40950	22050	31500	32334.95	6.64	0	11494	32466	31982	31616	31132	30766	31800	30950	168	9450	500	23310	50	1	33696518	10918	20.36	1.09	12	0.17	1591.00	29689.00	87700	20230801	-63.06	29900	20240417	8.36	49950	-35.14	20240108	29900	8.36	20240417	87700	-63.06	20230801	29900	8.36	20240417	2.13	N	393890	500	168 억		2236130	N	N	105	N	00	N
41	20240424	091251	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32200	700	2	2.22	775423750	23962	18.36	32150	32650	32150	40950	22050	31500	32366.16	6.64	0	4267	32466	31982	31616	31132	30766	31800	30950	168	9450	500	23310	50	1	33696518	10850	20.24	1.08	12	0.07	1591.00	29689.00	87700	20230801	-63.28	29900	20240417	7.69	49950	-35.54	20240108	29900	7.69	20240417	87700	-63.28	20230801	29900	7.69	20240417	2.13	N	393890	500	168 억		2236130	N	N	105	N	00	N
42	20240423	161214	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31500	-450	5	-1.41	4064929300	128690	66.35	31650	32100	31250	41500	22400	31950	31586.98	6.67	0	-4014	32750	32350	31650	31250	30550	32550	31450	168	9550	500	23640	50	1	33696518	10614	19.80	1.06	12	0.38	1591.00	29689.00	87700	20230801	-64.08	29900	20240417	5.35	49950	-36.94	20240108	29900	5.35	20240417	87700	-64.08	20230801	29900	5.35	20240417	2.20	N	393890	500	168 억		2246155	N	N	105	N	00	N
43	20240423	151246	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31450	-500	5	-1.56	3909270100	123746	63.80	31650	32100	31250	41500	22400	31950	31591.02	6.67	0	-1779	32750	32350	31650	31250	30550	32550	31450	168	9550	500	23640	50	1	33696518	10598	19.77	1.06	12	0.37	1591.00	29689.00	87700	20230801	-64.14	29900	20240417	5.18	49950	-37.04	20240108	29900	5.18	20240417	87700	-64.14	20230801	29900	5.18	20240417	2.20	N	393890	500	168 억		2246155	N	N	39	N	00	N
44	20240423	141244	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31600	-350	5	-1.10	3293729150	104233	53.74	31650	32100	31250	41500	22400	31950	31599.61	6.67	0	-514	32750	32350	31650	31250	30550	32550	31450	168	9550	500	23640	50	1	33696518	10648	19.86	1.06	12	0.31	1591.00	29689.00	87700	20230801	-63.97	29900	20240417	5.69	49950	-36.74	20240108	29900	5.69	20240417	87700	-63.97	20230801	29900	5.69	20240417	2.20	N	393890	500	168 억		2246155	N	N	39	N	00	N
45	20240423	131242	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31600	-350	5	-1.10	2703018000	85535	44.10	31650	32100	31250	41500	22400	31950	31601.23	6.67	0	-2091	32750	32350	31650	31250	30550	32550	31450	168	9550	500	23640	50	1	33696518	10648	19.86	1.06	12	0.25	1591.00	29689.00	87700	20230801	-63.97	29900	20240417	5.69	49950	-36.74	20240108	29900	5.69	20240417	87700	-63.97	20230801	29900	5.69	20240417	2.20	N	393890	500	168 억		2246155	N	N	39	N	00	N
46	20240423	121241	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31700	-250	5	-0.78	2301971450	72873	37.57	31650	32100	31250	41500	22400	31950	31588.71	6.67	0	-3163	32750	32350	31650	31250	30550	32550	31450	168	9550	500	23640	50	1	33696518	10682	19.92	1.07	12	0.22	1591.00	29689.00	87700	20230801	-63.85	29900	20240417	6.02	49950	-36.54	20240108	29900	6.02	20240417	87700	-63.85	20230801	29900	6.02	20240417	2.20	N	393890	500	168 억		2246155	N	N	39	N	00	N
47	20240423	111243	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31350	-600	5	-1.88	1867825700	59137	30.49	31650	32100	31250	41500	22400	31950	31584.60	6.67	0	-7346	32750	32350	31650	31250	30550	32550	31450	168	9550	500	23640	50	1	33696518	10564	19.70	1.06	12	0.18	1591.00	29689.00	87700	20230801	-64.25	29900	20240417	4.85	49950	-37.24	20240108	29900	4.85	20240417	87700	-64.25	20230801	29900	4.85	20240417	2.20	N	393890	500	168 억		2246155	N	N	39	N	00	N
48	20240423	101240	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31750	-200	5	-0.63	869994400	27466	14.16	31650	32100	31400	41500	22400	31950	31675.12	6.67	0	-2020	32750	32350	31650	31250	30550	32550	31450	168	9550	500	23640	50	1	33696518	10699	19.96	1.07	12	0.08	1591.00	29689.00	87700	20230801	-63.80	29900	20240417	6.19	49950	-36.44	20240108	29900	6.19	20240417	87700	-63.80	20230801	29900	6.19	20240417	2.20	N	393890	500	168 억		2246155	N	N	39	N	00	N
49	20240423	091243	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31950	0	3	0.00	253304200	7965	4.11	31650	32100	31550	41500	22400	31950	31801.79	6.67	0	-689	32750	32350	31650	31250	30550	32550	31450	168	9550	500	23640	50	1	33696518	10766	20.08	1.08	12	0.02	1591.00	29689.00	87700	20230801	-63.57	29900	20240417	6.86	49950	-36.04	20240108	29900	6.86	20240417	87700	-63.57	20230801	29900	6.86	20240417	2.20	N	393890	500	168 억		2246155	N	N	39	N	00	N
50	20240422	161237	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31950	1400	2	4.58	6118856550	193425	112.18	30950	32050	30950	39700	21400	30550	31634.03	6.74	0	-48409	31383	30966	30533	30116	29683	30750	29900	168	9150	500	22600	50	1	33696518	10766	20.08	1.08	12	0.57	1591.00	29689.00	87700	20230801	-63.57	29900	20240417	6.86	49950	-36.04	20240108	29900	6.86	20240417	87700	-63.57	20230801	29900	6.86	20240417	2.22	N	393890	500	168 억		2271481	N	N	39	N	00	N
51	20240422	151234	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31900	1350	2	4.42	5794775750	183274	106.30	30950	32050	30950	39700	21400	30550	31618.12	6.74	0	-42543	31383	30966	30533	30116	29683	30750	29900	168	9150	500	22600	50	1	33696518	10749	20.05	1.07	12	0.54	1591.00	29689.00	87700	20230801	-63.63	29900	20240417	6.69	49950	-36.14	20240108	29900	6.69	20240417	87700	-63.63	20230801	29900	6.69	20240417	2.22	N	393890	500	168 억		2271481	N	N	887	N	00	N
52	20240422	141237	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31800	1250	2	4.09	5141336400	162729	94.38	30950	32050	30950	39700	21400	30550	31594.49	6.74	0	-34222	31383	30966	30533	30116	29683	30750	29900	168	9150	500	22600	50	1	33696518	10715	19.99	1.07	12	0.48	1591.00	29689.00	87700	20230801	-63.74	29900	20240417	6.35	49950	-36.34	20240108	29900	6.35	20240417	87700	-63.74	20230801	29900	6.35	20240417	2.22	N	393890	500	168 억		2271481	N	N	887	N	00	N
53	20240422	131233	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	32000	1450	2	4.75	4409888100	139793	81.08	30950	32050	30950	39700	21400	30550	31545.86	6.74	0	-21312	31383	30966	30533	30116	29683	30750	29900	168	9150	500	22600	50	1	33696518	10783	20.11	1.08	12	0.41	1591.00	29689.00	87700	20230801	-63.51	29900	20240417	7.02	49950	-35.94	20240108	29900	7.02	20240417	87700	-63.51	20230801	29900	7.02	20240417	2.22	N	393890	500	168 억		2271481	N	N	887	N	00	N
54	20240422	121232	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31700	1150	2	3.76	3511037250	111617	64.74	30950	31800	30950	39700	21400	30550	31456.14	6.74	0	-14294	31383	30966	30533	30116	29683	30750	29900	168	9150	500	22600	50	1	33696518	10682	19.92	1.07	12	0.33	1591.00	29689.00	87700	20230801	-63.85	29900	20240417	6.02	49950	-36.54	20240108	29900	6.02	20240417	87700	-63.85	20230801	29900	6.02	20240417	2.22	N	393890	500	168 억		2271481	N	N	887	N	00	N
55	20240422	111234	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31600	1050	2	3.44	2946256550	93774	54.39	30950	31800	30950	39700	21400	30550	31418.72	6.74	0	-9946	31383	30966	30533	30116	29683	30750	29900	168	9150	500	22600	50	1	33696518	10648	19.86	1.06	12	0.28	1591.00	29689.00	87700	20230801	-63.97	29900	20240417	5.69	49950	-36.74	20240108	29900	5.69	20240417	87700	-63.97	20230801	29900	5.69	20240417	2.22	N	393890	500	168 억		2271481	N	N	887	N	00	N
56	20240422	101234	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31500	950	2	3.11	1597319650	51098	29.64	30950	31550	30950	39700	21400	30550	31259.97	6.74	0	-5115	31383	30966	30533	30116	29683	30750	29900	168	9150	500	22600	50	1	33696518	10614	19.80	1.06	12	0.15	1591.00	29689.00	87700	20230801	-64.08	29900	20240417	5.35	49950	-36.94	20240108	29900	5.35	20240417	87700	-64.08	20230801	29900	5.35	20240417	2.22	N	393890	500	168 억		2271481	N	N	887	N	00	N
57	20240422	091235	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31350	800	2	2.62	530058300	16954	9.83	30950	31450	30950	39700	21400	30550	31264.62	6.74	0	-968	31383	30966	30533	30116	29683	30750	29900	168	9150	500	22600	50	1	33696518	10564	19.70	1.06	12	0.05	1591.00	29689.00	87700	20230801	-64.25	29900	20240417	4.85	49950	-37.24	20240108	29900	4.85	20240417	87700	-64.25	20230801	29900	4.85	20240417	2.22	N	393890	500	168 억		2271481	N	N	887	N	00	N
58	20240419	161137	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30550	-750	5	-2.40	5221437450	171022	80.75	30850	30950	30100	40650	21950	31300	30530.59	6.71	0	16247	32400	31850	30900	30350	29400	32125	30625	168	9350	500	23160	50	1	33696518	10294	19.20	1.03	12	0.51	1591.00	29689.00	87700	20230801	-65.17	29900	20240417	2.17	49950	-38.84	20240108	29900	2.17	20240417	87700	-65.17	20230801	29900	2.17	20240417	2.21	N	393890	500	168 억		2262459	N	N	887	N	00	N
59	20240419	151144	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30550	-750	5	-2.40	4989923050	163449	77.17	30850	30950	30100	40650	21950	31300	30528.79	6.71	0	14900	32400	31850	30900	30350	29400	32125	30625	168	9350	500	23160	50	1	33696518	10294	19.20	1.03	12	0.49	1591.00	29689.00	87700	20230801	-65.17	29900	20240417	2.17	49950	-38.84	20240108	29900	2.17	20240417	87700	-65.17	20230801	29900	2.17	20240417	2.21	N	393890	500	168 억		2262459	N	N	176	N	00	N
60	20240419	141136	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30650	-650	5	-2.08	4479257050	146766	69.29	30850	30950	30100	40650	21950	31300	30519.56	6.71	0	19569	32400	31850	30900	30350	29400	32125	30625	168	9350	500	23160	50	1	33696518	10328	19.26	1.03	12	0.44	1591.00	29689.00	87700	20230801	-65.05	29900	20240417	2.51	49950	-38.64	20240108	29900	2.51	20240417	87700	-65.05	20230801	29900	2.51	20240417	2.21	N	393890	500	168 억		2262459	N	N	176	N	00	N
61	20240419	131138	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30700	-600	5	-1.92	3940445800	129239	61.02	30850	30950	30100	40650	21950	31300	30489.41	6.71	0	22886	32400	31850	30900	30350	29400	32125	30625	168	9350	500	23160	50	1	33696518	10345	19.30	1.03	12	0.38	1591.00	29689.00	87700	20230801	-64.99	29900	20240417	2.68	49950	-38.54	20240108	29900	2.68	20240417	87700	-64.99	20230801	29900	2.68	20240417	2.21	N	393890	500	168 억		2262459	N	N	176	N	00	N
62	20240419	121132	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30350	-950	5	-3.04	3434331250	112704	53.21	30850	30950	30100	40650	21950	31300	30471.91	6.71	0	21915	32400	31850	30900	30350	29400	32125	30625	168	9350	500	23160	50	1	33696518	10227	19.08	1.02	12	0.33	1591.00	29689.00	87700	20230801	-65.39	29900	20240417	1.51	49950	-39.24	20240108	29900	1.51	20240417	87700	-65.39	20230801	29900	1.51	20240417	2.21	N	393890	500	168 억		2262459	N	N	176	N	00	N
63	20240419	111148	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30350	-950	5	-3.04	2418907250	79270	37.43	30850	30950	30100	40650	21950	31300	30514.49	6.71	0	1974	32400	31850	30900	30350	29400	32125	30625	168	9350	500	23160	50	1	33696518	10227	19.08	1.02	12	0.24	1591.00	29689.00	87700	20230801	-65.39	29900	20240417	1.51	49950	-39.24	20240108	29900	1.51	20240417	87700	-65.39	20230801	29900	1.51	20240417	2.21	N	393890	500	168 억		2262459	N	N	176	N	00	N
64	20240419	101140	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30750	-550	5	-1.76	1382759900	45250	21.36	30850	30950	30100	40650	21950	31300	30557.74	6.71	0	-6122	32400	31850	30900	30350	29400	32125	30625	168	9350	500	23160	50	1	33696518	10362	19.33	1.04	12	0.13	1591.00	29689.00	87700	20230801	-64.94	29900	20240417	2.84	49950	-38.44	20240108	29900	2.84	20240417	87700	-64.94	20230801	29900	2.84	20240417	2.21	N	393890	500	168 억		2262459	N	N	176	N	00	N
65	20240419	091132	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30500	-800	5	-2.56	536634050	17506	8.27	30850	30900	30450	40650	21950	31300	30653.18	6.71	0	-2172	32400	31850	30900	30350	29400	32125	30625	168	9350	500	23160	50	1	33696518	10277	19.17	1.03	12	0.05	1591.00	29689.00	87700	20230801	-65.22	29900	20240417	2.01	49950	-38.94	20240108	29900	2.01	20240417	87700	-65.22	20230801	29900	2.01	20240417	2.21	N	393890	500	168 억		2262459	N	N	176	N	00	N
66	20240418	161133	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31300	1300	2	4.33	6557864150	210872	90.73	30250	31450	29950	39000	21000	30000	31098.87	6.67	0	36436	31133	30566	30233	29666	29333	30400	29500	168	9000	500	22200	50	1	33696518	10547	19.67	1.05	12	0.63	1591.00	29689.00	87700	20230801	-64.31	29900	20240417	4.68	49950	-37.34	20240108	29900	4.68	20240417	87700	-64.31	20230801	29900	4.68	20240417	2.29	N	393890	500	168 억		2248878	N	N	176	N	00	N
67	20240418	151131	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31350	1350	2	4.50	6266701100	201568	86.73	30250	31450	29950	39000	21000	30000	31090.09	6.67	0	36371	31133	30566	30233	29666	29333	30400	29500	168	9000	500	22200	50	1	33696518	10564	19.70	1.06	12	0.60	1591.00	29689.00	87700	20230801	-64.25	29900	20240417	4.85	49950	-37.24	20240108	29900	4.85	20240417	87700	-64.25	20230801	29900	4.85	20240417	2.29	N	393890	500	168 억		2248878	N	N	359	N	00	N
68	20240418	141139	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31150	1150	2	3.83	5493234450	176826	76.08	30250	31450	29950	39000	21000	30000	31066.12	6.67	0	35516	31133	30566	30233	29666	29333	30400	29500	168	9000	500	22200	50	1	33696518	10496	19.58	1.05	12	0.52	1591.00	29689.00	87700	20230801	-64.48	29900	20240417	4.18	49950	-37.64	20240108	29900	4.18	20240417	87700	-64.48	20230801	29900	4.18	20240417	2.29	N	393890	500	168 억		2248878	N	N	359	N	00	N
69	20240418	131128	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31100	1100	2	3.67	4920098300	158439	68.17	30250	31450	29950	39000	21000	30000	31053.98	6.67	0	37460	31133	30566	30233	29666	29333	30400	29500	168	9000	500	22200	50	1	33696518	10480	19.55	1.05	12	0.47	1591.00	29689.00	87700	20230801	-64.54	29900	20240417	4.01	49950	-37.74	20240108	29900	4.01	20240417	87700	-64.54	20230801	29900	4.01	20240417	2.29	N	393890	500	168 억		2248878	N	N	359	N	00	N
70	20240418	121130	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31250	1250	2	4.17	4396841700	141680	60.96	30250	31450	29950	39000	21000	30000	31034.05	6.67	0	36673	31133	30566	30233	29666	29333	30400	29500	168	9000	500	22200	50	1	33696518	10530	19.64	1.05	12	0.42	1591.00	29689.00	87700	20230801	-64.37	29900	20240417	4.52	49950	-37.44	20240108	29900	4.52	20240417	87700	-64.37	20230801	29900	4.52	20240417	2.29	N	393890	500	168 억		2248878	N	N	359	N	00	N
71	20240418	111137	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31250	1250	2	4.17	3850570550	124209	53.44	30250	31450	29950	39000	21000	30000	31001.22	6.67	0	33298	31133	30566	30233	29666	29333	30400	29500	168	9000	500	22200	50	1	33696518	10530	19.64	1.05	12	0.37	1591.00	29689.00	87700	20230801	-64.37	29900	20240417	4.52	49950	-37.44	20240108	29900	4.52	20240417	87700	-64.37	20230801	29900	4.52	20240417	2.29	N	393890	500	168 억		2248878	N	N	359	N	00	N
72	20240418	101131	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	31200	1200	2	4.00	2780545550	90017	38.73	30250	31300	29950	39000	21000	30000	30889.71	6.67	0	30118	31133	30566	30233	29666	29333	30400	29500	168	9000	500	22200	50	1	33696518	10513	19.61	1.05	12	0.27	1591.00	29689.00	87700	20230801	-64.42	29900	20240417	4.35	49950	-37.54	20240108	29900	4.35	20240417	87700	-64.42	20230801	29900	4.35	20240417	2.29	N	393890	500	168 억		2248878	N	N	359	N	00	N
73	20240418	091128	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30650	650	2	2.17	463489900	15297	6.58	30250	30650	29950	39000	21000	30000	30300.58	6.67	0	7486	31133	30566	30233	29666	29333	30400	29500	168	9000	500	22200	50	1	33696518	10328	19.26	1.03	12	0.05	1591.00	29689.00	87700	20230801	-65.05	29900	20240417	2.51	49950	-38.64	20240108	29900	2.51	20240417	87700	-65.05	20230801	29900	2.51	20240417	2.29	N	393890	500	168 억		2248878	N	N	359	N	00	N
74	20240417	161119	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	30000	-200	5	-0.66	6942599000	230370	76.06	30200	30800	29900	39250	21150	30200	30136.86	6.75	0	-47931	31300	30750	30350	29800	29400	30550	29600	168	9050	500	22340	50	1	33696518	10109	18.86	1.01	12	0.68	1591.00	29689.00	87700	20230801	-65.79	29900	20240417	0.33	49950	-39.94	20240108	29900	0.33	20240417	87700	-65.79	20230801	29900	0.33	20240417	2.32	N	393890	500	168 억		2275502	N	N	359	N	00	N
75	20240417	151137	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	30100	-100	5	-0.33	6579714600	218294	72.07	30200	30800	29900	39250	21150	30200	30141.52	6.75	0	-45626	31300	30750	30350	29800	29400	30550	29600	168	9050	500	22340	50	1	33696518	10143	18.92	1.01	12	0.65	1591.00	29689.00	87700	20230801	-65.68	29900	20240417	0.67	49950	-39.74	20240108	29900	0.67	20240417	87700	-65.68	20230801	29900	0.67	20240417	2.32	N	393890	500	168 억		2275502	N	N	582	N	00	N
76	20240417	141135	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	30100	-100	5	-0.33	5391952050	178840	59.05	30200	30800	29900	39250	21150	30200	30149.58	6.75	0	-37379	31300	30750	30350	29800	29400	30550	29600	168	9050	500	22340	50	1	33696518	10143	18.92	1.01	12	0.53	1591.00	29689.00	87700	20230801	-65.68	29900	20240417	0.67	49950	-39.74	20240108	29900	0.67	20240417	87700	-65.68	20230801	29900	0.67	20240417	2.32	N	393890	500	168 억		2275502	N	N	582	N	00	N
77	20240417	131135	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	29950	-250	5	-0.83	4514563900	149638	49.41	30200	30800	29900	39250	21150	30200	30169.90	6.75	0	-36591	31300	30750	30350	29800	29400	30550	29600	168	9050	500	22340	50	1	33696518	10092	18.82	1.01	12	0.44	1591.00	29689.00	87700	20230801	-65.85	29900	20240417	0.17	49950	-40.04	20240108	29900	0.17	20240417	87700	-65.85	20230801	29900	0.17	20240417	2.32	N	393890	500	168 억		2275502	N	N	582	N	00	N
78	20240417	121135	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	30200	0	3	0.00	3279115200	108444	35.80	30200	30800	29950	39250	21150	30200	30237.88	6.75	0	-16915	31300	30750	30350	29800	29400	30550	29600	168	9050	500	22340	50	1	33696518	10176	18.98	1.02	12	0.32	1591.00	29689.00	87700	20230801	-65.56	29950	20240417	0.83	49950	-39.54	20240108	29950	0.83	20240417	87700	-65.56	20230801	29950	0.83	20240417	2.32	N	393890	500	168 억		2275502	N	N	582	N	00	N
79	20240417	111140	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	30200	0	3	0.00	2566188050	84797	28.00	30200	30800	29950	39250	21150	30200	30262.75	6.75	0	-14751	31300	30750	30350	29800	29400	30550	29600	168	9050	500	22340	50	1	33696518	10176	18.98	1.02	12	0.25	1591.00	29689.00	87700	20230801	-65.56	29950	20240417	0.83	49950	-39.54	20240108	29950	0.83	20240417	87700	-65.56	20230801	29950	0.83	20240417	2.32	N	393890	500	168 억		2275502	N	N	582	N	00	N
80	20240417	101130	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30100	-100	5	-0.33	1745643500	57558	19.00	30200	30800	30050	39250	21150	30200	30328.50	6.75	0	-14888	31300	30750	30350	29800	29400	30550	29600	168	9050	500	22340	50	1	33696518	10143	18.92	1.01	12	0.17	1591.00	29689.00	87700	20230801	-65.68	29950	20240416	0.50	49950	-39.74	20240108	29950	0.50	20240416	87700	-65.68	20230801	29950	0.50	20240416	2.32	N	393890	500	168 억		2275502	N	N	582	N	00	N
81	20240417	091125	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	30600	400	2	1.32	481255800	15754	5.20	30200	30800	30200	39250	21150	30200	30548.92	6.75	0	-2186	31300	30750	30350	29800	29400	30550	29600	168	9050	500	22340	50	1	33696518	10311	19.23	1.03	12	0.05	1591.00	29689.00	87700	20230801	-65.11	29950	20240416	2.17	49950	-38.74	20240108	29950	2.17	20240416	87700	-65.11	20230801	29950	2.17	20240416	2.32	N	393890	500	168 억		2275502	N	N	582	N	00	N
82	20240416	161131	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	30200	-1000	5	-3.21	9066187600	298693	100.38	30400	30900	29950	40550	21850	31200	30352.11	6.65	0	54538	32633	31916	31533	30816	30433	31725	30625	168	9350	500	23080	50	1	33696518	10176	18.98	1.02	12	0.89	1591.00	29689.00	87700	20230801	-65.56	29950	20240416	0.83	49950	-39.54	20240108	29950	0.83	20240416	87700	-65.56	20230801	29950	0.83	20240416	2.39	N	393890	500	168 억		2241008	N	N	582	N	00	N
83	20240416	151129	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	30350	-850	5	-2.72	8566852400	282167	94.83	30400	30900	29950	40550	21850	31200	30360.04	6.65	0	53652	32633	31916	31533	30816	30433	31725	30625	168	9350	500	23080	50	1	33696518	10227	19.08	1.02	12	0.84	1591.00	29689.00	87700	20230801	-65.39	29950	20240416	1.34	49950	-39.24	20240108	29950	1.34	20240416	87700	-65.39	20230801	29950	1.34	20240416	2.39	N	393890	500	168 억		2241008	N	N	288	N	00	N
84	20240416	141131	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	30500	-700	5	-2.24	7560736150	249047	83.70	30400	30900	29950	40550	21850	31200	30357.66	6.65	0	55312	32633	31916	31533	30816	30433	31725	30625	168	9350	500	23080	50	1	33696518	10277	19.17	1.03	12	0.74	1591.00	29689.00	87700	20230801	-65.22	29950	20240416	1.84	49950	-38.94	20240108	29950	1.84	20240416	87700	-65.22	20230801	29950	1.84	20240416	2.39	N	393890	500	168 억		2241008	N	N	288	N	00	N
85	20240416	131126	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	30600	-600	5	-1.92	6833736650	225174	75.68	30400	30900	29950	40550	21850	31200	30347.56	6.65	0	51925	32633	31916	31533	30816	30433	31725	30625	168	9350	500	23080	50	1	33696518	10311	19.23	1.03	12	0.67	1591.00	29689.00	87700	20230801	-65.11	29950	20240416	2.17	49950	-38.74	20240108	29950	2.17	20240416	87700	-65.11	20230801	29950	2.17	20240416	2.39	N	393890	500	168 억		2241008	N	N	288	N	00	N
86	20240416	121130	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	30600	-600	5	-1.92	6153789250	202916	68.20	30400	30900	29950	40550	21850	31200	30325.49	6.65	0	48558	32633	31916	31533	30816	30433	31725	30625	168	9350	500	23080	50	1	33696518	10311	19.23	1.03	12	0.60	1591.00	29689.00	87700	20230801	-65.11	29950	20240416	2.17	49950	-38.74	20240108	29950	2.17	20240416	87700	-65.11	20230801	29950	2.17	20240416	2.39	N	393890	500	168 억		2241008	N	N	288	N	00	N
87	20240416	111124	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	30500	-700	5	-2.24	5129601150	169429	56.94	30400	30900	29950	40550	21850	31200	30274.18	6.65	0	37887	32633	31916	31533	30816	30433	31725	30625	168	9350	500	23080	50	1	33696518	10277	19.17	1.03	12	0.50	1591.00	29689.00	87700	20230801	-65.22	29950	20240416	1.84	49950	-38.94	20240108	29950	1.84	20240416	87700	-65.22	20230801	29950	1.84	20240416	2.39	N	393890	500	168 억		2241008	N	N	288	N	00	N
88	20240416	101117	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	30200	-1000	5	-3.21	3788025950	125340	42.12	30400	30900	29950	40550	21850	31200	30219.66	6.65	0	27219	32633	31916	31533	30816	30433	31725	30625	168	9350	500	23080	50	1	33696518	10176	18.98	1.02	12	0.37	1591.00	29689.00	87700	20230801	-65.56	29950	20240416	0.83	49950	-39.54	20240108	29950	0.83	20240416	87700	-65.56	20230801	29950	0.83	20240416	2.39	N	393890	500	168 억		2241008	N	N	288	N	00	N
89	20240416	091117	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	30200	-1000	5	-3.21	1437068300	47347	15.91	30400	30900	30050	40550	21850	31200	30346.43	6.65	0	5407	32633	31916	31533	30816	30433	31725	30625	168	9350	500	23080	50	1	33696518	10176	18.98	1.02	12	0.14	1591.00	29689.00	87700	20230801	-65.56	30050	20240416	0.50	49950	-39.54	20240108	30050	0.50	20240416	87700	-65.56	20230801	30050	0.50	20240416	2.39	N	393890	500	168 억		2241008	N	N	288	N	00	N
90	20240415	161115	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	31200	-1350	5	-4.15	9277305700	294613	69.42	31900	32250	31150	42300	22800	32550	31490.23	6.45	0	72161	34650	33600	33050	32000	31450	33325	31725	168	9750	500	24080	50	1	33696518	10513	19.61	1.05	12	0.87	1591.00	29689.00	87700	20230801	-64.42	31150	20240415	0.16	49950	-37.54	20240108	31150	0.16	20240415	87700	-64.42	20230801	31150	0.16	20240415	2.39	N	393890	500	168 억		2172107	N	N	288	N	00	N
91	20240415	151120	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	31250	-1300	5	-3.99	8752016750	277778	65.45	31900	32250	31150	42300	22800	32550	31507.24	6.45	0	67666	34650	33600	33050	32000	31450	33325	31725	168	9750	500	24080	50	1	33696518	10530	19.64	1.05	12	0.82	1591.00	29689.00	87700	20230801	-64.37	31150	20240415	0.32	49950	-37.44	20240108	31150	0.32	20240415	87700	-64.37	20230801	31150	0.32	20240415	2.39	N	393890	500	168 억		2172107	N	N	428	N	00	N
92	20240415	141113	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	31350	-1200	5	-3.69	7450652050	236190	55.65	31900	32250	31200	42300	22800	32550	31545.16	6.45	0	61932	34650	33600	33050	32000	31450	33325	31725	168	9750	500	24080	50	1	33696518	10564	19.70	1.06	12	0.70	1591.00	29689.00	87700	20230801	-64.25	31200	20240415	0.48	49950	-37.24	20240108	31200	0.48	20240415	87700	-64.25	20230801	31200	0.48	20240415	2.39	N	393890	500	168 억		2172107	N	N	428	N	00	N
93	20240415	131059	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	31450	-1100	5	-3.38	6263726250	198424	46.75	31900	32250	31200	42300	22800	32550	31567.38	6.45	0	49628	34650	33600	33050	32000	31450	33325	31725	168	9750	500	24080	50	1	33696518	10598	19.77	1.06	12	0.59	1591.00	29689.00	87700	20230801	-64.14	31200	20240415	0.80	49950	-37.04	20240108	31200	0.80	20240415	87700	-64.14	20230801	31200	0.80	20240415	2.39	N	393890	500	168 억		2172107	N	N	428	N	00	N
94	20240415	121117	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	31350	-1200	5	-3.69	5548201000	175631	41.38	31900	32250	31200	42300	22800	32550	31590.10	6.45	0	41568	34650	33600	33050	32000	31450	33325	31725	168	9750	500	24080	50	1	33696518	10564	19.70	1.06	12	0.52	1591.00	29689.00	87700	20230801	-64.25	31200	20240415	0.48	49950	-37.24	20240108	31200	0.48	20240415	87700	-64.25	20230801	31200	0.48	20240415	2.39	N	393890	500	168 억		2172107	N	N	428	N	00	N
95	20240415	111116	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	31450	-1100	5	-3.38	4696829450	148514	34.99	31900	32250	31200	42300	22800	32550	31625.50	6.45	0	43433	34650	33600	33050	32000	31450	33325	31725	168	9750	500	24080	50	1	33696518	10598	19.77	1.06	12	0.44	1591.00	29689.00	87700	20230801	-64.14	31200	20240415	0.80	49950	-37.04	20240108	31200	0.80	20240415	87700	-64.14	20230801	31200	0.80	20240415	2.39	N	393890	500	168 억		2172107	N	N	428	N	00	N
96	20240415	101109	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	31450	-1100	5	-3.38	3315811950	104508	24.62	31900	32250	31400	42300	22800	32550	31727.83	6.45	0	30587	34650	33600	33050	32000	31450	33325	31725	168	9750	500	24080	50	1	33696518	10598	19.77	1.06	12	0.31	1591.00	29689.00	87700	20230801	-64.14	31400	20240415	0.16	49950	-37.04	20240108	31400	0.16	20240415	87700	-64.14	20230801	31400	0.16	20240415	2.39	N	393890	500	168 억		2172107	N	N	428	N	00	N
97	20240415	091117	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	32000	-550	5	-1.69	1039259150	32518	7.66	31900	32250	31750	42300	22800	32550	31959.50	6.45	0	14974	34650	33600	33050	32000	31450	33325	31725	168	9750	500	24080	50	1	33696518	10783	20.11	1.08	12	0.10	1591.00	29689.00	87700	20230801	-63.51	31750	20240415	0.79	49950	-35.94	20240108	31750	0.79	20240415	87700	-63.51	20230801	31750	0.79	20240415	2.39	N	393890	500	168 억		2172107	N	N	428	N	00	N
98	20240412	161108	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	32550	-1750	5	-5.10	13902747400	420235	191.47	34050	34100	32500	44550	24050	34300	33084.41	6.17	0	85526	35833	35066	34683	33916	33533	34875	33725	168	10250	500	25380	50	1	33696518	10968	20.46	1.10	12	1.25	1591.00	29689.00	87700	20230801	-62.88	32500	20240412	0.15	49950	-34.83	20240108	32500	0.15	20240412	87700	-62.88	20230801	32500	0.15	20240412	2.43	N	393890	500	168 억		2078415	N	N	428	N	00	N
99	20240412	151113	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	32750	-1550	5	-4.52	13289959000	401452	182.91	34050	34100	32500	44550	24050	34300	33104.00	6.17	0	83718	35833	35066	34683	33916	33533	34875	33725	168	10250	500	25380	50	1	33696518	11036	20.58	1.10	12	1.19	1591.00	29689.00	87700	20230801	-62.66	32500	20240412	0.77	49950	-34.43	20240108	32500	0.77	20240412	87700	-62.66	20230801	32500	0.77	20240412	2.43	N	393890	500	168 억		2078415	N	N	33	N	00	N
100	20240412	141108	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	32550	-1750	5	-5.10	11521118800	347333	158.25	34050	34100	32500	44550	24050	34300	33169.44	6.17	0	69351	35833	35066	34683	33916	33533	34875	33725	168	10250	500	25380	50	1	33696518	10968	20.46	1.10	12	1.03	1591.00	29689.00	87700	20230801	-62.88	32500	20240412	0.15	49950	-34.83	20240108	32500	0.15	20240412	87700	-62.88	20230801	32500	0.15	20240412	2.43	N	393890	500	168 억		2078415	N	N	33	N	00	N
101	20240412	131057	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	32700	-1600	5	-4.66	9832529500	295567	134.67	34050	34100	32650	44550	24050	34300	33265.81	6.17	0	60233	35833	35066	34683	33916	33533	34875	33725	168	10250	500	25380	50	1	33696518	11019	20.55	1.10	12	0.88	1591.00	29689.00	87700	20230801	-62.71	32650	20240412	0.15	49950	-34.53	20240108	32650	0.15	20240412	87700	-62.71	20230801	32650	0.15	20240412	2.43	N	393890	500	168 억		2078415	N	N	33	N	00	N
102	20240412	121103	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	32950	-1350	5	-3.94	7901775650	236726	107.86	34050	34100	32800	44550	24050	34300	33378.46	6.17	0	48085	35833	35066	34683	33916	33533	34875	33725	168	10250	500	25380	50	1	33696518	11103	20.71	1.11	12	0.70	1591.00	29689.00	87700	20230801	-62.43	32800	20240412	0.46	49950	-34.03	20240108	32800	0.46	20240412	87700	-62.43	20230801	32800	0.46	20240412	2.43	N	393890	500	168 억		2078415	N	N	33	N	00	N
103	20240412	111103	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	33300	-1000	5	-2.92	5574992500	166423	75.83	34050	34100	33200	44550	24050	34300	33497.75	6.17	0	35972	35833	35066	34683	33916	33533	34875	33725	168	10250	500	25380	50	1	33696518	11221	20.93	1.12	12	0.49	1591.00	29689.00	87700	20230801	-62.03	33200	20240412	0.30	49950	-33.33	20240108	33200	0.30	20240412	87700	-62.03	20230801	33200	0.30	20240412	2.43	N	393890	500	168 억		2078415	N	N	33	N	00	N
104	20240412	101105	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	33450	-850	5	-2.48	3760585300	112013	51.04	34050	34100	33300	44550	24050	34300	33571.16	6.17	0	26395	35833	35066	34683	33916	33533	34875	33725	168	10250	500	25380	50	1	33696518	11271	21.02	1.13	12	0.33	1591.00	29689.00	87700	20230801	-61.86	33300	20240412	0.45	49950	-33.03	20240108	33300	0.45	20240412	87700	-61.86	20230801	33300	0.45	20240412	2.43	N	393890	500	168 억		2078415	N	N	33	N	00	N
105	20240412	091105	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	33800	-500	5	-1.46	1363951150	40491	18.45	34050	34100	33300	44550	24050	34300	33681.55	6.17	0	7662	35833	35066	34683	33916	33533	34875	33725	168	10250	500	25380	50	1	33696518	11389	21.24	1.14	12	0.12	1591.00	29689.00	87700	20230801	-61.46	33300	20240412	1.50	49950	-32.33	20240108	33300	1.50	20240412	87700	-61.46	20230801	33300	1.50	20240412	2.43	N	393890	500	168 억		2078415	N	N	33	N	00	N
106	20240411	161101	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	34300	-1400	5	-3.92	7275971250	209783	107.30	34950	35450	34300	46400	25000	35700	34685.52	6.13	0	-16819	37433	36566	36033	35166	34633	37000	35600	168	10700	500	26410	50	1	33696518	11558	21.56	1.16	12	0.62	1591.00	29689.00	87700	20230801	-60.89	34300	20240411	0.00	49950	-31.33	20240108	34300	0.00	20240411	87700	-60.89	20230801	34300	0.00	20240411	2.46	N	393890	500	168 억		2066518	N	N	29	N	00	N
107	20240411	151103	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	34450	-1250	5	-3.50	6277253800	180701	92.43	34950	35450	34350	46400	25000	35700	34737.30	6.13	0	-9276	37433	36566	36033	35166	34633	37000	35600	168	10700	500	26410	50	1	33696518	11608	21.65	1.16	12	0.54	1591.00	29689.00	87700	20230801	-60.72	34350	20240411	0.29	49950	-31.03	20240108	34350	0.29	20240411	87700	-60.72	20230801	34350	0.29	20240411	2.46	N	393890	500	168 억		2066518	N	N	11	N	00	N
108	20240411	141101	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34700	-1000	5	-2.80	4432423900	127276	65.10	34950	35450	34600	46400	25000	35700	34823.94	6.13	0	-8259	37433	36566	36033	35166	34633	37000	35600	168	10700	500	26410	50	1	33696518	11693	21.81	1.17	12	0.38	1591.00	29689.00	87700	20230801	-60.43	34350	20240408	1.02	49950	-30.53	20240108	34350	1.02	20240408	87700	-60.43	20230801	34350	1.02	20240408	2.46	N	393890	500	168 억		2066518	N	N	11	N	00	N
109	20240411	131047	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34700	-1000	5	-2.80	3812349500	109432	55.97	34950	35450	34600	46400	25000	35700	34836.06	6.13	0	-7144	37433	36566	36033	35166	34633	37000	35600	168	10700	500	26410	50	1	33696518	11693	21.81	1.17	12	0.32	1591.00	29689.00	87700	20230801	-60.43	34350	20240408	1.02	49950	-30.53	20240108	34350	1.02	20240408	87700	-60.43	20230801	34350	1.02	20240408	2.46	N	393890	500	168 억		2066518	N	N	11	N	00	N
110	20240411	121103	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34700	-1000	5	-2.80	3077277150	88239	45.13	34950	35450	34600	46400	25000	35700	34872.50	6.13	0	-8359	37433	36566	36033	35166	34633	37000	35600	168	10700	500	26410	50	1	33696518	11693	21.81	1.17	12	0.26	1591.00	29689.00	87700	20230801	-60.43	34350	20240408	1.02	49950	-30.53	20240108	34350	1.02	20240408	87700	-60.43	20230801	34350	1.02	20240408	2.46	N	393890	500	168 억		2066518	N	N	11	N	00	N
111	20240411	111052	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	34800	-900	5	-2.52	2297726200	65770	33.64	34950	35450	34650	46400	25000	35700	34933.49	6.13	0	-6403	37433	36566	36033	35166	34633	37000	35600	168	10700	500	26410	50	1	33696518	11726	21.87	1.17	12	0.20	1591.00	29689.00	87700	20230801	-60.32	34350	20240408	1.31	49950	-30.33	20240108	34350	1.31	20240408	87700	-60.32	20230801	34350	1.31	20240408	2.46	N	393890	500	168 억		2066518	N	N	11	N	00	N
112	20240411	101058	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	35200	-500	5	-1.40	1441973400	41181	21.06	34950	35450	34800	46400	25000	35700	35012.23	6.13	0	212	37433	36566	36033	35166	34633	37000	35600	168	10700	500	26410	50	1	33696518	11861	22.12	1.19	12	0.12	1591.00	29689.00	87700	20230801	-59.86	34350	20240408	2.47	49950	-29.53	20240108	34350	2.47	20240408	87700	-59.86	20230801	34350	2.47	20240408	2.46	N	393890	500	168 억		2066518	N	N	11	N	00	N
113	20240411	091058	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	35150	-550	5	-1.54	490478100	14010	7.17	34950	35450	34800	46400	25000	35700	34999.34	6.13	0	1619	37433	36566	36033	35166	34633	37000	35600	168	10700	500	26410	50	1	33696518	11844	22.09	1.18	12	0.04	1591.00	29689.00	87700	20230801	-59.92	34350	20240408	2.33	49950	-29.63	20240108	34350	2.33	20240408	87700	-59.92	20230801	34350	2.33	20240408	2.46	N	393890	500	168 억		2066518	N	N	11	N	00	N
114	20240409	161041	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	35700	150	2	0.42	6905748500	192129	40.07	35500	36900	35500	46200	24900	35550	35945.52	6.08	0	16831	38083	36816	35583	34316	33083	36200	33700	168	10650	500	26300	50	1	33696518	12030	22.44	1.20	12	0.57	1591.00	29689.00	87700	20230801	-59.29	34350	20240408	3.93	49950	-28.53	20240108	34350	3.93	20240408	87700	-59.29	20230801	34350	3.93	20240408	2.41	N	393890	500	168 억		2047681	N	N	11	N	00	N
115	20240409	151046	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	35600	50	2	0.14	6517965450	181258	37.80	35500	36900	35500	46200	24900	35550	35960.34	6.08	0	13865	38083	36816	35583	34316	33083	36200	33700	168	10650	500	26300	50	1	33696518	11996	22.38	1.20	12	0.54	1591.00	29689.00	87700	20230801	-59.41	34350	20240408	3.64	49950	-28.73	20240108	34350	3.64	20240408	87700	-59.41	20230801	34350	3.64	20240408	2.41	N	393890	500	168 억		2047681	N	N	2976	N	00	N
116	20240409	141050	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	35600	50	2	0.14	5787476150	160756	33.52	35500	36900	35500	46200	24900	35550	36002.54	6.08	0	8231	38083	36816	35583	34316	33083	36200	33700	168	10650	500	26300	50	1	33696518	11996	22.38	1.20	12	0.48	1591.00	29689.00	87700	20230801	-59.41	34350	20240408	3.64	49950	-28.73	20240108	34350	3.64	20240408	87700	-59.41	20230801	34350	3.64	20240408	2.41	N	393890	500	168 억		2047681	N	N	2976	N	00	N
117	20240409	131042	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	35650	100	2	0.28	5337816700	148134	30.89	35500	36900	35500	46200	24900	35550	36034.77	6.08	0	6517	38083	36816	35583	34316	33083	36200	33700	168	10650	500	26300	50	1	33696518	12013	22.41	1.20	12	0.44	1591.00	29689.00	87700	20230801	-59.35	34350	20240408	3.78	49950	-28.63	20240108	34350	3.78	20240408	87700	-59.35	20230801	34350	3.78	20240408	2.41	N	393890	500	168 억		2047681	N	N	2976	N	00	N
118	20240409	121049	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	35850	300	2	0.84	4858312550	134685	28.09	35500	36900	35500	46200	24900	35550	36072.94	6.08	0	5026	38083	36816	35583	34316	33083	36200	33700	168	10650	500	26300	50	1	33696518	12080	22.53	1.21	12	0.40	1591.00	29689.00	87700	20230801	-59.12	34350	20240408	4.37	49950	-28.23	20240108	34350	4.37	20240408	87700	-59.12	20230801	34350	4.37	20240408	2.41	N	393890	500	168 억		2047681	N	N	2976	N	00	N
119	20240409	111045	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	35750	200	2	0.56	4399231700	121855	25.41	35500	36900	35500	46200	24900	35550	36103.67	6.08	0	1385	38083	36816	35583	34316	33083	36200	33700	168	10650	500	26300	50	1	33696518	12047	22.47	1.20	12	0.36	1591.00	29689.00	87700	20230801	-59.24	34350	20240408	4.08	49950	-28.43	20240108	34350	4.08	20240408	87700	-59.24	20230801	34350	4.08	20240408	2.41	N	393890	500	168 억		2047681	N	N	2976	N	00	N
120	20240409	101039	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	35850	300	2	0.84	3228820900	89081	18.58	35500	36900	35500	46200	24900	35550	36248.46	6.08	0	3763	38083	36816	35583	34316	33083	36200	33700	168	10650	500	26300	50	1	33696518	12080	22.53	1.21	12	0.26	1591.00	29689.00	87700	20230801	-59.12	34350	20240408	4.37	49950	-28.23	20240108	34350	4.37	20240408	87700	-59.12	20230801	34350	4.37	20240408	2.41	N	393890	500	168 억		2047681	N	N	2976	N	00	N
121	20240409	091100	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	36000	450	2	1.27	837410400	23330	4.87	35500	36200	35500	46200	24900	35550	35899.04	6.08	0	6164	38083	36816	35583	34316	33083	36200	33700	168	10650	500	26300	50	1	33696518	12131	22.63	1.21	12	0.07	1591.00	29689.00	87700	20230801	-58.95	34350	20240408	4.80	49950	-27.93	20240108	34350	4.80	20240408	87700	-58.95	20230801	34350	4.80	20240408	2.41	N	393890	500	168 억		2047681	N	N	2976	N	00	N
122	20240408	161038	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	35550	-1500	5	-4.05	16719027700	476283	121.18	36850	36850	34350	48150	25950	37050	35101.22	5.70	0	63444	39950	38500	37700	36250	35450	38100	35850	168	11100	500	27410	50	1	33696518	11979	22.34	1.20	12	1.41	1591.00	29689.00	87700	20230801	-59.46	34350	20240408	3.49	49950	-28.83	20240108	34350	3.49	20240408	87700	-59.46	20230801	34350	3.49	20240408	2.43	N	393890	500	168 억		1919446	N	N	2976	N	00	N
123	20240408	151046	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	35550	-1500	5	-4.05	16316474600	464949	118.30	36850	36850	34350	48150	25950	37050	35091.74	5.70	0	60608	39950	38500	37700	36250	35450	38100	35850	168	11100	500	27410	50	1	33696518	11979	22.34	1.20	12	1.38	1591.00	29689.00	87700	20230801	-59.46	34350	20240408	3.49	49950	-28.83	20240108	34350	3.49	20240408	87700	-59.46	20230801	34350	3.49	20240408	2.43	N	393890	500	168 억		1919446	N	N	1901	N	00	N
124	20240408	141045	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	35300	-1750	5	-4.72	14903395100	424934	108.11	36850	36850	34350	48150	25950	37050	35070.82	5.70	0	45405	39950	38500	37700	36250	35450	38100	35850	168	11100	500	27410	50	1	33696518	11895	22.19	1.19	12	1.26	1591.00	29689.00	87700	20230801	-59.75	34350	20240408	2.77	49950	-29.33	20240108	34350	2.77	20240408	87700	-59.75	20230801	34350	2.77	20240408	2.43	N	393890	500	168 억		1919446	N	N	1901	N	00	N
125	20240408	131039	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	35400	-1650	5	-4.45	13391532550	382089	97.21	36850	36850	34350	48150	25950	37050	35046.59	5.70	0	36002	39950	38500	37700	36250	35450	38100	35850	168	11100	500	27410	50	1	33696518	11929	22.25	1.19	12	1.13	1591.00	29689.00	87700	20230801	-59.64	34350	20240408	3.06	49950	-29.13	20240108	34350	3.06	20240408	87700	-59.64	20230801	34350	3.06	20240408	2.43	N	393890	500	168 억		1919446	N	N	1901	N	00	N
126	20240408	121048	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	35400	-1650	5	-4.45	11979948550	341959	87.00	36850	36850	34350	48150	25950	37050	35031.47	5.70	0	24781	39950	38500	37700	36250	35450	38100	35850	168	11100	500	27410	50	1	33696518	11929	22.25	1.19	12	1.01	1591.00	29689.00	87700	20230801	-59.64	34350	20240408	3.06	49950	-29.13	20240108	34350	3.06	20240408	87700	-59.64	20230801	34350	3.06	20240408	2.43	N	393890	500	168 억		1919446	N	N	1901	N	00	N
127	20240408	111048	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	34650	-2400	5	-6.48	10002139000	285377	72.61	36850	36850	34350	48150	25950	37050	35046.70	5.70	0	12989	39950	38500	37700	36250	35450	38100	35850	168	11100	500	27410	50	1	33696518	11676	21.78	1.17	12	0.85	1591.00	29689.00	87700	20230801	-60.49	34350	20240408	0.87	49950	-30.63	20240108	34350	0.87	20240408	87700	-60.49	20230801	34350	0.87	20240408	2.43	N	393890	500	168 억		1919446	N	N	1901	N	00	N
128	20240408	101035	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	34950	-2100	5	-5.67	7213383650	204818	52.11	36850	36850	34500	48150	25950	37050	35215.75	5.70	0	13514	39950	38500	37700	36250	35450	38100	35850	168	11100	500	27410	50	1	33696518	11777	21.97	1.18	12	0.61	1591.00	29689.00	87700	20230801	-60.15	34500	20240408	1.30	49950	-30.03	20240108	34500	1.30	20240408	87700	-60.15	20230801	34500	1.30	20240408	2.43	N	393890	500	168 억		1919446	N	N	1901	N	00	N
129	20240408	091047	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	35350	-1700	5	-4.59	1548843600	43241	11.00	36850	36850	35300	48150	25950	37050	35810.03	5.70	0	4241	39950	38500	37700	36250	35450	38100	35850	168	11100	500	27410	50	1	33696518	11912	22.22	1.19	12	0.13	1591.00	29689.00	87700	20230801	-59.69	35300	20240408	0.14	49950	-29.23	20240108	35300	0.14	20240408	87700	-59.69	20230801	35300	0.14	20240408	2.43	N	393890	500	168 억		1919446	N	N	1901	N	00	N
130	20240405	161041	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	37050	-2200	5	-5.61	14659427200	390311	192.72	38650	39150	36900	51000	27500	39250	37560.42	5.81	0	-47211	40283	39766	39033	38516	37783	40025	38775	168	11750	500	29040	50	1	33696518	12485	23.29	1.25	12	1.16	1591.00	29689.00	87700	20230801	-57.75	36900	20240405	0.41	49950	-25.83	20240108	36900	0.41	20240405	87700	-57.75	20230801	36900	0.41	20240405	2.42	N	393890	500	168 억		1959199	N	N	1901	N	00	N
131	20240405	151039	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	37050	-2200	5	-5.61	14085710950	374825	185.07	38650	39150	36900	51000	27500	39250	37579.43	5.81	0	-45124	40283	39766	39033	38516	37783	40025	38775	168	11750	500	29040	50	1	33696518	12485	23.29	1.25	12	1.11	1591.00	29689.00	87700	20230801	-57.75	36900	20240405	0.41	49950	-25.83	20240108	36900	0.41	20240405	87700	-57.75	20230801	36900	0.41	20240405	2.42	N	393890	500	168 억		1959199	N	N	546	N	00	N
132	20240405	141035	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	37150	-2100	5	-5.35	11345445300	300839	148.54	38650	39150	36950	51000	27500	39250	37712.68	5.81	0	-29940	40283	39766	39033	38516	37783	40025	38775	168	11750	500	29040	50	1	33696518	12518	23.35	1.25	12	0.89	1591.00	29689.00	87700	20230801	-57.64	36950	20240405	0.54	49950	-25.63	20240108	36950	0.54	20240405	87700	-57.64	20230801	36950	0.54	20240405	2.42	N	393890	500	168 억		1959199	N	N	546	N	00	N
133	20240405	131032	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	37450	-1800	5	-4.59	10063948450	266437	131.55	38650	39150	36950	51000	27500	39250	37772.33	5.81	0	-29838	40283	39766	39033	38516	37783	40025	38775	168	11750	500	29040	50	1	33696518	12619	23.54	1.26	12	0.79	1591.00	29689.00	87700	20230801	-57.30	36950	20240405	1.35	49950	-25.03	20240108	36950	1.35	20240405	87700	-57.30	20230801	36950	1.35	20240405	2.42	N	393890	500	168 억		1959199	N	N	546	N	00	N
134	20240405	121036	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	37450	-1800	5	-4.59	9094346750	240550	118.77	38650	39150	36950	51000	27500	39250	37806.47	5.81	0	-33026	40283	39766	39033	38516	37783	40025	38775	168	11750	500	29040	50	1	33696518	12619	23.54	1.26	12	0.71	1591.00	29689.00	87700	20230801	-57.30	36950	20240405	1.35	49950	-25.03	20240108	36950	1.35	20240405	87700	-57.30	20230801	36950	1.35	20240405	2.42	N	393890	500	168 억		1959199	N	N	546	N	00	N
135	20240405	111045	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	37400	-1850	5	-4.71	8278629500	218755	108.01	38650	39150	36950	51000	27500	39250	37844.29	5.81	0	-29023	40283	39766	39033	38516	37783	40025	38775	168	11750	500	29040	50	1	33696518	12602	23.51	1.26	12	0.65	1591.00	29689.00	87700	20230801	-57.35	36950	20240405	1.22	49950	-25.13	20240108	36950	1.22	20240405	87700	-57.35	20230801	36950	1.22	20240405	2.42	N	393890	500	168 억		1959199	N	N	546	N	00	N
136	20240405	100909	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	37350	-1900	5	-4.84	4545056250	118923	58.72	38650	39150	37300	51000	27500	39250	38218.47	5.81	0	-18105	40283	39766	39033	38516	37783	40025	38775	168	11750	500	29040	50	1	33696518	12586	23.48	1.26	12	0.35	1591.00	29689.00	87700	20230801	-57.41	37300	20240405	0.13	49950	-25.23	20240108	37300	0.13	20240405	87700	-57.41	20230801	37300	0.13	20240405	2.42	N	393890	500	168 억		1959199	N	N	546	N	00	N
137	20240405	091024	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	38750	-500	5	-1.27	586735850	15132	7.47	38650	39150	38550	51000	27500	39250	38774.48	5.81	0	450	40283	39766	39033	38516	37783	40025	38775	168	11750	500	29040	50	1	33696518	13057	24.36	1.31	12	0.04	1591.00	29689.00	87700	20230801	-55.82	38300	20231113	1.17	49950	-22.42	20240108	38300	1.17	20240126	87700	-55.82	20230801	38300	1.17	20231113	2.42	N	393890	500	168 억		1959199	N	N	546	N	00	N
138	20240404	161019	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	39250	700	2	1.82	7759927750	200350	76.77	38850	39550	38300	50100	27000	38550	38730.58	5.82	0	-13381	39683	39116	38733	38166	37783	38925	37975	168	11550	500	28520	50	1	33696518	13226	24.67	1.32	12	0.59	1591.00	29689.00	87700	20230801	-55.25	38300	20240404	2.48	49950	-21.42	20240108	38300	2.48	20240404	87700	-55.25	20230801	38300	2.48	20240404	2.43	N	393890	500	168 억		1961389	N	N	546	N	00	N
139	20240404	151019	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	38950	400	2	1.04	7434794550	192048	73.59	38850	39550	38300	50100	27000	38550	38713.21	5.82	0	-14399	39683	39116	38733	38166	37783	38925	37975	168	11550	500	28520	50	1	33696518	13125	24.48	1.31	12	0.57	1591.00	29689.00	87700	20230801	-55.59	38300	20240404	1.70	49950	-22.02	20240108	38300	1.70	20240404	87700	-55.59	20230801	38300	1.70	20240404	2.43	N	393890	500	168 억		1961389	N	N	1521	N	00	N
140	20240404	141027	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	38650	100	2	0.26	6073504250	157100	60.20	38850	39550	38300	50100	27000	38550	38660.12	5.82	0	-6211	39683	39116	38733	38166	37783	38925	37975	168	11550	500	28520	50	1	33696518	13024	24.29	1.30	12	0.47	1591.00	29689.00	87700	20230801	-55.93	38300	20240404	0.91	49950	-22.62	20240108	38300	0.91	20240404	87700	-55.93	20230801	38300	0.91	20240404	2.43	N	393890	500	168 억		1961389	N	N	1521	N	00	N
141	20240404	131014	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	38400	-150	5	-0.39	5136052000	132853	50.91	38850	39550	38300	50100	27000	38550	38659.66	5.82	0	-7733	39683	39116	38733	38166	37783	38925	37975	168	11550	500	28520	50	1	33696518	12939	24.14	1.29	12	0.39	1591.00	29689.00	87700	20230801	-56.21	38300	20240404	0.26	49950	-23.12	20240108	38300	0.26	20240404	87700	-56.21	20230801	38300	0.26	20240404	2.43	N	393890	500	168 억		1961389	N	N	1521	N	00	N
142	20240404	121020	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	38450	-100	5	-0.26	4117132650	106296	40.73	38850	39550	38350	50100	27000	38550	38732.71	5.82	0	-3813	39683	39116	38733	38166	37783	38925	37975	168	11550	500	28520	50	1	33696518	12956	24.17	1.30	12	0.32	1591.00	29689.00	87700	20230801	-56.16	38300	20231113	0.39	49950	-23.02	20240108	38300	0.39	20240126	87700	-56.16	20230801	38300	0.39	20231113	2.43	N	393890	500	168 억		1961389	N	N	1521	N	00	N
143	20240404	111022	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	38500	-50	5	-0.13	3220199000	82982	31.80	38850	39550	38350	50100	27000	38550	38805.99	5.82	0	-5422	39683	39116	38733	38166	37783	38925	37975	168	11550	500	28520	50	1	33696518	12973	24.20	1.30	12	0.25	1591.00	29689.00	87700	20230801	-56.10	38300	20231113	0.52	49950	-22.92	20240108	38300	0.52	20240126	87700	-56.10	20230801	38300	0.52	20231113	2.43	N	393890	500	168 억		1961389	N	N	1521	N	00	N
144	20240404	101018	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	38600	50	2	0.13	1844719750	47285	18.12	38850	39550	38550	50100	27000	38550	39012.79	5.82	0	2589	39683	39116	38733	38166	37783	38925	37975	168	11550	500	28520	50	1	33696518	13007	24.26	1.30	12	0.14	1591.00	29689.00	87700	20230801	-55.99	38300	20231113	0.78	49950	-22.72	20240108	38300	0.78	20240126	87700	-55.99	20230801	38300	0.78	20231113	2.43	N	393890	500	168 억		1961389	N	N	1521	N	00	N
145	20240404	091023	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	39300	750	2	1.95	568094850	14507	5.56	38850	39550	38800	50100	27000	38550	39160.05	5.82	0	3973	39683	39116	38733	38166	37783	38925	37975	168	11550	500	28520	50	1	33696518	13243	24.70	1.32	12	0.04	1591.00	29689.00	87700	20230801	-55.19	38300	20231113	2.61	49950	-21.32	20240108	38300	2.61	20240126	87700	-55.19	20230801	38300	2.61	20231113	2.43	N	393890	500	168 억		1961389	N	N	1521	N	00	N
146	20240403	161018	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	38550	-950	5	-2.41	10006894050	258719	137.23	39100	39300	38350	51300	27650	39500	38679.11	5.80	0	-5232	40300	39900	39600	39200	38900	39750	39050	168	11800	500	29230	50	1	33696518	12990	24.23	1.30	12	0.77	1591.00	29689.00	87700	20230801	-56.04	38300	20231113	0.65	49950	-22.82	20240108	38300	0.65	20240126	87700	-56.04	20230801	38300	0.65	20231113	2.44	N	393890	500	168 억		1955335	N	N	1521	N	00	N
147	20240403	151018	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	38400	-1100	5	-2.78	9587492650	247824	131.45	39100	39300	38350	51300	27650	39500	38686.70	5.80	0	-3302	40300	39900	39600	39200	38900	39750	39050	168	11800	500	29230	50	1	33696518	12939	24.14	1.29	12	0.74	1591.00	29689.00	87700	20230801	-56.21	38300	20231113	0.26	49950	-23.12	20240108	38300	0.26	20240126	87700	-56.21	20230801	38300	0.26	20231113	2.44	N	393890	500	168 억		1955335	N	N	791	N	00	N
148	20240403	141006	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	38550	-950	5	-2.41	7140390450	184230	97.72	39100	39300	38550	51300	27650	39500	38758.02	5.80	0	1483	40300	39900	39600	39200	38900	39750	39050	168	11800	500	29230	50	1	33696518	12990	24.23	1.30	12	0.55	1591.00	29689.00	87700	20230801	-56.04	38300	20231113	0.65	49950	-22.82	20240108	38300	0.65	20240126	87700	-56.04	20230801	38300	0.65	20231113	2.44	N	393890	500	168 억		1955335	N	N	791	N	00	N
149	20240403	131014	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	38650	-850	5	-2.15	5793563500	149337	79.21	39100	39300	38600	51300	27650	39500	38795.23	5.80	0	2272	40300	39900	39600	39200	38900	39750	39050	168	11800	500	29230	50	1	33696518	13024	24.29	1.30	12	0.44	1591.00	29689.00	87700	20230801	-55.93	38300	20231113	0.91	49950	-22.62	20240108	38300	0.91	20240126	87700	-55.93	20230801	38300	0.91	20231113	2.44	N	393890	500	168 억		1955335	N	N	791	N	00	N
150	20240403	121007	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	38700	-800	5	-2.03	4776702000	123015	65.25	39100	39300	38600	51300	27650	39500	38830.23	5.80	0	1814	40300	39900	39600	39200	38900	39750	39050	168	11800	500	29230	50	1	33696518	13041	24.32	1.30	12	0.37	1591.00	29689.00	87700	20230801	-55.87	38300	20231113	1.04	49950	-22.52	20240108	38300	1.04	20240126	87700	-55.87	20230801	38300	1.04	20231113	2.44	N	393890	500	168 억		1955335	N	N	791	N	00	N
151	20240403	111014	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	38750	-750	5	-1.90	3880804350	99844	52.96	39100	39300	38650	51300	27650	39500	38868.67	5.80	0	6601	40300	39900	39600	39200	38900	39750	39050	168	11800	500	29230	50	1	33696518	13057	24.36	1.31	12	0.30	1591.00	29689.00	87700	20230801	-55.82	38300	20231113	1.17	49950	-22.42	20240108	38300	1.17	20240126	87700	-55.82	20230801	38300	1.17	20231113	2.44	N	393890	500	168 억		1955335	N	N	791	N	00	N
152	20240403	101013	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	38950	-550	5	-1.39	2759781950	70942	37.63	39100	39300	38650	51300	27650	39500	38901.94	5.80	0	6035	40300	39900	39600	39200	38900	39750	39050	168	11800	500	29230	50	1	33696518	13125	24.48	1.31	12	0.21	1591.00	29689.00	87700	20230801	-55.59	38300	20231113	1.70	49950	-22.02	20240108	38300	1.70	20240126	87700	-55.59	20230801	38300	1.70	20231113	2.44	N	393890	500	168 억		1955335	N	N	791	N	00	N
153	20240403	091015	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	38850	-650	5	-1.65	661900100	16995	9.01	39100	39300	38800	51300	27650	39500	38946.72	5.80	0	-2941	40300	39900	39600	39200	38900	39750	39050	168	11800	500	29230	50	1	33696518	13091	24.42	1.31	12	0.05	1591.00	29689.00	87700	20230801	-55.70	38300	20231113	1.44	49950	-22.22	20240108	38300	1.44	20240126	87700	-55.70	20230801	38300	1.44	20231113	2.44	N	393890	500	168 억		1955335	N	N	791	N	00	N
154	20240402	161000	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	39500	-450	5	-1.13	7409401250	187418	107.82	39950	40000	39300	51900	28000	39950	39534.17	5.88	0	-44679	40583	40266	39933	39616	39283	40425	39775	168	11950	500	29560	50	1	33696518	13310	24.83	1.33	12	0.56	1591.00	29689.00	87700	20230801	-54.96	38300	20231113	3.13	49950	-20.92	20240108	38300	3.13	20240126	87700	-54.96	20230801	38300	3.13	20231113	2.41	N	393890	500	168 억		1981851	N	N	791	N	00	N
155	20240402	151008	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	39500	-450	5	-1.13	7001169850	177081	101.88	39950	40000	39300	51900	28000	39950	39536.47	5.88	0	-43774	40583	40266	39933	39616	39283	40425	39775	168	11950	500	29560	50	1	33696518	13310	24.83	1.33	12	0.53	1591.00	29689.00	87700	20230801	-54.96	38300	20231113	3.13	49950	-20.92	20240108	38300	3.13	20240126	87700	-54.96	20230801	38300	3.13	20231113	2.41	N	393890	500	168 억		1981851	N	N	6	N	00	N
156	20240402	141010	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	39450	-500	5	-1.25	5944087250	150365	86.51	39950	40000	39300	51900	28000	39950	39530.97	5.88	0	-42126	40583	40266	39933	39616	39283	40425	39775	168	11950	500	29560	50	1	33696518	13293	24.80	1.33	12	0.45	1591.00	29689.00	87700	20230801	-55.02	38300	20231113	3.00	49950	-21.02	20240108	38300	3.00	20240126	87700	-55.02	20230801	38300	3.00	20231113	2.41	N	393890	500	168 억		1981851	N	N	6	N	00	N
157	20240402	130954	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	39500	-450	5	-1.13	5462557400	138166	79.49	39950	40000	39300	51900	28000	39950	39536.10	5.88	0	-41166	40583	40266	39933	39616	39283	40425	39775	168	11950	500	29560	50	1	33696518	13310	24.83	1.33	12	0.41	1591.00	29689.00	87700	20230801	-54.96	38300	20231113	3.13	49950	-20.92	20240108	38300	3.13	20240126	87700	-54.96	20230801	38300	3.13	20231113	2.41	N	393890	500	168 억		1981851	N	N	6	N	00	N
158	20240402	120954	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	39400	-550	5	-1.38	4886966650	123553	71.08	39950	40000	39300	51900	28000	39950	39553.51	5.88	0	-40048	40583	40266	39933	39616	39283	40425	39775	168	11950	500	29560	50	1	33696518	13276	24.76	1.33	12	0.37	1591.00	29689.00	87700	20230801	-55.07	38300	20231113	2.87	49950	-21.12	20240108	38300	2.87	20240126	87700	-55.07	20230801	38300	2.87	20231113	2.41	N	393890	500	168 억		1981851	N	N	6	N	00	N
159	20240402	110955	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	39450	-500	5	-1.25	3789899550	95705	55.06	39950	40000	39400	51900	28000	39950	39599.70	5.88	0	-37789	40583	40266	39933	39616	39283	40425	39775	168	11950	500	29560	50	1	33696518	13293	24.80	1.33	12	0.28	1591.00	29689.00	87700	20230801	-55.02	38300	20231113	3.00	49950	-21.02	20240108	38300	3.00	20240126	87700	-55.02	20230801	38300	3.00	20231113	2.41	N	393890	500	168 억		1981851	N	N	6	N	00	N
160	20240402	101000	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	39700	-250	5	-0.63	2464195800	62132	35.75	39950	40000	39450	51900	28000	39950	39660.51	5.88	0	-27356	40583	40266	39933	39616	39283	40425	39775	168	11950	500	29560	50	1	33696518	13378	24.95	1.34	12	0.18	1591.00	29689.00	87700	20230801	-54.73	38300	20231113	3.66	49950	-20.52	20240108	38300	3.66	20240126	87700	-54.73	20230801	38300	3.66	20231113	2.41	N	393890	500	168 억		1981851	N	N	6	N	00	N
161	20240402	090956	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	39750	-200	5	-0.50	519498550	13044	7.50	39950	40000	39700	51900	28000	39950	39826.34	5.88	0	-6450	40583	40266	39933	39616	39283	40425	39775	168	11950	500	29560	50	1	33696518	13394	24.98	1.34	12	0.04	1591.00	29689.00	87700	20230801	-54.68	38300	20231113	3.79	49950	-20.42	20240108	38300	3.79	20240126	87700	-54.68	20230801	38300	3.79	20231113	2.41	N	393890	500	168 억		1981851	N	N	6	N	00	N
162	20240401	160955	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	39950	350	2	0.88	6869937500	171865	49.83	39600	40250	39600	51400	27750	39600	39972.89	5.80	262	17188	40800	40200	39750	39150	38700	39975	38925	168	11800	500	29300	50	1	33696518	13462	25.11	1.35	12	0.51	1591.00	29689.00	87700	20230801	-54.45	38300	20231113	4.31	49950	-20.02	20240108	38300	4.31	20240126	87700	-54.45	20230801	38300	4.31	20231113	2.34	N	393890	500	168 억		1954267	N	N	6	N	00	N
163	20240401	150959	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	39950	350	2	0.88	6662196150	166666	48.32	39600	40250	39600	51400	27750	39600	39973.35	5.80	262	16391	40800	40200	39750	39150	38700	39975	38925	168	11800	500	29300	50	1	33696518	13462	25.11	1.35	12	0.49	1591.00	29689.00	87700	20230801	-54.45	38300	20231113	4.31	49950	-20.02	20240108	38300	4.31	20240126	87700	-54.45	20230801	38300	4.31	20231113	2.34	N	393890	500	168 억		1954267	N	N	150	N	00	N
164	20240401	140952	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	39950	350	2	0.88	5816438500	145499	42.19	39600	40250	39600	51400	27750	39600	39975.81	5.80	262	12181	40800	40200	39750	39150	38700	39975	38925	168	11800	500	29300	50	1	33696518	13462	25.11	1.35	12	0.43	1591.00	29689.00	87700	20230801	-54.45	38300	20231113	4.31	49950	-20.02	20240108	38300	4.31	20240126	87700	-54.45	20230801	38300	4.31	20231113	2.34	N	393890	500	168 억		1954267	N	N	150	N	00	N
165	20240401	130949	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	40100	500	2	1.26	4729613600	118324	34.31	39600	40250	39600	51400	27750	39600	39971.73	5.80	262	11167	40800	40200	39750	39150	38700	39975	38925	168	11800	500	29300	50	1	33696518	13512	25.20	1.35	12	0.35	1591.00	29689.00	87700	20230801	-54.28	38300	20231113	4.70	49950	-19.72	20240108	38300	4.70	20240126	87700	-54.28	20230801	38300	4.70	20231113	2.34	N	393890	500	168 억		1954267	N	N	150	N	00	N
166	20240401	120955	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	39900	300	2	0.76	3924502750	98184	28.47	39600	40250	39600	51400	27750	39600	39970.92	5.80	262	6041	40800	40200	39750	39150	38700	39975	38925	168	11800	500	29300	50	1	33696518	13445	25.08	1.34	12	0.29	1591.00	29689.00	87700	20230801	-54.50	38300	20231113	4.18	49950	-20.12	20240108	38300	4.18	20240126	87700	-54.50	20230801	38300	4.18	20231113	2.34	N	393890	500	168 억		1954267	N	N	150	N	00	N
167	20240401	110955	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	39850	250	2	0.63	2926256100	73096	21.19	39600	40250	39600	51400	27750	39600	40033.08	5.80	262	2545	40800	40200	39750	39150	38700	39975	38925	168	11800	500	29300	50	1	33696518	13428	25.05	1.34	12	0.22	1591.00	29689.00	87700	20230801	-54.56	38300	20231113	4.05	49950	-20.22	20240108	38300	4.05	20240126	87700	-54.56	20230801	38300	4.05	20231113	2.34	N	393890	500	168 억		1954267	N	N	150	N	00	N
168	20240401	100951	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	40150	550	2	1.39	1868838550	46672	13.53	39600	40250	39600	51400	27750	39600	40042.01	5.80	262	6177	40800	40200	39750	39150	38700	39975	38925	168	11800	500	29300	50	1	33696518	13529	25.24	1.35	12	0.14	1591.00	29689.00	87700	20230801	-54.22	38300	20231113	4.83	49950	-19.62	20240108	38300	4.83	20240126	87700	-54.22	20230801	38300	4.83	20231113	2.34	N	393890	500	168 억		1954267	N	N	150	N	00	N
169	20240401	090950	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	39850	250	2	0.63	408674550	10273	2.98	39600	40100	39600	51400	27750	39600	39781.51	5.80	262	1155	40800	40200	39750	39150	38700	39975	38925	168	11800	500	29300	50	1	33696518	13428	25.05	1.34	12	0.03	1591.00	29689.00	87700	20230801	-54.56	38300	20231113	4.05	49950	-20.22	20240108	38300	4.05	20240126	87700	-54.56	20230801	38300	4.05	20231113	2.34	N	393890	500	168 억		1954267	N	N	150	N	00	N