KissMeData/114190/price/prices-20240601.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	20240628	160826	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15860	220	2	1.41	3745619090	236895	51.70	15640	16230	15380	20300	10950	15640	15811.30	2.58	0	-3051	17800	16720	16110	15030	14420	16415	14725	131	4660	500	11260	10	1	26123038	4143	94.40	10.62	12	0.91	168.00	1494.00	31800	20230718	-50.13	12400	20240206	27.90	22800	-30.44	20240614	12400	27.90	20240206	31800	-50.13	20230718	12400	27.90	20240206	1.28	N	114190	500	130 억		674731	N	N	230	N	00	N
3	20240628	150839	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15850	210	2	1.34	3539620410	223886	48.86	15640	16230	15380	20300	10950	15640	15809.92	2.58	0	-3226	17800	16720	16110	15030	14420	16415	14725	131	4660	500	11260	10	1	26123038	4141	94.35	10.61	12	0.86	168.00	1494.00	31800	20230718	-50.16	12400	20240206	27.82	22800	-30.48	20240614	12400	27.82	20240206	31800	-50.16	20230718	12400	27.82	20240206	1.28	N	114190	500	130 억		674731	N	N	191	N	00	N
4	20240628	140837	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15810	170	2	1.09	3209661210	203129	44.33	15640	16230	15380	20300	10950	15640	15801.10	2.58	0	1048	17800	16720	16110	15030	14420	16415	14725	131	4660	500	11260	10	1	26123038	4130	94.11	10.58	12	0.78	168.00	1494.00	31800	20230718	-50.28	12400	20240206	27.50	22800	-30.66	20240614	12400	27.50	20240206	31800	-50.28	20230718	12400	27.50	20240206	1.28	N	114190	500	130 억		674731	N	N	191	N	00	N
5	20240628	130836	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15910	270	2	1.73	2863163940	181255	39.56	15640	16230	15380	20300	10950	15640	15796.33	2.58	0	-2286	17800	16720	16110	15030	14420	16415	14725	131	4660	500	11260	10	1	26123038	4156	94.70	10.65	12	0.69	168.00	1494.00	31800	20230718	-49.97	12400	20240206	28.31	22800	-30.22	20240614	12400	28.31	20240206	31800	-49.97	20230718	12400	28.31	20240206	1.28	N	114190	500	130 억		674731	N	N	191	N	00	N
6	20240628	120836	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16030	390	2	2.49	2579560610	163474	35.68	15640	16230	15380	20300	10950	15640	15779.64	2.58	0	7874	17800	16720	16110	15030	14420	16415	14725	131	4660	500	11260	10	1	26123038	4188	95.42	10.73	12	0.63	168.00	1494.00	31800	20230718	-49.59	12400	20240206	29.27	22800	-29.69	20240614	12400	29.27	20240206	31800	-49.59	20230718	12400	29.27	20240206	1.28	N	114190	500	130 억		674731	N	N	191	N	00	N
7	20240628	110822	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15900	260	2	1.66	1656061060	105731	23.08	15640	15950	15380	20300	10950	15640	15662.97	2.58	0	6427	17800	16720	16110	15030	14420	16415	14725	131	4660	500	11260	10	1	26123038	4154	94.64	10.64	12	0.40	168.00	1494.00	31800	20230718	-50.00	12400	20240206	28.23	22800	-30.26	20240614	12400	28.23	20240206	31800	-50.00	20230718	12400	28.23	20240206	1.28	N	114190	500	130 억		674731	N	N	191	N	00	N
8	20240628	100819	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15800	160	2	1.02	1165318570	74571	16.28	15640	15950	15380	20300	10950	15640	15626.97	2.58	0	883	17800	16720	16110	15030	14420	16415	14725	131	4660	500	11260	10	1	26123038	4127	94.05	10.58	12	0.29	168.00	1494.00	31800	20230718	-50.31	12400	20240206	27.42	22800	-30.70	20240614	12400	27.42	20240206	31800	-50.31	20230718	12400	27.42	20240206	1.28	N	114190	500	130 억		674731	N	N	191	N	00	N
9	20240628	090820	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15410	-230	5	-1.47	406085980	26154	5.71	15640	15640	15380	20300	10950	15640	15526.72	2.58	0	-4013	17800	16720	16110	15030	14420	16415	14725	131	4660	500	11260	10	1	26123038	4026	91.73	10.31	12	0.10	168.00	1494.00	31800	20230718	-51.54	12400	20240206	24.27	22800	-32.41	20240614	12400	24.27	20240206	31800	-51.54	20230718	12400	24.27	20240206	1.28	N	114190	500	130 억		674731	N	N	191	N	00	N
10	20240627	160814	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15640	-520	5	-3.22	7378925370	456374	97.67	16540	17190	15500	21000	11320	16160	16168.71	2.79	0	-56737	17986	17072	16536	15622	15086	16805	15355	131	4840	500	11630	10	1	26123038	4086	93.10	10.47	12	1.75	168.00	1494.00	31800	20230718	-50.82	12400	20240206	26.13	22800	-31.40	20240614	12400	26.13	20240206	31800	-50.82	20230718	12400	26.13	20240206	1.26	N	114190	500	130 억		728023	N	N	191	N	00	N
11	20240627	150821	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15740	-420	5	-2.60	7166714960	442826	94.77	16540	17190	15500	21000	11320	16160	16184.04	2.79	0	-57075	17986	17072	16536	15622	15086	16805	15355	131	4840	500	11630	10	1	26123038	4112	93.69	10.54	12	1.70	168.00	1494.00	31800	20230718	-50.50	12400	20240206	26.94	22800	-30.96	20240614	12400	26.94	20240206	31800	-50.50	20230718	12400	26.94	20240206	1.26	N	114190	500	130 억		728023	N	N	96	N	00	N
12	20240627	140818	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15800	-360	5	-2.23	5994219930	367978	78.76	16540	17190	15680	21000	11320	16160	16289.61	2.79	0	-72763	17986	17072	16536	15622	15086	16805	15355	131	4840	500	11630	10	1	26123038	4127	94.05	10.58	12	1.41	168.00	1494.00	31800	20230718	-50.31	12400	20240206	27.42	22800	-30.70	20240614	12400	27.42	20240206	31800	-50.31	20230718	12400	27.42	20240206	1.26	N	114190	500	130 억		728023	N	N	96	N	00	N
13	20240627	130817	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15830	-330	5	-2.04	5287390580	323170	69.17	16540	17190	15790	21000	11320	16160	16361.02	2.79	0	-56474	17986	17072	16536	15622	15086	16805	15355	131	4840	500	11630	10	1	26123038	4135	94.23	10.60	12	1.24	168.00	1494.00	31800	20230718	-50.22	12400	20240206	27.66	22800	-30.57	20240614	12400	27.66	20240206	31800	-50.22	20230718	12400	27.66	20240206	1.26	N	114190	500	130 억		728023	N	N	96	N	00	N
14	20240627	120820	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15910	-250	5	-1.55	4879891110	297441	63.66	16540	17190	15830	21000	11320	16160	16406.25	2.79	0	-50410	17986	17072	16536	15622	15086	16805	15355	131	4840	500	11630	10	1	26123038	4156	94.70	10.65	12	1.14	168.00	1494.00	31800	20230718	-49.97	12400	20240206	28.31	22800	-30.22	20240614	12400	28.31	20240206	31800	-49.97	20230718	12400	28.31	20240206	1.26	N	114190	500	130 억		728023	N	N	96	N	00	N
15	20240627	110820	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15970	-190	5	-1.18	4351359340	264185	56.54	16540	17190	15860	21000	11320	16160	16470.88	2.79	0	-43431	17986	17072	16536	15622	15086	16805	15355	131	4840	500	11630	10	1	26123038	4172	95.06	10.69	12	1.01	168.00	1494.00	31800	20230718	-49.78	12400	20240206	28.79	22800	-29.96	20240614	12400	28.79	20240206	31800	-49.78	20230718	12400	28.79	20240206	1.26	N	114190	500	130 억		728023	N	N	96	N	00	N
16	20240627	100819	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16200	40	2	0.25	3521204130	212297	45.44	16540	17190	16130	21000	11320	16160	16586.22	2.79	0	-36873	17986	17072	16536	15622	15086	16805	15355	131	4840	500	11630	10	1	26123038	4232	96.43	10.84	12	0.81	168.00	1494.00	31800	20230718	-49.06	12400	20240206	30.65	22800	-28.95	20240614	12400	30.65	20240206	31800	-49.06	20230718	12400	30.65	20240206	1.26	N	114190	500	130 억		728023	N	N	96	N	00	N
17	20240627	090818	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16620	460	2	2.85	1569923060	92797	19.86	16540	17190	16450	21000	11320	16160	16917.82	2.79	0	-3831	17986	17072	16536	15622	15086	16805	15355	131	4840	500	11630	10	1	26123038	4342	98.93	11.12	12	0.36	168.00	1494.00	31800	20230718	-47.74	12400	20240206	34.03	22800	-27.11	20240614	12400	34.03	20240206	31800	-47.74	20230718	12400	34.03	20240206	1.26	N	114190	500	130 억		728023	N	N	96	N	00	N
18	20240626	160816	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16160	-1140	5	-6.59	7727707160	465302	234.05	17320	17450	16000	22450	12110	17300	16609.10	2.70	0	25215	18573	17936	17583	16946	16593	17760	16770	131	5150	500	12450	10	1	26123038	4221	96.19	10.82	12	1.78	168.00	1494.00	31800	20230718	-49.18	12400	20240206	30.32	22800	-29.12	20240614	12400	30.32	20240206	31800	-49.18	20230718	12400	30.32	20240206	1.21	N	114190	500	130 억		704436	N	N	96	N	00	N
19	20240626	150818	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16090	-1210	5	-6.99	7286029430	437960	220.30	17320	17450	16000	22450	12110	17300	16636.29	2.70	0	27598	18573	17936	17583	16946	16593	17760	16770	131	5150	500	12450	10	1	26123038	4203	95.77	10.77	12	1.68	168.00	1494.00	31800	20230718	-49.40	12400	20240206	29.76	22800	-29.43	20240614	12400	29.76	20240206	31800	-49.40	20230718	12400	29.76	20240206	1.21	N	114190	500	130 억		704436	N	N	10	N	00	N
20	20240626	140816	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16310	-990	5	-5.72	5681345810	338934	170.48	17320	17450	16300	22450	12110	17300	16762.40	2.70	0	27149	18573	17936	17583	16946	16593	17760	16770	131	5150	500	12450	10	1	26123038	4261	97.08	10.92	12	1.30	168.00	1494.00	31800	20230718	-48.71	12400	20240206	31.53	22800	-28.46	20240614	12400	31.53	20240206	31800	-48.71	20230718	12400	31.53	20240206	1.21	N	114190	500	130 억		704436	N	N	10	N	00	N
21	20240626	130818	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16620	-680	5	-3.93	4716752490	280407	141.05	17320	17450	16480	22450	12110	17300	16821.09	2.70	0	45178	18573	17936	17583	16946	16593	17760	16770	131	5150	500	12450	10	1	26123038	4342	98.93	11.12	12	1.07	168.00	1494.00	31800	20230718	-47.74	12400	20240206	34.03	22800	-27.11	20240614	12400	34.03	20240206	31800	-47.74	20230718	12400	34.03	20240206	1.21	N	114190	500	130 억		704436	N	N	10	N	00	N
22	20240626	120817	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16480	-820	5	-4.74	3803790990	225424	113.39	17320	17450	16480	22450	12110	17300	16873.94	2.70	0	33775	18573	17936	17583	16946	16593	17760	16770	131	5150	500	12450	10	1	26123038	4305	98.10	11.03	12	0.86	168.00	1494.00	31800	20230718	-48.18	12400	20240206	32.90	22800	-27.72	20240614	12400	32.90	20240206	31800	-48.18	20230718	12400	32.90	20240206	1.21	N	114190	500	130 억		704436	N	N	10	N	00	N
23	20240626	110817	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16630	-670	5	-3.87	2571957920	151087	76.00	17320	17450	16630	22450	12110	17300	17023.03	2.70	0	21732	18573	17936	17583	16946	16593	17760	16770	131	5150	500	12450	10	1	26123038	4344	98.99	11.13	12	0.58	168.00	1494.00	31800	20230718	-47.70	12400	20240206	34.11	22800	-27.06	20240614	12400	34.11	20240206	31800	-47.70	20230718	12400	34.11	20240206	1.21	N	114190	500	130 억		704436	N	N	10	N	00	N
24	20240626	100816	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17100	-200	5	-1.16	1300629610	75861	38.16	17320	17450	17010	22450	12110	17300	17144.90	2.70	0	13777	18573	17936	17583	16946	16593	17760	16770	131	5150	500	12450	10	1	26123038	4467	101.79	11.45	12	0.29	168.00	1494.00	31800	20230718	-46.23	12400	20240206	37.90	22800	-25.00	20240614	12400	37.90	20240206	31800	-46.23	20230718	12400	37.90	20240206	1.21	N	114190	500	130 억		704436	N	N	10	N	00	N
25	20240626	090818	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17140	-160	5	-0.92	183611290	10624	5.34	17320	17450	17060	22450	12110	17300	17282.69	2.70	0	-1135	18573	17936	17583	16946	16593	17760	16770	131	5150	500	12450	10	1	26123038	4477	102.02	11.47	12	0.04	168.00	1494.00	31800	20230718	-46.10	12400	20240206	38.23	22800	-24.82	20240614	12400	38.23	20240206	31800	-46.10	20230718	12400	38.23	20240206	1.21	N	114190	500	130 억		704436	N	N	10	N	00	N
26	20240625	160815	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17300	-720	5	-4.00	3431322970	196911	65.61	18020	18220	17230	23400	12620	18020	17426.28	2.82	0	-32204	18660	18340	17770	17450	16880	18055	17165	131	5380	500	12970	10	1	26123038	4519	102.98	11.58	12	0.75	168.00	1494.00	31800	20230718	-45.60	12400	20240206	39.52	22800	-24.12	20240614	12400	39.52	20240206	31800	-45.60	20230718	12400	39.52	20240206	1.19	N	114190	500	130 억		737456	N	N	10	N	00	N
27	20240625	150813	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17330	-690	5	-3.83	3068045520	175934	58.62	18020	18220	17230	23400	12620	18020	17438.61	2.82	0	-31764	18660	18340	17770	17450	16880	18055	17165	131	5380	500	12970	10	1	26123038	4527	103.15	11.60	12	0.67	168.00	1494.00	31800	20230718	-45.50	12400	20240206	39.76	22800	-23.99	20240614	12400	39.76	20240206	31800	-45.50	20230718	12400	39.76	20240206	1.19	N	114190	500	130 억		737456	N	N	152	N	00	N
28	20240625	140816	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17330	-690	5	-3.83	2296204040	131321	43.76	18020	18220	17280	23400	12620	18020	17485.43	2.82	0	-21239	18660	18340	17770	17450	16880	18055	17165	131	5380	500	12970	10	1	26123038	4527	103.15	11.60	12	0.50	168.00	1494.00	31800	20230718	-45.50	12400	20240206	39.76	22800	-23.99	20240614	12400	39.76	20240206	31800	-45.50	20230718	12400	39.76	20240206	1.19	N	114190	500	130 억		737456	N	N	152	N	00	N
29	20240625	130816	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17350	-670	5	-3.72	2155716690	123208	41.05	18020	18220	17280	23400	12620	18020	17496.56	2.82	0	-20660	18660	18340	17770	17450	16880	18055	17165	131	5380	500	12970	10	1	26123038	4532	103.27	11.61	12	0.47	168.00	1494.00	31800	20230718	-45.44	12400	20240206	39.92	22800	-23.90	20240614	12400	39.92	20240206	31800	-45.44	20230718	12400	39.92	20240206	1.19	N	114190	500	130 억		737456	N	N	152	N	00	N
30	20240625	120819	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17300	-720	5	-4.00	1918621870	109513	36.49	18020	18220	17280	23400	12620	18020	17519.58	2.82	0	-18386	18660	18340	17770	17450	16880	18055	17165	131	5380	500	12970	10	1	26123038	4519	102.98	11.58	12	0.42	168.00	1494.00	31800	20230718	-45.60	12400	20240206	39.52	22800	-24.12	20240614	12400	39.52	20240206	31800	-45.60	20230718	12400	39.52	20240206	1.19	N	114190	500	130 억		737456	N	N	152	N	00	N
31	20240625	110818	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17300	-720	5	-4.00	1637790040	93302	31.09	18020	18220	17280	23400	12620	18020	17553.64	2.82	0	-12882	18660	18340	17770	17450	16880	18055	17165	131	5380	500	12970	10	1	26123038	4519	102.98	11.58	12	0.36	168.00	1494.00	31800	20230718	-45.60	12400	20240206	39.52	22800	-24.12	20240614	12400	39.52	20240206	31800	-45.60	20230718	12400	39.52	20240206	1.19	N	114190	500	130 억		737456	N	N	152	N	00	N
32	20240625	100815	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17450	-570	5	-3.16	1064079310	60223	20.07	18020	18220	17420	23400	12620	18020	17668.98	2.82	0	-10456	18660	18340	17770	17450	16880	18055	17165	131	5380	500	12970	10	1	26123038	4558	103.87	11.68	12	0.23	168.00	1494.00	31800	20230718	-45.13	12400	20240206	40.73	22800	-23.46	20240614	12400	40.73	20240206	31800	-45.13	20230718	12400	40.73	20240206	1.19	N	114190	500	130 억		737456	N	N	152	N	00	N
33	20240625	090816	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17860	-160	5	-0.89	229609740	12780	4.26	18020	18220	17640	23400	12620	18020	17966.33	2.82	0	-1133	18660	18340	17770	17450	16880	18055	17165	131	5380	500	12970	10	1	26123038	4666	106.31	11.95	12	0.05	168.00	1494.00	31800	20230718	-43.84	12400	20240206	44.03	22800	-21.67	20240614	12400	44.03	20240206	31800	-43.84	20230718	12400	44.03	20240206	1.19	N	114190	500	130 억		737456	N	N	152	N	00	N
34	20240624	160812	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18020	10	2	0.06	5297386990	299054	114.38	18060	18090	17200	23400	12610	18010	17712.94	2.74	0	15060	18930	18470	18170	17710	17410	18320	17560	131	5390	500	12960	10	1	26123038	4707	107.26	12.06	12	1.14	168.00	1494.00	31800	20230718	-43.33	12400	20240206	45.32	22800	-20.96	20240614	12400	45.32	20240206	31800	-43.33	20230718	12400	45.32	20240206	1.22	N	114190	500	130 억		716024	N	N	152	N	00	N
35	20240624	150813	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17800	-210	5	-1.17	4965374350	280497	107.28	18060	18090	17200	23400	12610	18010	17702.03	2.74	0	17388	18930	18470	18170	17710	17410	18320	17560	131	5390	500	12960	10	1	26123038	4650	105.95	11.91	12	1.07	168.00	1494.00	31800	20230718	-44.03	12400	20240206	43.55	22800	-21.93	20240614	12400	43.55	20240206	31800	-44.03	20230718	12400	43.55	20240206	1.22	N	114190	500	130 억		716024	N	N	359	N	00	N
36	20240624	140814	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17600	-410	5	-2.28	4171365000	235741	90.16	18060	18090	17200	23400	12610	18010	17694.66	2.74	0	12275	18930	18470	18170	17710	17410	18320	17560	131	5390	500	12960	10	1	26123038	4598	104.76	11.78	12	0.90	168.00	1494.00	31800	20230718	-44.65	12400	20240206	41.94	22800	-22.81	20240614	12400	41.94	20240206	31800	-44.65	20230718	12400	41.94	20240206	1.22	N	114190	500	130 억		716024	N	N	359	N	00	N
37	20240624	130811	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17600	-410	5	-2.28	3624629920	204521	78.22	18060	18090	17200	23400	12610	18010	17722.49	2.74	0	14323	18930	18470	18170	17710	17410	18320	17560	131	5390	500	12960	10	1	26123038	4598	104.76	11.78	12	0.78	168.00	1494.00	31800	20230718	-44.65	12400	20240206	41.94	22800	-22.81	20240614	12400	41.94	20240206	31800	-44.65	20230718	12400	41.94	20240206	1.22	N	114190	500	130 억		716024	N	N	359	N	00	N
38	20240624	120813	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17670	-340	5	-1.89	3450675610	194672	74.46	18060	18090	17200	23400	12610	18010	17725.55	2.74	0	13459	18930	18470	18170	17710	17410	18320	17560	131	5390	500	12960	10	1	26123038	4616	105.18	11.83	12	0.75	168.00	1494.00	31800	20230718	-44.43	12400	20240206	42.50	22800	-22.50	20240614	12400	42.50	20240206	31800	-44.43	20230718	12400	42.50	20240206	1.22	N	114190	500	130 억		716024	N	N	359	N	00	N
39	20240624	110816	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17650	-360	5	-2.00	3055418770	172222	65.87	18060	18090	17200	23400	12610	18010	17741.12	2.74	0	7455	18930	18470	18170	17710	17410	18320	17560	131	5390	500	12960	10	1	26123038	4611	105.06	11.81	12	0.66	168.00	1494.00	31800	20230718	-44.50	12400	20240206	42.34	22800	-22.59	20240614	12400	42.34	20240206	31800	-44.50	20230718	12400	42.34	20240206	1.22	N	114190	500	130 억		716024	N	N	359	N	00	N
40	20240624	100813	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17850	-160	5	-0.89	2420514240	136657	52.27	18060	18090	17200	23400	12610	18010	17712.27	2.74	0	15191	18930	18470	18170	17710	17410	18320	17560	131	5390	500	12960	10	1	26123038	4663	106.25	11.95	12	0.52	168.00	1494.00	31800	20230718	-43.87	12400	20240206	43.95	22800	-21.71	20240614	12400	43.95	20240206	31800	-43.87	20230718	12400	43.95	20240206	1.22	N	114190	500	130 억		716024	N	N	359	N	00	N
41	20240624	090813	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17850	-160	5	-0.89	700208510	39033	14.93	18060	18090	17800	23400	12610	18010	17938.83	2.74	0	-3317	18930	18470	18170	17710	17410	18320	17560	131	5390	500	12960	10	1	26123038	4663	106.25	11.95	12	0.15	168.00	1494.00	31800	20230718	-43.87	12400	20240206	43.95	22800	-21.71	20240614	12400	43.95	20240206	31800	-43.87	20230718	12400	43.95	20240206	1.22	N	114190	500	130 억		716024	N	N	359	N	00	N
42	20240621	160747	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18010	-250	5	-1.37	4751233420	260933	81.75	18270	18630	17870	23700	12790	18260	18208.83	2.76	0	-7950	19660	18960	18600	17900	17540	18780	17720	131	5440	500	13140	10	1	26123038	4705	107.20	12.05	12	1.00	168.00	1494.00	31800	20230718	-43.36	12400	20240206	45.24	22800	-21.01	20240614	12400	45.24	20240206	31800	-43.36	20230718	12400	45.24	20240206	1.27	N	114190	500	130 억		722008	N	N	359	N	00	N
43	20240621	150746	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18080	-180	5	-0.99	4558352380	250224	78.40	18270	18630	17870	23700	12790	18260	18217.06	2.76	0	-7965	19660	18960	18600	17900	17540	18780	17720	131	5440	500	13140	10	1	26123038	4723	107.62	12.10	12	0.96	168.00	1494.00	31800	20230718	-43.14	12400	20240206	45.81	22800	-20.70	20240614	12400	45.81	20240206	31800	-43.14	20230718	12400	45.81	20240206	1.27	N	114190	500	130 억		722008	N	N	315	N	00	N
44	20240621	140746	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18050	-210	5	-1.15	4124252610	226143	70.85	18270	18630	17870	23700	12790	18260	18237.35	2.76	0	-8579	19660	18960	18600	17900	17540	18780	17720	131	5440	500	13140	10	1	26123038	4715	107.44	12.08	12	0.87	168.00	1494.00	31800	20230718	-43.24	12400	20240206	45.56	22800	-20.83	20240614	12400	45.56	20240206	31800	-43.24	20230718	12400	45.56	20240206	1.27	N	114190	500	130 억		722008	N	N	315	N	00	N
45	20240621	130748	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18000	-260	5	-1.42	3721546700	203864	63.87	18270	18630	17870	23700	12790	18260	18255.04	2.76	0	1454	19660	18960	18600	17900	17540	18780	17720	131	5440	500	13140	10	1	26123038	4702	107.14	12.05	12	0.78	168.00	1494.00	31800	20230718	-43.40	12400	20240206	45.16	22800	-21.05	20240614	12400	45.16	20240206	31800	-43.40	20230718	12400	45.16	20240206	1.27	N	114190	500	130 억		722008	N	N	315	N	00	N
46	20240621	120750	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18230	-30	5	-0.16	3093448640	169079	52.97	18270	18630	17870	23700	12790	18260	18295.92	2.76	0	4088	19660	18960	18600	17900	17540	18780	17720	131	5440	500	13140	10	1	26123038	4762	108.51	12.20	12	0.65	168.00	1494.00	31800	20230718	-42.67	12400	20240206	47.02	22800	-20.04	20240614	12400	47.02	20240206	31800	-42.67	20230718	12400	47.02	20240206	1.27	N	114190	500	130 억		722008	N	N	315	N	00	N
47	20240621	110747	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18140	-120	5	-0.66	2918337070	159469	49.96	18270	18630	17870	23700	12790	18260	18300.39	2.76	0	4774	19660	18960	18600	17900	17540	18780	17720	131	5440	500	13140	10	1	26123038	4739	107.98	12.14	12	0.61	168.00	1494.00	31800	20230718	-42.96	12400	20240206	46.29	22800	-20.44	20240614	12400	46.29	20240206	31800	-42.96	20230718	12400	46.29	20240206	1.27	N	114190	500	130 억		722008	N	N	315	N	00	N
48	20240621	100745	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18550	290	2	1.59	2299913330	125767	39.40	18270	18630	17870	23700	12790	18260	18287.14	2.76	0	16954	19660	18960	18600	17900	17540	18780	17720	131	5440	500	13140	10	1	26123038	4846	110.42	12.42	12	0.48	168.00	1494.00	31800	20230718	-41.67	12400	20240206	49.60	22800	-18.64	20240614	12400	49.60	20240206	31800	-41.67	20230718	12400	49.60	20240206	1.27	N	114190	500	130 억		722008	N	N	315	N	00	N
49	20240621	090750	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18580	320	2	1.75	342763310	18554	5.81	18270	18630	18200	23700	12790	18260	18475.93	2.76	0	-415	19660	18960	18600	17900	17540	18780	17720	131	5440	500	13140	10	1	26123038	4854	110.60	12.44	12	0.07	168.00	1494.00	31800	20230718	-41.57	12400	20240206	49.84	22800	-18.51	20240614	12400	49.84	20240206	31800	-41.57	20230718	12400	49.84	20240206	1.27	N	114190	500	130 억		722008	N	N	315	N	00	N
50	20240620	160743	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18260	-550	5	-2.92	5874960470	316026	56.81	18810	19300	18240	24450	13170	18810	18590.16	2.80	0	-9194	19936	19372	18736	18172	17536	19410	18210	131	5640	500	13540	10	1	26123038	4770	108.69	12.22	12	1.21	168.00	1494.00	31800	20230718	-42.58	12400	20240206	47.26	22800	-19.91	20240614	12400	47.26	20240206	31800	-42.58	20230718	12400	47.26	20240206	1.57	N	114190	500	130 억		730615	N	N	315	N	00	N
51	20240620	150744	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18330	-480	5	-2.55	5563630360	299007	53.75	18810	19300	18250	24450	13170	18810	18606.99	2.80	0	-9237	19936	19372	18736	18172	17536	19410	18210	131	5640	500	13540	10	1	26123038	4788	109.11	12.27	12	1.14	168.00	1494.00	31800	20230718	-42.36	12400	20240206	47.82	22800	-19.61	20240614	12400	47.82	20240206	31800	-42.36	20230718	12400	47.82	20240206	1.57	N	114190	500	130 억		730615	N	N	78	N	00	N
52	20240620	140745	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18540	-270	5	-1.44	4728678870	253662	45.60	18810	19300	18250	24450	13170	18810	18641.62	2.80	0	-11858	19936	19372	18736	18172	17536	19410	18210	131	5640	500	13540	10	1	26123038	4843	110.36	12.41	12	0.97	168.00	1494.00	31800	20230718	-41.70	12400	20240206	49.52	22800	-18.68	20240614	12400	49.52	20240206	31800	-41.70	20230718	12400	49.52	20240206	1.57	N	114190	500	130 억		730615	N	N	78	N	00	N
53	20240620	130745	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18480	-330	5	-1.75	4144689450	222255	39.95	18810	19300	18250	24450	13170	18810	18648.32	2.80	0	-14731	19936	19372	18736	18172	17536	19410	18210	131	5640	500	13540	10	1	26123038	4828	110.00	12.37	12	0.85	168.00	1494.00	31800	20230718	-41.89	12400	20240206	49.03	22800	-18.95	20240614	12400	49.03	20240206	31800	-41.89	20230718	12400	49.03	20240206	1.57	N	114190	500	130 억		730615	N	N	78	N	00	N
54	20240620	120744	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18470	-340	5	-1.81	3790107590	202991	36.49	18810	19300	18250	24450	13170	18810	18671.28	2.80	0	-8570	19936	19372	18736	18172	17536	19410	18210	131	5640	500	13540	10	1	26123038	4825	109.94	12.36	12	0.78	168.00	1494.00	31800	20230718	-41.92	12400	20240206	48.95	22800	-18.99	20240614	12400	48.95	20240206	31800	-41.92	20230718	12400	48.95	20240206	1.57	N	114190	500	130 억		730615	N	N	78	N	00	N
55	20240620	110747	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18410	-400	5	-2.13	3398255840	181822	32.68	18810	19300	18250	24450	13170	18810	18689.99	2.80	0	-6501	19936	19372	18736	18172	17536	19410	18210	131	5640	500	13540	10	1	26123038	4809	109.58	12.32	12	0.70	168.00	1494.00	31800	20230718	-42.11	12400	20240206	48.47	22800	-19.25	20240614	12400	48.47	20240206	31800	-42.11	20230718	12400	48.47	20240206	1.57	N	114190	500	130 억		730615	N	N	78	N	00	N
56	20240620	100744	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18360	-450	5	-2.39	2627102770	139736	25.12	18810	19300	18360	24450	13170	18810	18800.47	2.80	0	-7279	19936	19372	18736	18172	17536	19410	18210	131	5640	500	13540	10	1	26123038	4796	109.29	12.29	12	0.53	168.00	1494.00	31800	20230718	-42.26	12400	20240206	48.06	22800	-19.47	20240614	12400	48.06	20240206	31800	-42.26	20230718	12400	48.06	20240206	1.57	N	114190	500	130 억		730615	N	N	78	N	00	N
57	20240620	090751	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18850	40	2	0.21	391133140	20950	3.77	18810	18900	18500	24450	13170	18810	18669.55	2.80	0	3862	19936	19372	18736	18172	17536	19410	18210	131	5640	500	13540	10	1	26123038	4924	112.20	12.62	12	0.08	168.00	1494.00	31800	20230718	-40.72	12400	20240206	52.02	22800	-17.32	20240614	12400	52.02	20240206	31800	-40.72	20230718	12400	52.02	20240206	1.57	N	114190	500	130 억		730615	N	N	78	N	00	N
58	20240619	160742	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18810	0	3	0.00	10420560440	555014	40.12	18810	19300	18100	24450	13170	18810	18775.28	2.64	0	36187	23743	21276	19683	17216	15623	20480	16420	131	5640	500	13540	10	1	26123038	4914	111.96	12.59	12	2.12	168.00	1494.00	31800	20230718	-40.85	12400	20240206	51.69	22800	-17.50	20240614	12400	51.69	20240206	31800	-40.85	20230718	12400	51.69	20240206	1.67	N	114190	500	130 억		690818	N	N	78	N	00	N
59	20240619	150740	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18840	30	2	0.16	10094083890	537668	38.87	18810	19300	18100	24450	13170	18810	18773.81	2.64	0	38848	23743	21276	19683	17216	15623	20480	16420	131	5640	500	13540	10	1	26123038	4922	112.14	12.61	12	2.06	168.00	1494.00	31800	20230718	-40.75	12400	20240206	51.94	22800	-17.37	20240614	12400	51.94	20240206	31800	-40.75	20230718	12400	51.94	20240206	1.67	N	114190	500	130 억		690818	N	N	0	N	00	N
60	20240619	140747	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18750	-60	5	-0.32	9082034180	483547	34.96	18810	19300	18100	24450	13170	18810	18782.10	2.64	0	32471	23743	21276	19683	17216	15623	20480	16420	131	5640	500	13540	10	1	26123038	4898	111.61	12.55	12	1.85	168.00	1494.00	31800	20230718	-41.04	12400	20240206	51.21	22800	-17.76	20240614	12400	51.21	20240206	31800	-41.04	20230718	12400	51.21	20240206	1.67	N	114190	500	130 억		690818	N	N	0	N	00	N
61	20240619	130738	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	19050	240	2	1.28	8079982050	430781	31.14	18810	19300	18100	24450	13170	18810	18756.57	2.64	0	30882	23743	21276	19683	17216	15623	20480	16420	131	5640	500	13540	10	1	26123038	4976	113.39	12.75	12	1.65	168.00	1494.00	31800	20230718	-40.09	12400	20240206	53.63	22800	-16.45	20240614	12400	53.63	20240206	31800	-40.09	20230718	12400	53.63	20240206	1.67	N	114190	500	130 억		690818	N	N	0	N	00	N
62	20240619	120741	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18810	0	3	0.00	6511169550	347850	25.15	18810	19300	18100	24450	13170	18810	18718.29	2.64	0	20624	23743	21276	19683	17216	15623	20480	16420	131	5640	500	13540	10	1	26123038	4914	111.96	12.59	12	1.33	168.00	1494.00	31800	20230718	-40.85	12400	20240206	51.69	22800	-17.50	20240614	12400	51.69	20240206	31800	-40.85	20230718	12400	51.69	20240206	1.67	N	114190	500	130 억		690818	N	N	0	N	00	N
63	20240619	110742	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18390	-420	5	-2.23	5086828820	270270	19.54	18810	19300	18290	24450	13170	18810	18821.29	2.64	0	9818	23743	21276	19683	17216	15623	20480	16420	131	5640	500	13540	10	1	26123038	4804	109.46	12.31	12	1.03	168.00	1494.00	31800	20230718	-42.17	12400	20240206	48.31	22800	-19.34	20240614	12400	48.31	20240206	31800	-42.17	20230718	12400	48.31	20240206	1.67	N	114190	500	130 억		690818	N	N	0	N	00	N
64	20240619	100742	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18660	-150	5	-0.80	3580378830	188736	13.64	18810	19300	18620	24450	13170	18810	18970.42	2.64	0	-4400	23743	21276	19683	17216	15623	20480	16420	131	5640	500	13540	10	1	26123038	4875	111.07	12.49	12	0.72	168.00	1494.00	31800	20230718	-41.32	12400	20240206	50.48	22800	-18.16	20240614	12400	50.48	20240206	31800	-41.32	20230718	12400	50.48	20240206	1.67	N	114190	500	130 억		690818	N	N	0	N	00	N
65	20240619	090749	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	19270	460	2	2.45	1101205340	57699	4.17	18810	19300	18700	24450	13170	18810	19086.04	2.64	0	7070	23743	21276	19683	17216	15623	20480	16420	131	5640	500	13540	10	1	26123038	5034	114.70	12.90	12	0.22	168.00	1494.00	31800	20230718	-39.40	12400	20240206	55.40	22800	-15.48	20240614	12400	55.40	20240206	31800	-39.40	20230718	12400	55.40	20240206	1.67	N	114190	500	130 억		690818	N	N	0	N	00	N
66	20240618	160736	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18810	-2190	5	-10.43	26748362520	1379966	294.64	21600	22150	18090	27300	14700	21000	19383.36	2.72	0	-20230	22333	21666	20983	20316	19633	21325	19975	131	6300	500	15120	10	1	26123038	4914	111.96	12.59	12	5.28	168.00	1494.00	31800	20230718	-40.85	12400	20240206	51.69	22800	-17.50	20240614	12400	51.69	20240206	31800	-40.85	20230718	12400	51.69	20240206	1.98	N	114190	500	130 억		711041	N	N	7	N	00	N
67	20240618	150735	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18800	-2200	5	-10.48	26277009780	1354895	289.29	21600	22150	18090	27300	14700	21000	19394.13	2.72	0	-24256	22333	21666	20983	20316	19633	21325	19975	131	6300	500	15120	10	1	26123038	4911	111.90	12.58	12	5.19	168.00	1494.00	31800	20230718	-40.88	12400	20240206	51.61	22800	-17.54	20240614	12400	51.61	20240206	31800	-40.88	20230718	12400	51.61	20240206	1.98	N	114190	500	130 억		711041	N	N	7	N	00	N
68	20240618	140737	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18810	-2190	5	-10.43	24239470950	1246544	266.16	21600	22150	18090	27300	14700	21000	19445.34	2.72	0	-50684	22333	21666	20983	20316	19633	21325	19975	131	6300	500	15120	10	1	26123038	4914	111.96	12.59	12	4.77	168.00	1494.00	31800	20230718	-40.85	12400	20240206	51.69	22800	-17.50	20240614	12400	51.69	20240206	31800	-40.85	20230718	12400	51.69	20240206	1.98	N	114190	500	130 억		711041	N	N	7	N	00	N
69	20240618	130741	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18300	-2700	5	-12.86	19656257850	998927	213.29	21600	22150	18210	27300	14700	21000	19677.37	2.72	0	-33970	22333	21666	20983	20316	19633	21325	19975	131	6300	500	15120	10	1	26123038	4781	108.93	12.25	12	3.82	168.00	1494.00	31800	20230718	-42.45	12400	20240206	47.58	22800	-19.74	20240614	12400	47.58	20240206	31800	-42.45	20230718	12400	47.58	20240206	1.98	N	114190	500	130 억		711041	N	N	7	N	00	N
70	20240618	120741	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18470	-2530	5	-12.05	17434253370	878388	187.55	21600	22150	18460	27300	14700	21000	19848.01	2.72	0	-15315	22333	21666	20983	20316	19633	21325	19975	131	6300	500	15120	10	1	26123038	4825	109.94	12.36	12	3.36	168.00	1494.00	31800	20230718	-41.92	12400	20240206	48.95	22800	-18.99	20240614	12400	48.95	20240206	31800	-41.92	20230718	12400	48.95	20240206	1.98	N	114190	500	130 억		711041	N	N	7	N	00	N
71	20240618	110738	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	19130	-1870	5	-8.90	13255069430	655751	140.01	21600	22150	18890	27300	14700	21000	20213.57	2.72	0	26995	22333	21666	20983	20316	19633	21325	19975	131	6300	500	15120	10	1	26123038	4997	113.87	12.80	12	2.51	168.00	1494.00	31800	20230718	-39.84	12400	20240206	54.27	22800	-16.10	20240614	12400	54.27	20240206	31800	-39.84	20230718	12400	54.27	20240206	1.98	N	114190	500	130 억		711041	N	N	7	N	00	N
72	20240618	100738	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20050	-950	5	-4.52	7155385300	342019	73.03	21600	22150	20000	27300	14700	21000	20921.02	2.72	0	23989	22333	21666	20983	20316	19633	21325	19975	131	6300	500	15120	50	1	26123038	5238	119.35	13.42	12	1.31	168.00	1494.00	31800	20230718	-36.95	12400	20240206	61.69	22800	-12.06	20240614	12400	61.69	20240206	31800	-36.95	20230718	12400	61.69	20240206	1.98	N	114190	500	130 억		711041	N	N	7	N	00	N
73	20240618	090744	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22000	1000	2	4.76	1506155250	69483	14.84	21600	22150	21100	27300	14700	21000	21676.60	2.72	0	-20290	22333	21666	20983	20316	19633	21325	19975	131	6300	500	15120	50	1	26123038	5747	130.95	14.73	12	0.27	168.00	1494.00	31800	20230718	-30.82	12400	20240206	77.42	22800	-3.51	20240614	12400	77.42	20240206	31800	-30.82	20230718	12400	77.42	20240206	1.98	N	114190	500	130 억		711041	N	N	7	N	00	N
74	20240617	160733	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21000	-650	5	-3.00	9800512650	466625	58.45	21650	21650	20300	28100	15200	21650	21002.96	2.54	0	40350	23616	22632	21816	20832	20016	23125	21325	131	6450	500	15580	50	1	26123038	5486	125.00	14.06	12	1.79	168.00	1494.00	31800	20230718	-33.96	12400	20240206	69.35	22800	-7.89	20240614	12400	69.35	20240206	31800	-33.96	20230718	12400	69.35	20240206	1.93	N	114190	500	130 억		663683	N	N	7	N	00	N
75	20240617	150738	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21200	-450	5	-2.08	9384345550	446869	55.97	21650	21650	20300	28100	15200	21650	21000.20	2.54	0	35259	23616	22632	21816	20832	20016	23125	21325	131	6450	500	15580	50	1	26123038	5538	126.19	14.19	12	1.71	168.00	1494.00	31800	20230718	-33.33	12400	20240206	70.97	22800	-7.02	20240614	12400	70.97	20240206	31800	-33.33	20230718	12400	70.97	20240206	1.93	N	114190	500	130 억		663683	N	N	17	N	00	N
76	20240617	140730	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20850	-800	5	-3.70	8685566550	413723	51.82	21650	21650	20300	28100	15200	21650	20993.66	2.54	0	38511	23616	22632	21816	20832	20016	23125	21325	131	6450	500	15580	50	1	26123038	5447	124.11	13.96	12	1.58	168.00	1494.00	31800	20230718	-34.43	12400	20240206	68.15	22800	-8.55	20240614	12400	68.15	20240206	31800	-34.43	20230718	12400	68.15	20240206	1.93	N	114190	500	130 억		663683	N	N	17	N	00	N
77	20240617	130730	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21100	-550	5	-2.54	8183385100	389870	48.83	21650	21650	20300	28100	15200	21650	20990.02	2.54	0	39410	23616	22632	21816	20832	20016	23125	21325	131	6450	500	15580	50	1	26123038	5512	125.60	14.12	12	1.49	168.00	1494.00	31800	20230718	-33.65	12400	20240206	70.16	22800	-7.46	20240614	12400	70.16	20240206	31800	-33.65	20230718	12400	70.16	20240206	1.93	N	114190	500	130 억		663683	N	N	17	N	00	N
78	20240617	120731	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20900	-750	5	-3.46	7713632750	367522	46.03	21650	21650	20300	28100	15200	21650	20988.20	2.54	0	44172	23616	22632	21816	20832	20016	23125	21325	131	6450	500	15580	50	1	26123038	5460	124.40	13.99	12	1.41	168.00	1494.00	31800	20230718	-34.28	12400	20240206	68.55	22800	-8.33	20240614	12400	68.55	20240206	31800	-34.28	20230718	12400	68.55	20240206	1.93	N	114190	500	130 억		663683	N	N	17	N	00	N
79	20240617	110725	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21400	-250	5	-1.15	6764947200	322484	40.39	21650	21650	20300	28100	15200	21650	20977.60	2.54	0	42579	23616	22632	21816	20832	20016	23125	21325	131	6450	500	15580	50	1	26123038	5590	127.38	14.32	12	1.23	168.00	1494.00	31800	20230718	-32.70	12400	20240206	72.58	22800	-6.14	20240614	12400	72.58	20240206	31800	-32.70	20230718	12400	72.58	20240206	1.93	N	114190	500	130 억		663683	N	N	17	N	00	N
80	20240617	100725	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21250	-400	5	-1.85	6035108800	288316	36.11	21650	21650	20300	28100	15200	21650	20932.25	2.54	0	39437	23616	22632	21816	20832	20016	23125	21325	131	6450	500	15580	50	1	26123038	5551	126.49	14.22	12	1.10	168.00	1494.00	31800	20230718	-33.18	12400	20240206	71.37	22800	-6.80	20240614	12400	71.37	20240206	31800	-33.18	20230718	12400	71.37	20240206	1.93	N	114190	500	130 억		663683	N	N	17	N	00	N
81	20240617	090731	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20800	-850	5	-3.93	2088394500	99161	12.42	21650	21650	20650	28100	15200	21650	21060.58	2.54	0	13017	23616	22632	21816	20832	20016	23125	21325	131	6450	500	15580	50	1	26123038	5434	123.81	13.92	12	0.38	168.00	1494.00	31800	20230718	-34.59	12400	20240206	67.74	22800	-8.77	20240614	12400	67.74	20240206	31800	-34.59	20230718	12400	67.74	20240206	1.93	N	114190	500	130 억		663683	N	N	17	N	00	N
82	20240614	160625	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	21650	0	3	0.00	17465103100	795536	74.78	21000	22800	21000	28100	15200	21650	21954.17	2.40	0	45052	22883	22266	21383	20766	19883	22575	21075	131	6450	500	15580	50	1	26123038	5656	128.87	14.49	12	3.05	168.00	1494.00	31800	20230718	-31.92	12400	20240206	74.60	22800	-5.04	20240614	12400	74.60	20240206	31800	-31.92	20230718	12400	74.60	20240206	1.75	N	114190	500	130 억		627209	N	N	17	N	01	N
83	20240614	150628	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	21600	-50	5	-0.23	16876305750	768242	72.22	21000	22800	21000	28100	15200	21650	21967.56	2.40	0	44720	22883	22266	21383	20766	19883	22575	21075	131	6450	500	15580	50	1	26123038	5643	128.57	14.46	12	2.94	168.00	1494.00	31800	20230718	-32.08	12400	20240206	74.19	22800	-5.26	20240614	12400	74.19	20240206	31800	-32.08	20230718	12400	74.19	20240206	1.75	N	114190	500	130 억		627209	N	N	68	N	01	N
84	20240614	140627	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	21650	0	3	0.00	14278454000	649440	61.05	21000	22800	21000	28100	15200	21650	21985.96	2.40	0	43762	22883	22266	21383	20766	19883	22575	21075	131	6450	500	15580	50	1	26123038	5656	128.87	14.49	12	2.49	168.00	1494.00	31800	20230718	-31.92	12400	20240206	74.60	22800	-5.04	20240614	12400	74.60	20240206	31800	-31.92	20230718	12400	74.60	20240206	1.75	N	114190	500	130 억		627209	N	N	68	N	01	N
85	20240614	130626	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	21700	50	2	0.23	12953726050	587732	55.25	21000	22800	21000	28100	15200	21650	22040.40	2.40	0	28666	22883	22266	21383	20766	19883	22575	21075	131	6450	500	15580	50	1	26123038	5669	129.17	14.52	12	2.25	168.00	1494.00	31800	20230718	-31.76	12400	20240206	75.00	22800	-4.82	20240614	12400	75.00	20240206	31800	-31.76	20230718	12400	75.00	20240206	1.75	N	114190	500	130 억		627209	N	N	68	N	01	N
86	20240614	120632	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	21800	150	2	0.69	12209424250	553672	52.05	21000	22800	21000	28100	15200	21650	22051.96	2.40	0	35820	22883	22266	21383	20766	19883	22575	21075	131	6450	500	15580	50	1	26123038	5695	129.76	14.59	12	2.12	168.00	1494.00	31800	20230718	-31.45	12400	20240206	75.81	22800	-4.39	20240614	12400	75.81	20240206	31800	-31.45	20230718	12400	75.81	20240206	1.75	N	114190	500	130 억		627209	N	N	68	N	01	N
87	20240614	110718	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	22000	350	2	1.62	11224500350	508491	47.80	21000	22800	21000	28100	15200	21650	22074.40	2.40	0	19987	22883	22266	21383	20766	19883	22575	21075	131	6450	500	15580	50	1	26123038	5747	130.95	14.73	12	1.95	168.00	1494.00	31800	20230718	-30.82	12400	20240206	77.42	22800	-3.51	20240614	12400	77.42	20240206	31800	-30.82	20230718	12400	77.42	20240206	1.75	N	114190	500	130 억		627209	N	N	68	N	01	N
88	20240614	100716	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	22300	650	2	3.00	9509263950	430409	40.46	21000	22800	21000	28100	15200	21650	22093.88	2.40	0	20116	22883	22266	21383	20766	19883	22575	21075	131	6450	500	15580	50	1	26123038	5825	132.74	14.93	12	1.65	168.00	1494.00	31800	20230718	-29.87	12400	20240206	79.84	22800	-2.19	20240614	12400	79.84	20240206	31800	-29.87	20230718	12400	79.84	20240206	1.75	N	114190	500	130 억		627209	N	N	68	N	01	N
89	20240614	090720	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	22200	550	2	2.54	2730099350	124236	11.68	21000	22800	21000	28100	15200	21650	21975.93	2.40	0	11183	22883	22266	21383	20766	19883	22575	21075	131	6450	500	15580	50	1	26123038	5799	132.14	14.86	12	0.48	168.00	1494.00	31800	20230718	-30.19	12400	20240206	79.03	22800	-2.63	20240614	12400	79.03	20240206	31800	-30.19	20230718	12400	79.03	20240206	1.75	N	114190	500	130 억		627209	N	N	68	N	01	N
90	20240613	160709	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21650	1150	2	5.61	22744368150	1056816	58.44	21150	22000	20500	26650	14350	20500	21521.22	2.03	0	50408	22913	21706	20793	19586	18673	22310	20190	131	6150	500	14760	50	1	26123038	5656	128.87	14.49	12	4.05	168.00	1494.00	31800	20230718	-31.92	12400	20240206	74.60	22000	0.00	20240612	12400	74.60	20240206	31800	-31.92	20230718	12400	74.60	20240206	1.54	N	114190	500	130 억		529534	N	N	68	N	00	N
91	20240613	150723	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21750	1250	2	6.10	21342847000	992195	54.87	21150	22000	20500	26650	14350	20500	21510.84	2.03	0	75222	22913	21706	20793	19586	18673	22310	20190	131	6150	500	14760	50	1	26123038	5682	129.46	14.56	12	3.80	168.00	1494.00	31800	20230718	-31.60	12400	20240206	75.40	22000	0.00	20240612	12400	75.40	20240206	31800	-31.60	20230718	12400	75.40	20240206	1.54	N	114190	500	130 억		529534	N	N	0	N	00	N
92	20240613	140715	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21500	1000	2	4.88	20088046550	934111	51.66	21150	22000	20500	26650	14350	20500	21505.10	2.03	0	74216	22913	21706	20793	19586	18673	22310	20190	131	6150	500	14760	50	1	26123038	5616	127.98	14.39	12	3.58	168.00	1494.00	31800	20230718	-32.39	12400	20240206	73.39	22000	0.00	20240612	12400	73.39	20240206	31800	-32.39	20230718	12400	73.39	20240206	1.54	N	114190	500	130 억		529534	N	N	0	N	00	N
93	20240613	130714	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21750	1250	2	6.10	18181668100	846447	46.81	21150	22000	20500	26650	14350	20500	21480.10	2.03	0	58590	22913	21706	20793	19586	18673	22310	20190	131	6150	500	14760	50	1	26123038	5682	129.46	14.56	12	3.24	168.00	1494.00	31800	20230718	-31.60	12400	20240206	75.40	22000	0.00	20240612	12400	75.40	20240206	31800	-31.60	20230718	12400	75.40	20240206	1.54	N	114190	500	130 억		529534	N	N	0	N	00	N
94	20240613	120716	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21350	850	2	4.15	16941159450	789232	43.64	21150	22000	20500	26650	14350	20500	21465.50	2.03	0	45886	22913	21706	20793	19586	18673	22310	20190	131	6150	500	14760	50	1	26123038	5577	127.08	14.29	12	3.02	168.00	1494.00	31800	20230718	-32.86	12400	20240206	72.18	22000	0.00	20240612	12400	72.18	20240206	31800	-32.86	20230718	12400	72.18	20240206	1.54	N	114190	500	130 억		529534	N	N	0	N	00	N
95	20240613	110710	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21950	1450	2	7.07	15493055450	722227	39.94	21150	22000	20500	26650	14350	20500	21451.91	2.03	0	34366	22913	21706	20793	19586	18673	22310	20190	131	6150	500	14760	50	1	26123038	5734	130.65	14.69	12	2.76	168.00	1494.00	31800	20230718	-30.97	12400	20240206	77.02	22000	0.00	20240612	12400	77.02	20240206	31800	-30.97	20230718	12400	77.02	20240206	1.54	N	114190	500	130 억		529534	N	N	0	N	00	N
96	20240613	100709	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21350	850	2	4.15	9773558800	459071	25.39	21150	21950	20500	26650	14350	20500	21290.04	2.03	0	11332	22913	21706	20793	19586	18673	22310	20190	131	6150	500	14760	50	1	26123038	5577	127.08	14.29	12	1.76	168.00	1494.00	31800	20230718	-32.86	12400	20240206	72.18	22000	-2.95	20240612	12400	72.18	20240206	31800	-32.86	20230718	12400	72.18	20240206	1.54	N	114190	500	130 억		529534	N	N	0	N	00	N
97	20240613	090719	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21200	700	2	3.41	4848869000	225140	12.45	21150	21950	20850	26650	14350	20500	21537.59	2.03	0	-30879	22913	21706	20793	19586	18673	22310	20190	131	6150	500	14760	50	1	26123038	5538	126.19	14.19	12	0.86	168.00	1494.00	31800	20230718	-33.33	12400	20240206	70.97	22000	-3.64	20240612	12400	70.97	20240206	31800	-33.33	20230718	12400	70.97	20240206	1.54	N	114190	500	130 억		529534	N	N	0	N	00	N
98	20240612	160704	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20500	1350	2	7.05	37674783890	1802620	167.34	20100	22000	19880	24850	13410	19150	20900.21	1.69	0	91842	20390	19770	18740	18120	17090	20080	18430	131	5700	500	13780	50	1	26123038	5355	122.02	13.72	12	6.90	168.00	1494.00	31800	20230718	-35.53	12400	20240206	65.32	22000	-6.82	20240612	12400	65.32	20240206	31800	-35.53	20230718	12400	65.32	20240206	1.52	N	114190	500	130 억		440655	N	N	0	N	00	N
99	20240612	150714	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20350	1200	2	6.27	37006617090	1769832	164.30	20100	22000	19880	24850	13410	19150	20909.68	1.69	0	81895	20390	19770	18740	18120	17090	20080	18430	131	5700	500	13780	50	1	26123038	5316	121.13	13.62	12	6.77	168.00	1494.00	31800	20230718	-36.01	12400	20240206	64.11	22000	-7.50	20240612	12400	64.11	20240206	31800	-36.01	20230718	12400	64.11	20240206	1.52	N	114190	500	130 억		440655	N	N	0	N	00	N
100	20240612	140708	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20750	1600	2	8.36	35460730290	1694243	157.28	20100	22000	19880	24850	13410	19150	20930.13	1.69	0	64316	20390	19770	18740	18120	17090	20080	18430	131	5700	500	13780	50	1	26123038	5421	123.51	13.89	12	6.49	168.00	1494.00	31800	20230718	-34.75	12400	20240206	67.34	22000	-5.68	20240612	12400	67.34	20240206	31800	-34.75	20230718	12400	67.34	20240206	1.52	N	114190	500	130 억		440655	N	N	0	N	00	N
101	20240612	130710	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20750	1600	2	8.36	34567360390	1650908	153.26	20100	22000	19880	24850	13410	19150	20938.39	1.69	0	62507	20390	19770	18740	18120	17090	20080	18430	131	5700	500	13780	50	1	26123038	5421	123.51	13.89	12	6.32	168.00	1494.00	31800	20230718	-34.75	12400	20240206	67.34	22000	-5.68	20240612	12400	67.34	20240206	31800	-34.75	20230718	12400	67.34	20240206	1.52	N	114190	500	130 억		440655	N	N	0	N	00	N
102	20240612	120706	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20150	1000	2	5.22	33027368740	1575646	146.27	20100	22000	19880	24850	13410	19150	20961.16	1.69	0	60268	20390	19770	18740	18120	17090	20080	18430	131	5700	500	13780	50	1	26123038	5264	119.94	13.49	12	6.03	168.00	1494.00	31800	20230718	-36.64	12400	20240206	62.50	22000	-8.41	20240612	12400	62.50	20240206	31800	-36.64	20230718	12400	62.50	20240206	1.52	N	114190	500	130 억		440655	N	N	0	N	00	N
103	20240612	110707	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20450	1300	2	6.79	31425552040	1496843	138.96	20100	22000	19880	24850	13410	19150	20994.55	1.69	0	53537	20390	19770	18740	18120	17090	20080	18430	131	5700	500	13780	50	1	26123038	5342	121.73	13.69	12	5.73	168.00	1494.00	31800	20230718	-35.69	12400	20240206	64.92	22000	-7.05	20240612	12400	64.92	20240206	31800	-35.69	20230718	12400	64.92	20240206	1.52	N	114190	500	130 억		440655	N	N	0	N	00	N
104	20240612	100709	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20700	1550	2	8.09	29102541590	1384381	128.52	20100	22000	19880	24850	13410	19150	21022.06	1.69	0	42213	20390	19770	18740	18120	17090	20080	18430	131	5700	500	13780	50	1	26123038	5407	123.21	13.86	12	5.30	168.00	1494.00	31800	20230718	-34.91	12400	20240206	66.94	22000	-5.91	20240612	12400	66.94	20240206	31800	-34.91	20230718	12400	66.94	20240206	1.52	N	114190	500	130 억		440655	N	N	0	N	00	N
105	20240612	090708	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20400	1250	2	6.53	7717993940	376507	34.95	20100	21000	19880	24850	13410	19150	20498.94	1.69	0	-93629	20390	19770	18740	18120	17090	20080	18430	131	5700	500	13780	50	1	26123038	5329	121.43	13.65	12	1.44	168.00	1494.00	31800	20230718	-35.85	12400	20240206	64.52	21950	-7.06	20240319	12400	64.52	20240206	31800	-35.85	20230718	12400	64.52	20240206	1.52	N	114190	500	130 억		440655	N	N	0	N	00	N
106	20240610	160701	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17770	1280	2	7.76	17297518680	967623	287.55	16450	18490	16310	21400	11550	16490	17878.45	1.51	0	122692	17136	16812	16186	15862	15236	16975	16025	131	4910	500	11870	10	1	26123038	4642	105.77	11.89	12	3.70	168.00	1494.00	31800	20230718	-44.12	12400	20240206	43.31	21950	-19.04	20240319	12400	43.31	20240206	31800	-44.12	20230718	12400	43.31	20240206	1.34	N	114190	500	130 억		394163	N	N	0	N	00	N
107	20240610	150709	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17630	1140	2	6.91	17079099390	955290	283.88	16450	18490	16310	21400	11550	16490	17880.60	1.51	0	127380	17136	16812	16186	15862	15236	16975	16025	131	4910	500	11870	10	1	26123038	4605	104.94	11.80	12	3.66	168.00	1494.00	31800	20230718	-44.56	12400	20240206	42.18	21950	-19.68	20240319	12400	42.18	20240206	31800	-44.56	20230718	12400	42.18	20240206	1.34	N	114190	500	130 억		394163	N	N	0	N	00	N
108	20240610	140704	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17890	1400	2	8.49	16110278400	900464	267.59	16450	18490	16310	21400	11550	16490	17893.40	1.51	0	129535	17136	16812	16186	15862	15236	16975	16025	131	4910	500	11870	10	1	26123038	4673	106.49	11.97	12	3.45	168.00	1494.00	31800	20230718	-43.74	12400	20240206	44.27	21950	-18.50	20240319	12400	44.27	20240206	31800	-43.74	20230718	12400	44.27	20240206	1.34	N	114190	500	130 억		394163	N	N	0	N	00	N
109	20240610	130702	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18330	1840	2	11.16	15456120340	864352	256.86	16450	18490	16310	21400	11550	16490	17884.14	1.51	0	128806	17136	16812	16186	15862	15236	16975	16025	131	4910	500	11870	10	1	26123038	4788	109.11	12.27	12	3.31	168.00	1494.00	31800	20230718	-42.36	12400	20240206	47.82	21950	-16.49	20240319	12400	47.82	20240206	31800	-42.36	20230718	12400	47.82	20240206	1.34	N	114190	500	130 억		394163	N	N	0	N	00	N
110	20240610	120702	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17950	1460	2	8.85	13608269450	763048	226.76	16450	18490	16310	21400	11550	16490	17836.71	1.51	0	93114	17136	16812	16186	15862	15236	16975	16025	131	4910	500	11870	10	1	26123038	4689	106.85	12.01	12	2.92	168.00	1494.00	31800	20230718	-43.55	12400	20240206	44.76	21950	-18.22	20240319	12400	44.76	20240206	31800	-43.55	20230718	12400	44.76	20240206	1.34	N	114190	500	130 억		394163	N	N	0	N	00	N
111	20240610	110706	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17620	1130	2	6.85	11928165890	670015	199.11	16450	18490	16310	21400	11550	16490	17805.75	1.51	0	96686	17136	16812	16186	15862	15236	16975	16025	131	4910	500	11870	10	1	26123038	4603	104.88	11.79	12	2.56	168.00	1494.00	31800	20230718	-44.59	12400	20240206	42.10	21950	-19.73	20240319	12400	42.10	20240206	31800	-44.59	20230718	12400	42.10	20240206	1.34	N	114190	500	130 억		394163	N	N	0	N	00	N
112	20240610	100702	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17750	1260	2	7.64	10480259240	588321	174.83	16450	18490	16310	21400	11550	16490	17817.19	1.51	0	107419	17136	16812	16186	15862	15236	16975	16025	131	4910	500	11870	10	1	26123038	4637	105.65	11.88	12	2.25	168.00	1494.00	31800	20230718	-44.18	12400	20240206	43.15	21950	-19.13	20240319	12400	43.15	20240206	31800	-44.18	20230718	12400	43.15	20240206	1.34	N	114190	500	130 억		394163	N	N	0	N	00	N
113	20240610	090709	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16370	-120	5	-0.73	357202840	21795	6.48	16450	16490	16310	21400	11550	16490	16381.85	1.51	0	-2528	17136	16812	16186	15862	15236	16975	16025	131	4910	500	11870	10	1	26123038	4276	97.44	10.96	12	0.08	168.00	1494.00	31800	20230718	-48.52	12400	20240206	32.02	21950	-25.42	20240319	12400	32.02	20240206	31800	-48.52	20230718	12400	32.02	20240206	1.34	N	114190	500	130 억		394163	N	N	0	N	00	N
114	20240607	160726	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16490	930	2	5.98	5431564550	334258	80.43	15560	16510	15560	20200	10900	15560	16249.50	1.44	0	16050	16880	16220	15510	14850	14140	16550	15180	131	4640	500	11200	10	1	26123038	4308	98.15	11.04	12	1.28	168.00	1494.00	31800	20230718	-48.14	12400	20240206	32.98	21950	-24.87	20240319	12400	32.98	20240206	31800	-48.14	20230718	12400	32.98	20240206	1.28	N	114190	500	130 억		376519	N	N	0	N	00	N
115	20240607	150732	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16410	850	2	5.46	4842618710	298461	71.81	15560	16510	15560	20200	10900	15560	16225.30	1.44	0	4478	16880	16220	15510	14850	14140	16550	15180	131	4640	500	11200	10	1	26123038	4287	97.68	10.98	12	1.14	168.00	1494.00	31800	20230718	-48.40	12400	20240206	32.34	21950	-25.24	20240319	12400	32.34	20240206	31800	-48.40	20230718	12400	32.34	20240206	1.28	N	114190	500	130 억		376519	N	N	0	N	00	N
116	20240607	140726	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16190	630	2	4.05	4081053900	251571	60.53	15560	16510	15560	20200	10900	15560	16222.28	1.44	0	877	16880	16220	15510	14850	14140	16550	15180	131	4640	500	11200	10	1	26123038	4229	96.37	10.84	12	0.96	168.00	1494.00	31800	20230718	-49.09	12400	20240206	30.56	21950	-26.24	20240319	12400	30.56	20240206	31800	-49.09	20230718	12400	30.56	20240206	1.28	N	114190	500	130 억		376519	N	N	0	N	00	N
117	20240607	130722	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16280	720	2	4.63	3798738340	234143	56.34	15560	16510	15560	20200	10900	15560	16224.01	1.44	0	2731	16880	16220	15510	14850	14140	16550	15180	131	4640	500	11200	10	1	26123038	4253	96.90	10.90	12	0.90	168.00	1494.00	31800	20230718	-48.81	12400	20240206	31.29	21950	-25.83	20240319	12400	31.29	20240206	31800	-48.81	20230718	12400	31.29	20240206	1.28	N	114190	500	130 억		376519	N	N	0	N	00	N
118	20240607	120727	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16320	760	2	4.88	3587986910	221170	53.22	15560	16510	15560	20200	10900	15560	16222.76	1.44	0	4646	16880	16220	15510	14850	14140	16550	15180	131	4640	500	11200	10	1	26123038	4263	97.14	10.92	12	0.85	168.00	1494.00	31800	20230718	-48.68	12400	20240206	31.61	21950	-25.65	20240319	12400	31.61	20240206	31800	-48.68	20230718	12400	31.61	20240206	1.28	N	114190	500	130 억		376519	N	N	0	N	00	N
119	20240607	110718	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16260	700	2	4.50	3396578060	209428	50.39	15560	16510	15560	20200	10900	15560	16218.36	1.44	0	6366	16880	16220	15510	14850	14140	16550	15180	131	4640	500	11200	10	1	26123038	4248	96.79	10.88	12	0.80	168.00	1494.00	31800	20230718	-48.87	12400	20240206	31.13	21950	-25.92	20240319	12400	31.13	20240206	31800	-48.87	20230718	12400	31.13	20240206	1.28	N	114190	500	130 억		376519	N	N	0	N	00	N
120	20240607	100727	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16280	720	2	4.63	2793086690	172325	41.46	15560	16510	15560	20200	10900	15560	16208.25	1.44	0	4234	16880	16220	15510	14850	14140	16550	15180	131	4640	500	11200	10	1	26123038	4253	96.90	10.90	12	0.66	168.00	1494.00	31800	20230718	-48.81	12400	20240206	31.29	21950	-25.83	20240319	12400	31.29	20240206	31800	-48.81	20230718	12400	31.29	20240206	1.28	N	114190	500	130 억		376519	N	N	0	N	00	N
121	20240607	090725	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16040	480	2	3.08	471129760	29636	7.13	15560	16250	15560	20200	10900	15560	15897.22	1.44	0	-8599	16880	16220	15510	14850	14140	16550	15180	131	4640	500	11200	10	1	26123038	4190	95.48	10.74	12	0.11	168.00	1494.00	31800	20230718	-49.56	12400	20240206	29.35	21950	-26.92	20240319	12400	29.35	20240206	31800	-49.56	20230718	12400	29.35	20240206	1.28	N	114190	500	130 억		376519	N	N	0	N	00	N
122	20240605	160724	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15560	600	2	4.01	6517835710	414949	191.20	14990	16170	14800	19440	10480	14960	15707.56	1.37	0	17345	15746	15352	14696	14302	13646	15550	14500	131	4480	500	10770	10	1	26123038	4065	92.62	10.41	12	1.59	168.00	1494.00	31800	20230718	-51.07	12400	20240206	25.48	21950	-29.11	20240319	12400	25.48	20240206	31800	-51.07	20230718	12400	25.48	20240206	1.26	N	114190	500	130 억		357815	N	N	0	N	00	N
123	20240605	150720	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15450	490	2	3.28	6360211250	404768	186.51	14990	16170	14800	19440	10480	14960	15713.23	1.37	0	20667	15746	15352	14696	14302	13646	15550	14500	131	4480	500	10770	10	1	26123038	4036	91.96	10.34	12	1.55	168.00	1494.00	31800	20230718	-51.42	12400	20240206	24.60	21950	-29.61	20240319	12400	24.60	20240206	31800	-51.42	20230718	12400	24.60	20240206	1.26	N	114190	500	130 억		357815	N	N	0	N	00	N
124	20240605	140723	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15670	710	2	4.75	6015212660	382618	176.30	14990	16170	14800	19440	10480	14960	15721.20	1.37	0	31653	15746	15352	14696	14302	13646	15550	14500	131	4480	500	10770	10	1	26123038	4093	93.27	10.49	12	1.46	168.00	1494.00	31800	20230718	-50.72	12400	20240206	26.37	21950	-28.61	20240319	12400	26.37	20240206	31800	-50.72	20230718	12400	26.37	20240206	1.26	N	114190	500	130 억		357815	N	N	0	N	00	N
125	20240605	130723	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15820	860	2	5.75	5557907830	353482	162.87	14990	16170	14800	19440	10480	14960	15723.31	1.37	0	35361	15746	15352	14696	14302	13646	15550	14500	131	4480	500	10770	10	1	26123038	4133	94.17	10.59	12	1.35	168.00	1494.00	31800	20230718	-50.25	12400	20240206	27.58	21950	-27.93	20240319	12400	27.58	20240206	31800	-50.25	20230718	12400	27.58	20240206	1.26	N	114190	500	130 억		357815	N	N	0	N	00	N
126	20240605	120720	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15880	920	2	6.15	5073064000	322862	148.77	14990	16170	14800	19440	10480	14960	15712.79	1.37	0	33103	15746	15352	14696	14302	13646	15550	14500	131	4480	500	10770	10	1	26123038	4148	94.52	10.63	12	1.24	168.00	1494.00	31800	20230718	-50.06	12400	20240206	28.06	21950	-27.65	20240319	12400	28.06	20240206	31800	-50.06	20230718	12400	28.06	20240206	1.26	N	114190	500	130 억		357815	N	N	0	N	00	N
127	20240605	110722	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15950	990	2	6.62	4018797350	257027	118.43	14990	16170	14800	19440	10480	14960	15635.70	1.37	0	23580	15746	15352	14696	14302	13646	15550	14500	131	4480	500	10770	10	1	26123038	4167	94.94	10.68	12	0.98	168.00	1494.00	31800	20230718	-49.84	12400	20240206	28.63	21950	-27.33	20240319	12400	28.63	20240206	31800	-49.84	20230718	12400	28.63	20240206	1.26	N	114190	500	130 억		357815	N	N	0	N	00	N
128	20240605	100721	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15830	870	2	5.82	2463293690	159461	73.48	14990	15940	14800	19440	10480	14960	15447.62	1.37	0	18811	15746	15352	14696	14302	13646	15550	14500	131	4480	500	10770	10	1	26123038	4135	94.23	10.60	12	0.61	168.00	1494.00	31800	20230718	-50.22	12400	20240206	27.66	21950	-27.88	20240319	12400	27.66	20240206	31800	-50.22	20230718	12400	27.66	20240206	1.26	N	114190	500	130 억		357815	N	N	0	N	00	N
129	20240605	090720	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14930	-30	5	-0.20	174405630	11695	5.39	14990	14990	14800	19440	10480	14960	14912.84	1.37	0	-36	15746	15352	14696	14302	13646	15550	14500	131	4480	500	10770	10	1	26123038	3900	88.87	9.99	12	0.04	168.00	1494.00	31800	20230718	-53.05	12400	20240206	20.40	21950	-31.98	20240319	12400	20.40	20240206	31800	-53.05	20230718	12400	20.40	20240206	1.26	N	114190	500	130 억		357815	N	N	0	N	00	N
130	20240604	160715	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14960	640	2	4.47	3180172080	216078	173.15	14350	15090	14040	18610	10030	14320	14716.94	1.35	0	950	14706	14512	14396	14202	14086	14455	14145	131	4290	500	10310	10	1	26123038	3908	89.05	10.01	12	0.83	168.00	1494.00	31800	20230718	-52.96	12400	20240206	20.65	21950	-31.85	20240319	12400	20.65	20240206	31800	-52.96	20230718	12400	20.65	20240206	1.25	N	114190	500	130 억		353011	N	N	0	N	00	N
131	20240604	150715	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14860	540	2	3.77	3096771940	210486	168.67	14350	15090	14040	18610	10030	14320	14712.48	1.35	0	513	14706	14512	14396	14202	14086	14455	14145	131	4290	500	10310	10	1	26123038	3882	88.45	9.95	12	0.81	168.00	1494.00	31800	20230718	-53.27	12400	20240206	19.84	21950	-32.30	20240319	12400	19.84	20240206	31800	-53.27	20230718	12400	19.84	20240206	1.25	N	114190	500	130 억		353011	N	N	0	N	00	N
132	20240604	140717	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14920	600	2	4.19	2704896860	184179	147.59	14350	15090	14040	18610	10030	14320	14686.24	1.35	0	-7178	14706	14512	14396	14202	14086	14455	14145	131	4290	500	10310	10	1	26123038	3898	88.81	9.99	12	0.71	168.00	1494.00	31800	20230718	-53.08	12400	20240206	20.32	21950	-32.03	20240319	12400	20.32	20240206	31800	-53.08	20230718	12400	20.32	20240206	1.25	N	114190	500	130 억		353011	N	N	0	N	00	N
133	20240604	130714	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14950	630	2	4.40	2167257830	148273	118.82	14350	14960	14040	18610	10030	14320	14616.67	1.35	0	-14433	14706	14512	14396	14202	14086	14455	14145	131	4290	500	10310	10	1	26123038	3905	88.99	10.01	12	0.57	168.00	1494.00	31800	20230718	-52.99	12400	20240206	20.56	21950	-31.89	20240319	12400	20.56	20240206	31800	-52.99	20230718	12400	20.56	20240206	1.25	N	114190	500	130 억		353011	N	N	0	N	00	N
134	20240604	120713	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14770	450	2	3.14	1723230060	118329	94.82	14350	14870	14040	18610	10030	14320	14563.04	1.35	0	-26622	14706	14512	14396	14202	14086	14455	14145	131	4290	500	10310	10	1	26123038	3858	87.92	9.89	12	0.45	168.00	1494.00	31800	20230718	-53.55	12400	20240206	19.11	21950	-32.71	20240319	12400	19.11	20240206	31800	-53.55	20230718	12400	19.11	20240206	1.25	N	114190	500	130 억		353011	N	N	0	N	00	N
135	20240604	110710	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14680	360	2	2.51	1421452670	97782	78.36	14350	14870	14040	18610	10030	14320	14536.96	1.35	0	-22652	14706	14512	14396	14202	14086	14455	14145	131	4290	500	10310	10	1	26123038	3835	87.38	9.83	12	0.37	168.00	1494.00	31800	20230718	-53.84	12400	20240206	18.39	21950	-33.12	20240319	12400	18.39	20240206	31800	-53.84	20230718	12400	18.39	20240206	1.25	N	114190	500	130 억		353011	N	N	0	N	00	N
136	20240604	100712	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14520	200	2	1.40	760695680	52833	42.34	14350	14620	14040	18610	10030	14320	14398.12	1.35	0	-9573	14706	14512	14396	14202	14086	14455	14145	131	4290	500	10310	10	1	26123038	3793	86.43	9.72	12	0.20	168.00	1494.00	31800	20230718	-54.34	12400	20240206	17.10	21950	-33.85	20240319	12400	17.10	20240206	31800	-54.34	20230718	12400	17.10	20240206	1.25	N	114190	500	130 억		353011	N	N	0	N	00	N
137	20240604	090713	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14380	60	2	0.42	142631310	10009	8.02	14350	14400	14040	18610	10030	14320	14250.31	1.35	0	-5477	14706	14512	14396	14202	14086	14455	14145	131	4290	500	10310	10	1	26123038	3756	85.60	9.63	12	0.04	168.00	1494.00	31800	20230718	-54.78	12400	20240206	15.97	21950	-34.49	20240319	12400	15.97	20240206	31800	-54.78	20230718	12400	15.97	20240206	1.25	N	114190	500	130 억		353011	N	N	0	N	00	N
138	20240603	160705	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14320	-30	5	-0.21	1773223960	123443	41.09	14400	14590	14280	18650	10050	14350	14364.90	1.53	0	-43268	15403	14876	14613	14086	13823	14745	13955	131	4300	500	10330	10	1	26123038	3741	85.24	9.59	12	0.47	168.00	1494.00	31800	20230718	-54.97	12400	20240206	15.48	21950	-34.76	20240319	12400	15.48	20240206	31800	-54.97	20230718	12400	15.48	20240206	1.27	N	114190	500	130 억		398780	N	N	160	N	00	N
139	20240603	150706	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14330	-20	5	-0.14	1414663450	98383	32.75	14400	14590	14280	18650	10050	14350	14379.15	1.53	0	-40276	15403	14876	14613	14086	13823	14745	13955	131	4300	500	10330	10	1	26123038	3743	85.30	9.59	12	0.38	168.00	1494.00	31800	20230718	-54.94	12400	20240206	15.56	21950	-34.72	20240319	12400	15.56	20240206	31800	-54.94	20230718	12400	15.56	20240206	1.27	N	114190	500	130 억		398780	N	N	160	N	00	N
140	20240603	140703	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14350	0	3	0.00	1225257630	85178	28.35	14400	14590	14280	18650	10050	14350	14384.67	1.53	0	-32911	15403	14876	14613	14086	13823	14745	13955	131	4300	500	10330	10	1	26123038	3749	85.42	9.61	12	0.33	168.00	1494.00	31800	20230718	-54.87	12400	20240206	15.73	21950	-34.62	20240319	12400	15.73	20240206	31800	-54.87	20230718	12400	15.73	20240206	1.27	N	114190	500	130 억		398780	N	N	160	N	00	N
141	20240603	130705	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14360	10	2	0.07	1126270230	78286	26.06	14400	14590	14280	18650	10050	14350	14386.61	1.53	0	-29683	15403	14876	14613	14086	13823	14745	13955	131	4300	500	10330	10	1	26123038	3751	85.48	9.61	12	0.30	168.00	1494.00	31800	20230718	-54.84	12400	20240206	15.81	21950	-34.58	20240319	12400	15.81	20240206	31800	-54.84	20230718	12400	15.81	20240206	1.27	N	114190	500	130 억		398780	N	N	160	N	00	N
142	20240603	120704	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14370	20	2	0.14	928954490	64544	21.48	14400	14590	14280	18650	10050	14350	14392.58	1.53	0	-20184	15403	14876	14613	14086	13823	14745	13955	131	4300	500	10330	10	1	26123038	3754	85.54	9.62	12	0.25	168.00	1494.00	31800	20230718	-54.81	12400	20240206	15.89	21950	-34.53	20240319	12400	15.89	20240206	31800	-54.81	20230718	12400	15.89	20240206	1.27	N	114190	500	130 억		398780	N	N	160	N	00	N
143	20240603	110700	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14370	20	2	0.14	781721520	54329	18.08	14400	14590	14280	18650	10050	14350	14388.66	1.53	0	-16679	15403	14876	14613	14086	13823	14745	13955	131	4300	500	10330	10	1	26123038	3754	85.54	9.62	12	0.21	168.00	1494.00	31800	20230718	-54.81	12400	20240206	15.89	21950	-34.53	20240319	12400	15.89	20240206	31800	-54.81	20230718	12400	15.89	20240206	1.27	N	114190	500	130 억		398780	N	N	160	N	00	N
144	20240603	100658	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14320	-30	5	-0.21	448055570	31102	10.35	14400	14590	14280	18650	10050	14350	14406.01	1.53	0	-11045	15403	14876	14613	14086	13823	14745	13955	131	4300	500	10330	10	1	26123038	3741	85.24	9.59	12	0.12	168.00	1494.00	31800	20230718	-54.97	12400	20240206	15.48	21950	-34.76	20240319	12400	15.48	20240206	31800	-54.97	20230718	12400	15.48	20240206	1.27	N	114190	500	130 억		398780	N	N	160	N	00	N
145	20240603	090657	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14420	70	2	0.49	97770510	6811	2.27	14400	14450	14280	18650	10050	14350	14354.80	1.53	0	-1821	15403	14876	14613	14086	13823	14745	13955	131	4300	500	10330	10	1	26123038	3767	85.83	9.65	12	0.03	168.00	1494.00	31800	20230718	-54.65	12400	20240206	16.29	21950	-34.31	20240319	12400	16.29	20240206	31800	-54.65	20230718	12400	16.29	20240206	1.27	N	114190	500	130 억		398780	N	N	160	N	00	N