KissMeData/189300/price/prices-20240301.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	20240329	160907	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59000	-100	5	-0.17	4882155900	82415	33.50	59100	60000	58400	76800	41400	59100	59238.86	8.85	0	-14954	61966	60532	59566	58132	57166	60300	57900	54	17700	500	42550	100	1	10733334	6333	107.08	2.27	12	0.77	551.00	25993.00	96324	20230331	-38.75	52300	20240206	12.81	82400	-28.40	20240104	52300	12.81	20240206	99500	-40.70	20230331	52300	12.81	20240206	3.26	N	189300	500	53 억		950376	N	N	107	N	00	N
3	20240329	150909	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59100	0	3	0.00	4571205200	77147	31.36	59100	60000	58400	76800	41400	59100	59253.18	8.85	0	-13872	61966	60532	59566	58132	57166	60300	57900	54	17700	500	42550	100	1	10733334	6343	107.26	2.27	12	0.72	551.00	25993.00	96324	20230331	-38.64	52300	20240206	13.00	82400	-28.28	20240104	52300	13.00	20240206	99500	-40.60	20230331	52300	13.00	20240206	3.26	N	189300	500	53 억		950376	N	N	754	N	00	N
4	20240329	140905	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59200	100	2	0.17	3798030900	64090	26.05	59100	60000	58400	76800	41400	59100	59260.90	8.85	0	-9885	61966	60532	59566	58132	57166	60300	57900	54	17700	500	42550	100	1	10733334	6354	107.44	2.28	12	0.60	551.00	25993.00	96324	20230331	-38.54	52300	20240206	13.19	82400	-28.16	20240104	52300	13.19	20240206	99500	-40.50	20230331	52300	13.19	20240206	3.26	N	189300	500	53 억		950376	N	N	754	N	00	N
5	20240329	130852	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59100	0	3	0.00	3533493000	59624	24.24	59100	60000	58400	76800	41400	59100	59262.93	8.85	0	-9545	61966	60532	59566	58132	57166	60300	57900	54	17700	500	42550	100	1	10733334	6343	107.26	2.27	12	0.56	551.00	25993.00	96324	20230331	-38.64	52300	20240206	13.00	82400	-28.28	20240104	52300	13.00	20240206	99500	-40.60	20230331	52300	13.00	20240206	3.26	N	189300	500	53 억		950376	N	N	754	N	00	N
6	20240329	120902	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59200	100	2	0.17	3213239400	54209	22.03	59100	60000	58400	76800	41400	59100	59275.02	8.85	0	-9151	61966	60532	59566	58132	57166	60300	57900	54	17700	500	42550	100	1	10733334	6354	107.44	2.28	12	0.51	551.00	25993.00	96324	20230331	-38.54	52300	20240206	13.19	82400	-28.16	20240104	52300	13.19	20240206	99500	-40.50	20230331	52300	13.19	20240206	3.26	N	189300	500	53 억		950376	N	N	754	N	00	N
7	20240329	110850	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59200	100	2	0.17	2387025200	40327	16.39	59100	60000	58400	76800	41400	59100	59191.74	8.85	0	-6151	61966	60532	59566	58132	57166	60300	57900	54	17700	500	42550	100	1	10733334	6354	107.44	2.28	12	0.38	551.00	25993.00	96324	20230331	-38.54	52300	20240206	13.19	82400	-28.16	20240104	52300	13.19	20240206	99500	-40.50	20230331	52300	13.19	20240206	3.26	N	189300	500	53 억		950376	N	N	754	N	00	N
8	20240329	100851	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58900	-200	5	-0.34	1707923900	28865	11.73	59100	60000	58400	76800	41400	59100	59169.37	8.85	0	-1311	61966	60532	59566	58132	57166	60300	57900	54	17700	500	42550	100	1	10733334	6322	106.90	2.27	12	0.27	551.00	25993.00	96324	20230331	-38.85	52300	20240206	12.62	82400	-28.52	20240104	52300	12.62	20240206	99500	-40.80	20230331	52300	12.62	20240206	3.26	N	189300	500	53 억		950376	N	N	754	N	00	N
9	20240329	090851	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59700	600	2	1.02	460960800	7721	3.14	59100	60000	59100	76800	41400	59100	59702.21	8.85	0	-2777	61966	60532	59566	58132	57166	60300	57900	54	17700	500	42550	100	1	10733334	6408	108.35	2.30	12	0.07	551.00	25993.00	96324	20230331	-38.02	52300	20240206	14.15	82400	-27.55	20240104	52300	14.15	20240206	99500	-40.00	20230331	52300	14.15	20240206	3.26	N	189300	500	53 억		950376	N	N	754	N	00	N
10	20240328	160857	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59100	600	2	1.03	14725729600	245246	272.55	59100	61000	58600	76000	41000	58500	60045.16	9.14	0	-25173	59900	59200	58400	57700	56900	59550	58050	54	17500	500	42120	100	1	10733334	6343	107.26	2.27	12	2.28	551.00	25993.00	96324	20230331	-38.64	52300	20240206	13.00	82400	-28.28	20240104	52300	13.00	20240206	99500	-40.60	20230331	52300	13.00	20240206	3.30	N	189300	500	53 억		981209	N	N	754	N	00	N
11	20240328	150857	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59400	900	2	1.54	14118237600	234981	261.14	59100	61000	58600	76000	41000	58500	60082.46	9.14	0	-25243	59900	59200	58400	57700	56900	59550	58050	54	17500	500	42120	100	1	10733334	6376	107.80	2.29	12	2.19	551.00	25993.00	96324	20230331	-38.33	52300	20240206	13.58	82400	-27.91	20240104	52300	13.58	20240206	99500	-40.30	20230331	52300	13.58	20240206	3.30	N	189300	500	53 억		981209	N	N	457	N	00	N
12	20240328	140846	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59300	800	2	1.37	13052250200	217049	241.21	59100	61000	58600	76000	41000	58500	60135.04	9.14	0	-19125	59900	59200	58400	57700	56900	59550	58050	54	17500	500	42120	100	1	10733334	6365	107.62	2.28	12	2.02	551.00	25993.00	96324	20230331	-38.44	52300	20240206	13.38	82400	-28.03	20240104	52300	13.38	20240206	99500	-40.40	20230331	52300	13.38	20240206	3.30	N	189300	500	53 억		981209	N	N	457	N	00	N
13	20240328	130846	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59500	1000	2	1.71	12206340000	202828	225.41	59100	61000	58600	76000	41000	58500	60180.74	9.14	0	-14835	59900	59200	58400	57700	56900	59550	58050	54	17500	500	42120	100	1	10733334	6386	107.99	2.29	12	1.89	551.00	25993.00	96324	20230331	-38.23	52300	20240206	13.77	82400	-27.79	20240104	52300	13.77	20240206	99500	-40.20	20230331	52300	13.77	20240206	3.30	N	189300	500	53 억		981209	N	N	457	N	00	N
14	20240328	120850	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60100	1600	2	2.74	11003614200	182659	203.00	59100	61000	58600	76000	41000	58500	60241.29	9.14	0	-9644	59900	59200	58400	57700	56900	59550	58050	54	17500	500	42120	100	1	10733334	6451	109.07	2.31	12	1.70	551.00	25993.00	96324	20230331	-37.61	52300	20240206	14.91	82400	-27.06	20240104	52300	14.91	20240206	99500	-39.60	20230331	52300	14.91	20240206	3.30	N	189300	500	53 억		981209	N	N	457	N	00	N
15	20240328	110852	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60200	1700	2	2.91	9867653500	163732	181.96	59100	61000	58600	76000	41000	58500	60267.10	9.14	0	-6643	59900	59200	58400	57700	56900	59550	58050	54	17500	500	42120	100	1	10733334	6461	109.26	2.32	12	1.53	551.00	25993.00	96324	20230331	-37.50	52300	20240206	15.11	82400	-26.94	20240104	52300	15.11	20240206	99500	-39.50	20230331	52300	15.11	20240206	3.30	N	189300	500	53 억		981209	N	N	457	N	00	N
16	20240328	100907	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60300	1800	2	3.08	7554502700	125490	139.46	59100	60900	58600	76000	41000	58500	60200.04	9.14	0	-10312	59900	59200	58400	57700	56900	59550	58050	54	17500	500	42120	100	1	10733334	6472	109.44	2.32	12	1.17	551.00	25993.00	96324	20230331	-37.40	52300	20240206	15.30	82400	-26.82	20240104	52300	15.30	20240206	99500	-39.40	20230331	52300	15.30	20240206	3.30	N	189300	500	53 억		981209	N	N	457	N	00	N
17	20240328	090905	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60000	1500	2	2.56	1223942400	20572	22.86	59100	60100	58600	76000	41000	58500	59495.55	9.14	0	-1733	59900	59200	58400	57700	56900	59550	58050	54	17500	500	42120	100	1	10733334	6440	108.89	2.31	12	0.19	551.00	25993.00	96324	20230331	-37.71	52300	20240206	14.72	82400	-27.18	20240104	52300	14.72	20240206	99500	-39.70	20230331	52300	14.72	20240206	3.30	N	189300	500	53 억		981209	N	N	457	N	00	N
18	20240327	160900	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58500	200	2	0.34	5106220000	87636	68.64	58300	59100	57600	75700	40900	58300	58266.15	9.06	0	-7188	61033	59666	58333	56966	55633	59000	56300	54	17400	500	41970	100	1	10733334	6279	106.17	2.25	12	0.82	551.00	25993.00	96324	20230331	-39.27	52300	20240206	11.85	82400	-29.00	20240104	52300	11.85	20240206	99500	-41.21	20230331	52300	11.85	20240206	3.33	N	189300	500	53 억		971919	N	N	457	N	00	N
19	20240327	150903	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58500	200	2	0.34	4728768600	81173	63.58	58300	59100	57600	75700	40900	58300	58255.43	9.06	0	-5989	61033	59666	58333	56966	55633	59000	56300	54	17400	500	41970	100	1	10733334	6279	106.17	2.25	12	0.76	551.00	25993.00	96324	20230331	-39.27	52300	20240206	11.85	82400	-29.00	20240104	52300	11.85	20240206	99500	-41.21	20230331	52300	11.85	20240206	3.33	N	189300	500	53 억		971919	N	N	122	N	00	N
20	20240327	140902	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58300	0	3	0.00	4204726400	72193	56.54	58300	59100	57600	75700	40900	58300	58242.85	9.06	0	-3609	61033	59666	58333	56966	55633	59000	56300	54	17400	500	41970	100	1	10733334	6258	105.81	2.24	12	0.67	551.00	25993.00	96324	20230331	-39.48	52300	20240206	11.47	82400	-29.25	20240104	52300	11.47	20240206	99500	-41.41	20230331	52300	11.47	20240206	3.33	N	189300	500	53 억		971919	N	N	122	N	00	N
21	20240327	130901	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58200	-100	5	-0.17	3595883700	61751	48.37	58300	59100	57600	75700	40900	58300	58231.98	9.06	0	-2462	61033	59666	58333	56966	55633	59000	56300	54	17400	500	41970	100	1	10733334	6247	105.63	2.24	12	0.58	551.00	25993.00	96324	20230331	-39.58	52300	20240206	11.28	82400	-29.37	20240104	52300	11.28	20240206	99500	-41.51	20230331	52300	11.28	20240206	3.33	N	189300	500	53 억		971919	N	N	122	N	00	N
22	20240327	120901	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58600	300	2	0.51	2824901100	48558	38.03	58300	59100	57600	75700	40900	58300	58175.79	9.06	0	-2905	61033	59666	58333	56966	55633	59000	56300	54	17400	500	41970	100	1	10733334	6290	106.35	2.25	12	0.45	551.00	25993.00	96324	20230331	-39.16	52300	20240206	12.05	82400	-28.88	20240104	52300	12.05	20240206	99500	-41.11	20230331	52300	12.05	20240206	3.33	N	189300	500	53 억		971919	N	N	122	N	00	N
23	20240327	110859	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58200	-100	5	-0.17	2295032200	39497	30.94	58300	59100	57600	75700	40900	58300	58106.45	9.06	0	-4235	61033	59666	58333	56966	55633	59000	56300	54	17400	500	41970	100	1	10733334	6247	105.63	2.24	12	0.37	551.00	25993.00	96324	20230331	-39.58	52300	20240206	11.28	82400	-29.37	20240104	52300	11.28	20240206	99500	-41.51	20230331	52300	11.28	20240206	3.33	N	189300	500	53 억		971919	N	N	122	N	00	N
24	20240327	100856	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58100	-200	5	-0.34	1368005000	23544	18.44	58300	59100	57600	75700	40900	58300	58104.10	9.06	0	-4303	61033	59666	58333	56966	55633	59000	56300	54	17400	500	41970	100	1	10733334	6236	105.44	2.24	12	0.22	551.00	25993.00	96324	20230331	-39.68	52300	20240206	11.09	82400	-29.49	20240104	52300	11.09	20240206	99500	-41.61	20230331	52300	11.09	20240206	3.33	N	189300	500	53 억		971919	N	N	122	N	00	N
25	20240327	090901	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58100	-200	5	-0.34	415191000	7110	5.57	58300	59100	57900	75700	40900	58300	58395.49	9.06	0	-2324	61033	59666	58333	56966	55633	59000	56300	54	17400	500	41970	100	1	10733334	6236	105.44	2.24	12	0.07	551.00	25993.00	96324	20230331	-39.68	52300	20240206	11.09	82400	-29.49	20240104	52300	11.09	20240206	99500	-41.61	20230331	52300	11.09	20240206	3.33	N	189300	500	53 억		971919	N	N	122	N	00	N
26	20240326	160755	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58300	400	2	0.69	7445666900	127241	93.99	58800	59700	57000	75200	40600	57900	58516.83	8.95	0	12347	59900	58900	58200	57200	56500	58550	56850	54	17300	500	41680	100	1	10733334	6258	105.81	2.24	12	1.19	551.00	25993.00	96324	20230331	-39.48	52300	20240206	11.47	82400	-29.25	20240104	52300	11.47	20240206	99500	-41.41	20230331	52300	11.47	20240206	3.22	N	189300	500	53 억		960312	N	N	121	N	00	N
27	20240326	150849	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58300	400	2	0.69	7095449300	121234	89.55	58800	59700	57000	75200	40600	57900	58526.89	8.95	0	11222	59900	58900	58200	57200	56500	58550	56850	54	17300	500	41680	100	1	10733334	6258	105.81	2.24	12	1.13	551.00	25993.00	96324	20230331	-39.48	52300	20240206	11.47	82400	-29.25	20240104	52300	11.47	20240206	99500	-41.41	20230331	52300	11.47	20240206	3.22	N	189300	500	53 억		960312	N	N	207	N	00	N
28	20240326	140847	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58500	600	2	1.04	6099103000	104134	76.92	58800	59700	57000	75200	40600	57900	58569.76	8.95	0	8637	59900	58900	58200	57200	56500	58550	56850	54	17300	500	41680	100	1	10733334	6279	106.17	2.25	12	0.97	551.00	25993.00	96324	20230331	-39.27	52300	20240206	11.85	82400	-29.00	20240104	52300	11.85	20240206	99500	-41.21	20230331	52300	11.85	20240206	3.22	N	189300	500	53 억		960312	N	N	207	N	00	N
29	20240326	130843	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58100	200	2	0.35	5286750200	90202	66.63	58800	59700	57000	75200	40600	57900	58610.12	8.95	0	3908	59900	58900	58200	57200	56500	58550	56850	54	17300	500	41680	100	1	10733334	6236	105.44	2.24	12	0.84	551.00	25993.00	96324	20230331	-39.68	52300	20240206	11.09	82400	-29.49	20240104	52300	11.09	20240206	99500	-41.61	20230331	52300	11.09	20240206	3.22	N	189300	500	53 억		960312	N	N	207	N	00	N
30	20240326	120844	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58700	800	2	1.38	4594948800	78330	57.86	58800	59700	57000	75200	40600	57900	58661.42	8.95	0	2541	59900	58900	58200	57200	56500	58550	56850	54	17300	500	41680	100	1	10733334	6300	106.53	2.26	12	0.73	551.00	25993.00	96324	20230331	-39.06	52300	20240206	12.24	82400	-28.76	20240104	52300	12.24	20240206	99500	-41.01	20230331	52300	12.24	20240206	3.22	N	189300	500	53 억		960312	N	N	207	N	00	N
31	20240326	110839	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58500	600	2	1.04	4078965600	69515	51.35	58800	59700	57000	75200	40600	57900	58677.49	8.95	0	488	59900	58900	58200	57200	56500	58550	56850	54	17300	500	41680	100	1	10733334	6279	106.17	2.25	12	0.65	551.00	25993.00	96324	20230331	-39.27	52300	20240206	11.85	82400	-29.00	20240104	52300	11.85	20240206	99500	-41.21	20230331	52300	11.85	20240206	3.22	N	189300	500	53 억		960312	N	N	207	N	00	N
32	20240326	100849	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59000	1100	2	1.90	3526111900	60089	44.39	58800	59700	57000	75200	40600	57900	58681.49	8.95	0	-1	59900	58900	58200	57200	56500	58550	56850	54	17300	500	41680	100	1	10733334	6333	107.08	2.27	12	0.56	551.00	25993.00	96324	20230331	-38.75	52300	20240206	12.81	82400	-28.40	20240104	52300	12.81	20240206	99500	-40.70	20230331	52300	12.81	20240206	3.22	N	189300	500	53 억		960312	N	N	207	N	00	N
33	20240326	090849	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57700	-200	5	-0.35	710971300	12305	9.09	58800	58800	57000	75200	40600	57900	57779.06	8.95	0	-1361	59900	58900	58200	57200	56500	58550	56850	54	17300	500	41680	100	1	10733334	6193	104.72	2.22	12	0.11	551.00	25993.00	96324	20230331	-40.10	52300	20240206	10.33	82400	-29.98	20240104	52300	10.33	20240206	99500	-42.01	20230331	52300	10.33	20240206	3.22	N	189300	500	53 억		960312	N	N	207	N	00	N
34	20240325	160918	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57900	-400	5	-0.69	7810209500	133548	19.89	58600	59200	57500	75700	40900	58300	58482.82	9.13	0	-21346	64500	61400	58100	55000	51700	62950	56550	54	17400	500	41970	100	1	10733334	6215	105.08	2.23	12	1.24	551.00	25993.00	96324	20230331	-39.89	52300	20240206	10.71	82400	-29.73	20240104	52300	10.71	20240206	99500	-41.81	20230331	52300	10.71	20240206	3.30	N	189300	500	53 억		980165	N	N	207	N	00	N
35	20240325	150920	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57800	-500	5	-0.86	7608816200	130070	19.37	58600	59200	57500	75700	40900	58300	58497.86	9.13	0	-20900	64500	61400	58100	55000	51700	62950	56550	54	17400	500	41970	100	1	10733334	6204	104.90	2.22	12	1.21	551.00	25993.00	96324	20230331	-39.99	52300	20240206	10.52	82400	-29.85	20240104	52300	10.52	20240206	99500	-41.91	20230331	52300	10.52	20240206	3.30	N	189300	500	53 억		980165	N	N	87	N	00	N
36	20240325	140918	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58200	-100	5	-0.17	6872281600	117387	17.48	58600	59200	57500	75700	40900	58300	58543.80	9.13	0	-21460	64500	61400	58100	55000	51700	62950	56550	54	17400	500	41970	100	1	10733334	6247	105.63	2.24	12	1.09	551.00	25993.00	96324	20230331	-39.58	52300	20240206	11.28	82400	-29.37	20240104	52300	11.28	20240206	99500	-41.51	20230331	52300	11.28	20240206	3.30	N	189300	500	53 억		980165	N	N	87	N	00	N
37	20240325	130919	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58400	100	2	0.17	6094871300	104041	15.50	58600	59200	57500	75700	40900	58300	58581.44	9.13	0	-18126	64500	61400	58100	55000	51700	62950	56550	54	17400	500	41970	100	1	10733334	6268	105.99	2.25	12	0.97	551.00	25993.00	96324	20230331	-39.37	52300	20240206	11.66	82400	-29.13	20240104	52300	11.66	20240206	99500	-41.31	20230331	52300	11.66	20240206	3.30	N	189300	500	53 억		980165	N	N	87	N	00	N
38	20240325	120922	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58900	600	2	1.03	5512452200	94100	14.02	58600	59200	57500	75700	40900	58300	58580.79	9.13	0	-13912	64500	61400	58100	55000	51700	62950	56550	54	17400	500	41970	100	1	10733334	6322	106.90	2.27	12	0.88	551.00	25993.00	96324	20230331	-38.85	52300	20240206	12.62	82400	-28.52	20240104	52300	12.62	20240206	99500	-40.80	20230331	52300	12.62	20240206	3.30	N	189300	500	53 억		980165	N	N	87	N	00	N
39	20240325	110919	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58700	400	2	0.69	5074691800	86659	12.91	58600	59200	57500	75700	40900	58300	58559.32	9.13	0	-13514	64500	61400	58100	55000	51700	62950	56550	54	17400	500	41970	100	1	10733334	6300	106.53	2.26	12	0.81	551.00	25993.00	96324	20230331	-39.06	52300	20240206	12.24	82400	-28.76	20240104	52300	12.24	20240206	99500	-41.01	20230331	52300	12.24	20240206	3.30	N	189300	500	53 억		980165	N	N	87	N	00	N
40	20240325	100919	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58700	400	2	0.69	4168914000	71240	10.61	58600	59200	57500	75700	40900	58300	58519.29	9.13	0	-11053	64500	61400	58100	55000	51700	62950	56550	54	17400	500	41970	100	1	10733334	6300	106.53	2.26	12	0.66	551.00	25993.00	96324	20230331	-39.06	52300	20240206	12.24	82400	-28.76	20240104	52300	12.24	20240206	99500	-41.01	20230331	52300	12.24	20240206	3.30	N	189300	500	53 억		980165	N	N	87	N	00	N
41	20240325	090923	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58300	0	3	0.00	1405809800	24171	3.60	58600	58900	57500	75700	40900	58300	58161.01	9.13	0	-550	64500	61400	58100	55000	51700	62950	56550	54	17400	500	41970	100	1	10733334	6258	105.81	2.24	12	0.23	551.00	25993.00	96324	20230331	-39.48	52300	20240206	11.47	82400	-29.25	20240104	52300	11.47	20240206	99500	-41.41	20230331	52300	11.47	20240206	3.30	N	189300	500	53 억		980165	N	N	87	N	00	N
42	20240322	160922	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58300	3800	2	6.97	39558312700	668267	601.55	54800	61200	54800	70800	38200	54500	59197.13	8.70	0	44034	55633	55066	54233	53666	52833	55350	53950	54	16300	500	39240	100	1	10733334	6258	34.29	3.01	12	6.23	1700.00	19399.00	96324	20230331	-39.48	52300	20240206	11.47	82400	-29.25	20240104	52300	11.47	20240206	99500	-41.41	20230331	52300	11.47	20240206	3.20	N	189300	500	53 억		933713	N	N	87	N	00	N
43	20240322	150922	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58900	4400	2	8.07	38547701600	650977	585.99	54800	61200	54800	70800	38200	54500	59215.15	8.70	0	44223	55633	55066	54233	53666	52833	55350	53950	54	16300	500	39240	100	1	10733334	6322	34.65	3.04	12	6.07	1700.00	19399.00	96324	20230331	-38.85	52300	20240206	12.62	82400	-28.52	20240104	52300	12.62	20240206	99500	-40.80	20230331	52300	12.62	20240206	3.20	N	189300	500	53 억		933713	N	N	35	N	00	N
44	20240322	140912	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58800	4300	2	7.89	37044495300	625364	562.93	54800	61200	54800	70800	38200	54500	59236.69	8.70	0	47851	55633	55066	54233	53666	52833	55350	53950	54	16300	500	39240	100	1	10733334	6311	34.59	3.03	12	5.83	1700.00	19399.00	96324	20230331	-38.96	52300	20240206	12.43	82400	-28.64	20240104	52300	12.43	20240206	99500	-40.90	20230331	52300	12.43	20240206	3.20	N	189300	500	53 억		933713	N	N	35	N	00	N
45	20240322	130917	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58500	4000	2	7.34	35932384500	606478	545.93	54800	61200	54800	70800	38200	54500	59247.63	8.70	0	48135	55633	55066	54233	53666	52833	55350	53950	54	16300	500	39240	100	1	10733334	6279	34.41	3.02	12	5.65	1700.00	19399.00	96324	20230331	-39.27	52300	20240206	11.85	82400	-29.00	20240104	52300	11.85	20240206	99500	-41.21	20230331	52300	11.85	20240206	3.20	N	189300	500	53 억		933713	N	N	35	N	00	N
46	20240322	120912	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58800	4300	2	7.89	33763976800	569826	512.94	54800	61200	54800	70800	38200	54500	59253.13	8.70	0	44048	55633	55066	54233	53666	52833	55350	53950	54	16300	500	39240	100	1	10733334	6311	34.59	3.03	12	5.31	1700.00	19399.00	96324	20230331	-38.96	52300	20240206	12.43	82400	-28.64	20240104	52300	12.43	20240206	99500	-40.90	20230331	52300	12.43	20240206	3.20	N	189300	500	53 억		933713	N	N	35	N	00	N
47	20240322	110921	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58500	4000	2	7.34	32078324700	541155	487.13	54800	61200	54800	70800	38200	54500	59277.52	8.70	0	42355	55633	55066	54233	53666	52833	55350	53950	54	16300	500	39240	100	1	10733334	6279	34.41	3.02	12	5.04	1700.00	19399.00	96324	20230331	-39.27	52300	20240206	11.85	82400	-29.00	20240104	52300	11.85	20240206	99500	-41.21	20230331	52300	11.85	20240206	3.20	N	189300	500	53 억		933713	N	N	35	N	00	N
48	20240322	100912	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59400	4900	2	8.99	27404220700	461902	415.79	54800	61200	54800	70800	38200	54500	59329.08	8.70	0	42528	55633	55066	54233	53666	52833	55350	53950	54	16300	500	39240	100	1	10733334	6376	34.94	3.06	12	4.30	1700.00	19399.00	96324	20230331	-38.33	52300	20240206	13.58	82400	-27.91	20240104	52300	13.58	20240206	99500	-40.30	20230331	52300	13.58	20240206	3.20	N	189300	500	53 억		933713	N	N	35	N	00	N
49	20240322	090912	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57900	3400	2	6.24	4508692600	78577	70.73	54800	58800	54800	70800	38200	54500	57379.29	8.70	0	16841	55633	55066	54233	53666	52833	55350	53950	54	16300	500	39240	100	1	10733334	6215	34.06	2.98	12	0.73	1700.00	19399.00	96324	20230331	-39.89	52300	20240206	10.71	82400	-29.73	20240104	52300	10.71	20240206	99500	-41.81	20230331	52300	10.71	20240206	3.20	N	189300	500	53 억		933713	N	N	35	N	00	N
50	20240321	160918	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54500	1400	2	2.64	5976599700	110287	48.60	53600	54800	53400	69000	37200	53100	54191.15	8.38	0	35253	59166	56132	54266	51232	49366	55200	50300	54	15900	500	38230	100	1	10733334	5850	32.06	2.81	12	1.03	1700.00	19399.00	96324	20230331	-43.42	52300	20240206	4.21	82400	-33.86	20240104	52300	4.21	20240206	99500	-45.23	20230331	52300	4.21	20240206	3.19	N	189300	500	53 억		898981	N	N	35	N	00	N
51	20240321	150913	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54600	1500	2	2.82	5776998200	106625	46.99	53600	54800	53400	69000	37200	53100	54180.52	8.38	0	34852	59166	56132	54266	51232	49366	55200	50300	54	15900	500	38230	100	1	10733334	5860	32.12	2.81	12	0.99	1700.00	19399.00	96324	20230331	-43.32	52300	20240206	4.40	82400	-33.74	20240104	52300	4.40	20240206	99500	-45.13	20230331	52300	4.40	20240206	3.19	N	189300	500	53 억		898981	N	N	2	N	00	N
52	20240321	140913	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53900	800	2	1.51	4443994300	82071	36.17	53600	54700	53400	69000	37200	53100	54148.17	8.38	0	27017	59166	56132	54266	51232	49366	55200	50300	54	15900	500	38230	100	1	10733334	5785	31.71	2.78	12	0.76	1700.00	19399.00	96324	20230331	-44.04	52300	20240206	3.06	82400	-34.59	20240104	52300	3.06	20240206	99500	-45.83	20230331	52300	3.06	20240206	3.19	N	189300	500	53 억		898981	N	N	2	N	00	N
53	20240321	130902	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54500	1400	2	2.64	3700620900	68315	30.11	53600	54700	53400	69000	37200	53100	54169.96	8.38	0	25047	59166	56132	54266	51232	49366	55200	50300	54	15900	500	38230	100	1	10733334	5850	32.06	2.81	12	0.64	1700.00	19399.00	96324	20230331	-43.42	52300	20240206	4.21	82400	-33.86	20240104	52300	4.21	20240206	99500	-45.23	20230331	52300	4.21	20240206	3.19	N	189300	500	53 억		898981	N	N	2	N	00	N
54	20240321	120915	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54100	1000	2	1.88	3204985100	59183	26.08	53600	54700	53400	69000	37200	53100	54153.81	8.38	0	20925	59166	56132	54266	51232	49366	55200	50300	54	15900	500	38230	100	1	10733334	5807	31.82	2.79	12	0.55	1700.00	19399.00	96324	20230331	-43.84	52300	20240206	3.44	82400	-34.34	20240104	52300	3.44	20240206	99500	-45.63	20230331	52300	3.44	20240206	3.19	N	189300	500	53 억		898981	N	N	2	N	00	N
55	20240321	110912	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54000	900	2	1.69	2774507400	51231	22.58	53600	54700	53400	69000	37200	53100	54156.81	8.38	0	17398	59166	56132	54266	51232	49366	55200	50300	54	15900	500	38230	100	1	10733334	5796	31.76	2.78	12	0.48	1700.00	19399.00	96324	20230331	-43.94	52300	20240206	3.25	82400	-34.47	20240104	52300	3.25	20240206	99500	-45.73	20230331	52300	3.25	20240206	3.19	N	189300	500	53 억		898981	N	N	2	N	00	N
56	20240321	100917	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54000	900	2	1.69	2257411300	41660	18.36	53600	54700	53400	69000	37200	53100	54186.54	8.38	0	15507	59166	56132	54266	51232	49366	55200	50300	54	15900	500	38230	100	1	10733334	5796	31.76	2.78	12	0.39	1700.00	19399.00	96324	20230331	-43.94	52300	20240206	3.25	82400	-34.47	20240104	52300	3.25	20240206	99500	-45.73	20230331	52300	3.25	20240206	3.19	N	189300	500	53 억		898981	N	N	2	N	00	N
57	20240321	090919	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54500	1400	2	2.64	701042900	12961	5.71	53600	54600	53400	69000	37200	53100	54088.64	8.38	0	6435	59166	56132	54266	51232	49366	55200	50300	54	15900	500	38230	100	1	10733334	5850	32.06	2.81	12	0.12	1700.00	19399.00	96324	20230331	-43.42	52300	20240206	4.21	82400	-33.86	20240104	52300	4.21	20240206	99500	-45.23	20230331	52300	4.21	20240206	3.19	N	189300	500	53 억		898981	N	N	2	N	00	N
58	20240320	160906	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53100	-3400	5	-6.02	12208856400	225946	408.29	56700	57300	52400	73400	39600	56500	54035.53	8.77	0	-46532	58766	57632	56666	55532	54566	57150	55050	54	16900	500	40680	100	1	10733334	5699	31.24	2.74	12	2.11	1700.00	19399.00	96324	20230331	-44.87	52300	20240206	1.53	82400	-35.56	20240104	52300	1.53	20240206	99500	-46.63	20230331	52300	1.53	20240206	3.15	N	189300	500	53 억		941689	N	N	2	N	00	N
59	20240320	150908	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53300	-3200	5	-5.66	11645896600	215357	389.15	56700	57300	52400	73400	39600	56500	54077.17	8.77	0	-41222	58766	57632	56666	55532	54566	57150	55050	54	16900	500	40680	100	1	10733334	5721	31.35	2.75	12	2.01	1700.00	19399.00	96324	20230331	-44.67	52300	20240206	1.91	82400	-35.32	20240104	52300	1.91	20240206	99500	-46.43	20230331	52300	1.91	20240206	3.15	N	189300	500	53 억		941689	N	N	1248	N	00	N
60	20240320	140912	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53500	-3000	5	-5.31	7980649200	146128	264.05	56700	57300	52900	73400	39600	56500	54614.10	8.77	0	-26234	58766	57632	56666	55532	54566	57150	55050	54	16900	500	40680	100	1	10733334	5742	31.47	2.76	12	1.36	1700.00	19399.00	96324	20230331	-44.46	52300	20240206	2.29	82400	-35.07	20240104	52300	2.29	20240206	99500	-46.23	20230331	52300	2.29	20240206	3.15	N	189300	500	53 억		941689	N	N	1248	N	00	N
61	20240320	130912	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54700	-1800	5	-3.19	4191441900	75774	136.92	56700	57300	54400	73400	39600	56500	55315.04	8.77	0	-13540	58766	57632	56666	55532	54566	57150	55050	54	16900	500	40680	100	1	10733334	5871	32.18	2.82	12	0.71	1700.00	19399.00	96324	20230331	-43.21	52300	20240206	4.59	82400	-33.62	20240104	52300	4.59	20240206	99500	-45.03	20230331	52300	4.59	20240206	3.15	N	189300	500	53 억		941689	N	N	1248	N	00	N
62	20240320	120906	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54700	-1800	5	-3.19	3496272000	63029	113.89	56700	57300	54600	73400	39600	56500	55470.85	8.77	0	-11967	58766	57632	56666	55532	54566	57150	55050	54	16900	500	40680	100	1	10733334	5871	32.18	2.82	12	0.59	1700.00	19399.00	96324	20230331	-43.21	52300	20240206	4.59	82400	-33.62	20240104	52300	4.59	20240206	99500	-45.03	20230331	52300	4.59	20240206	3.15	N	189300	500	53 억		941689	N	N	1248	N	00	N
63	20240320	110907	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55200	-1300	5	-2.30	2373645500	42529	76.85	56700	57300	55000	73400	39600	56500	55812.40	8.77	0	-8711	58766	57632	56666	55532	54566	57150	55050	54	16900	500	40680	100	1	10733334	5925	32.47	2.85	12	0.40	1700.00	19399.00	96324	20230331	-42.69	52300	20240206	5.54	82400	-33.01	20240104	52300	5.54	20240206	99500	-44.52	20230331	52300	5.54	20240206	3.15	N	189300	500	53 억		941689	N	N	1248	N	00	N
64	20240320	100902	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55800	-700	5	-1.24	1191882200	21171	38.26	56700	57300	55800	73400	39600	56500	56297.87	8.77	0	-1891	58766	57632	56666	55532	54566	57150	55050	54	16900	500	40680	100	1	10733334	5989	32.82	2.88	12	0.20	1700.00	19399.00	96324	20230331	-42.07	52300	20240206	6.69	82400	-32.28	20240104	52300	6.69	20240206	99500	-43.92	20230331	52300	6.69	20240206	3.15	N	189300	500	53 억		941689	N	N	1248	N	00	N
65	20240320	090906	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56900	400	2	0.71	342322500	6017	10.87	56700	57300	56500	73400	39600	56500	56892.55	8.77	0	1814	58766	57632	56666	55532	54566	57150	55050	54	16900	500	40680	100	1	10733334	6107	33.47	2.93	12	0.06	1700.00	19399.00	96324	20230331	-40.93	52300	20240206	8.80	82400	-30.95	20240104	52300	8.80	20240206	99500	-42.81	20230331	52300	8.80	20240206	3.15	N	189300	500	53 억		941689	N	N	1248	N	00	N
66	20240319	160856	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56500	-600	5	-1.05	3111831900	54968	111.28	57500	57800	55700	74200	40000	57100	56611.52	8.79	0	-4842	58233	57666	56833	56266	55433	57950	56550	54	17100	500	41110	100	1	10733334	6064	33.24	2.91	12	0.51	1700.00	19399.00	96324	20230331	-41.34	52300	20240206	8.03	82400	-31.43	20240104	52300	8.03	20240206	99500	-43.22	20230331	52300	8.03	20240206	3.13	N	189300	500	53 억		943322	N	N	1247	N	00	N
67	20240319	150906	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56200	-900	5	-1.58	2989675600	52801	106.89	57500	57800	55700	74200	40000	57100	56621.12	8.79	0	-5024	58233	57666	56833	56266	55433	57950	56550	54	17100	500	41110	100	1	10733334	6032	33.06	2.90	12	0.49	1700.00	19399.00	96324	20230331	-41.66	52300	20240206	7.46	82400	-31.80	20240104	52300	7.46	20240206	99500	-43.52	20230331	52300	7.46	20240206	3.13	N	189300	500	53 억		943322	N	N	167	N	00	N
68	20240319	140906	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56200	-900	5	-1.58	2687178300	47407	95.97	57500	57800	55700	74200	40000	57100	56682.71	8.79	0	-6716	58233	57666	56833	56266	55433	57950	56550	54	17100	500	41110	100	1	10733334	6032	33.06	2.90	12	0.44	1700.00	19399.00	96324	20230331	-41.66	52300	20240206	7.46	82400	-31.80	20240104	52300	7.46	20240206	99500	-43.52	20230331	52300	7.46	20240206	3.13	N	189300	500	53 억		943322	N	N	167	N	00	N
69	20240319	130835	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56100	-1000	5	-1.75	2279175100	40124	81.23	57500	57800	55700	74200	40000	57100	56802.92	8.79	0	-9070	58233	57666	56833	56266	55433	57950	56550	54	17100	500	41110	100	1	10733334	6021	33.00	2.89	12	0.37	1700.00	19399.00	96324	20230331	-41.76	52300	20240206	7.27	82400	-31.92	20240104	52300	7.27	20240206	99500	-43.62	20230331	52300	7.27	20240206	3.13	N	189300	500	53 억		943322	N	N	167	N	00	N
70	20240319	120900	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56200	-900	5	-1.58	1684696800	29519	59.76	57500	57800	56100	74200	40000	57100	57071.56	8.79	0	-8184	58233	57666	56833	56266	55433	57950	56550	54	17100	500	41110	100	1	10733334	6032	33.06	2.90	12	0.28	1700.00	19399.00	96324	20230331	-41.66	52300	20240206	7.46	82400	-31.80	20240104	52300	7.46	20240206	99500	-43.52	20230331	52300	7.46	20240206	3.13	N	189300	500	53 억		943322	N	N	167	N	00	N
71	20240319	110902	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56500	-600	5	-1.05	1449282700	25337	51.29	57500	57800	56300	74200	40000	57100	57200.45	8.79	0	-6620	58233	57666	56833	56266	55433	57950	56550	54	17100	500	41110	100	1	10733334	6064	33.24	2.91	12	0.24	1700.00	19399.00	96324	20230331	-41.34	52300	20240206	8.03	82400	-31.43	20240104	52300	8.03	20240206	99500	-43.22	20230331	52300	8.03	20240206	3.13	N	189300	500	53 억		943322	N	N	167	N	00	N
72	20240319	100905	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57000	-100	5	-0.18	1039478400	18115	36.67	57500	57800	56800	74200	40000	57100	57382.97	8.79	0	-3949	58233	57666	56833	56266	55433	57950	56550	54	17100	500	41110	100	1	10733334	6118	33.53	2.94	12	0.17	1700.00	19399.00	96324	20230331	-40.82	52300	20240206	8.99	82400	-30.83	20240104	52300	8.99	20240206	99500	-42.71	20230331	52300	8.99	20240206	3.13	N	189300	500	53 억		943322	N	N	167	N	00	N
73	20240319	090904	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57400	300	2	0.53	240204500	4175	8.45	57500	57800	57300	74200	40000	57100	57539.27	8.79	0	-1460	58233	57666	56833	56266	55433	57950	56550	54	17100	500	41110	100	1	10733334	6161	33.76	2.96	12	0.04	1700.00	19399.00	96324	20230331	-40.41	52300	20240206	9.75	82400	-30.34	20240104	52300	9.75	20240206	99500	-42.31	20230331	52300	9.75	20240206	3.13	N	189300	500	53 억		943322	N	N	167	N	00	N
74	20240318	160858	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57100	1000	2	1.78	2792393300	49215	74.02	56000	57400	56000	72900	39300	56100	56737.36	8.78	0	3635	57500	56800	56400	55700	55300	56600	55500	54	16800	500	40390	100	1	10733334	6129	33.59	2.94	12	0.46	1700.00	19399.00	96324	20230331	-40.72	52300	20240206	9.18	82400	-30.70	20240104	52300	9.18	20240206	99500	-42.61	20230331	52300	9.18	20240206	3.03	N	189300	500	53 억		942029	N	N	167	N	00	N
75	20240318	150859	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57100	1000	2	1.78	2621143900	46211	69.50	56000	57400	56000	72900	39300	56100	56721.32	8.78	0	3228	57500	56800	56400	55700	55300	56600	55500	54	16800	500	40390	100	1	10733334	6129	33.59	2.94	12	0.43	1700.00	19399.00	96324	20230331	-40.72	52300	20240206	9.18	82400	-30.70	20240104	52300	9.18	20240206	99500	-42.61	20230331	52300	9.18	20240206	3.03	N	189300	500	53 억		942029	N	N	363	N	00	N
76	20240318	140859	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57100	1000	2	1.78	2146522300	37896	57.00	56000	57400	56000	72900	39300	56100	56642.56	8.78	0	2189	57500	56800	56400	55700	55300	56600	55500	54	16800	500	40390	100	1	10733334	6129	33.59	2.94	12	0.35	1700.00	19399.00	96324	20230331	-40.72	52300	20240206	9.18	82400	-30.70	20240104	52300	9.18	20240206	99500	-42.61	20230331	52300	9.18	20240206	3.03	N	189300	500	53 억		942029	N	N	363	N	00	N
77	20240318	130858	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57000	900	2	1.60	1982360500	35020	52.67	56000	57400	56000	72900	39300	56100	56606.64	8.78	0	2040	57500	56800	56400	55700	55300	56600	55500	54	16800	500	40390	100	1	10733334	6118	33.53	2.94	12	0.33	1700.00	19399.00	96324	20230331	-40.82	52300	20240206	8.99	82400	-30.83	20240104	52300	8.99	20240206	99500	-42.71	20230331	52300	8.99	20240206	3.03	N	189300	500	53 억		942029	N	N	363	N	00	N
78	20240318	120852	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57200	1100	2	1.96	1634116600	28936	43.52	56000	57200	56000	72900	39300	56100	56473.58	8.78	0	3130	57500	56800	56400	55700	55300	56600	55500	54	16800	500	40390	100	1	10733334	6139	33.65	2.95	12	0.27	1700.00	19399.00	96324	20230331	-40.62	52300	20240206	9.37	82400	-30.58	20240104	52300	9.37	20240206	99500	-42.51	20230331	52300	9.37	20240206	3.03	N	189300	500	53 억		942029	N	N	363	N	00	N
79	20240318	110900	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56500	400	2	0.71	1252482300	22214	33.41	56000	56900	56000	72900	39300	56100	56382.67	8.78	0	1471	57500	56800	56400	55700	55300	56600	55500	54	16800	500	40390	100	1	10733334	6064	33.24	2.91	12	0.21	1700.00	19399.00	96324	20230331	-41.34	52300	20240206	8.03	82400	-31.43	20240104	52300	8.03	20240206	99500	-43.22	20230331	52300	8.03	20240206	3.03	N	189300	500	53 억		942029	N	N	363	N	00	N
80	20240318	100858	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	600	2	1.07	775618700	13742	20.67	56000	56900	56000	72900	39300	56100	56441.67	8.78	0	900	57500	56800	56400	55700	55300	56600	55500	54	16800	500	40390	100	1	10733334	6086	33.35	2.92	12	0.13	1700.00	19399.00	96324	20230331	-41.14	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	99500	-43.02	20230331	52300	8.41	20240206	3.03	N	189300	500	53 억		942029	N	N	363	N	00	N
81	20240318	090857	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	600	2	1.07	242978700	4316	6.49	56000	56700	56000	72900	39300	56100	56297.56	8.78	0	890	57500	56800	56400	55700	55300	56600	55500	54	16800	500	40390	100	1	10733334	6086	33.35	2.92	12	0.04	1700.00	19399.00	96324	20230331	-41.14	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	99500	-43.02	20230331	52300	8.41	20240206	3.03	N	189300	500	53 억		942029	N	N	363	N	00	N
82	20240315	160850	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56100	-1700	5	-2.94	3744295500	66314	42.77	57100	57100	56000	75100	40500	57800	56463.69	8.93	0	-15168	60333	59066	57933	56666	55533	59700	57300	54	17300	500	41610	100	1	10733334	6021	33.00	2.89	12	0.62	1700.00	19399.00	96324	20230331	-41.76	52300	20240206	7.27	82400	-31.92	20240104	52300	7.27	20240206	99500	-43.62	20230331	52300	7.27	20240206	3.03	N	189300	500	53 억		958771	N	N	363	N	00	N
83	20240315	150818	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56200	-1600	5	-2.77	3411078600	60371	38.94	57100	57100	56000	75100	40500	57800	56501.75	8.93	0	-16325	60333	59066	57933	56666	55533	59700	57300	54	17300	500	41610	100	1	10733334	6032	33.06	2.90	12	0.56	1700.00	19399.00	96324	20230331	-41.66	52300	20240206	7.46	82400	-31.80	20240104	52300	7.46	20240206	99500	-43.52	20230331	52300	7.46	20240206	3.03	N	189300	500	53 억		958771	N	N	41	N	00	N
84	20240315	140804	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56400	-1400	5	-2.42	2777875400	49102	31.67	57100	57100	56300	75100	40500	57800	56573.34	8.93	0	-15048	60333	59066	57933	56666	55533	59700	57300	54	17300	500	41610	100	1	10733334	6054	33.18	2.91	12	0.46	1700.00	19399.00	96324	20230331	-41.45	52300	20240206	7.84	82400	-31.55	20240104	52300	7.84	20240206	99500	-43.32	20230331	52300	7.84	20240206	3.03	N	189300	500	53 억		958771	N	N	41	N	00	N
85	20240315	130850	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	-1100	5	-1.90	2155260500	38060	24.55	57100	57100	56300	75100	40500	57800	56627.69	8.93	0	-13535	60333	59066	57933	56666	55533	59700	57300	54	17300	500	41610	100	1	10733334	6086	33.35	2.92	12	0.35	1700.00	19399.00	96324	20230331	-41.14	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	99500	-43.02	20230331	52300	8.41	20240206	3.03	N	189300	500	53 억		958771	N	N	41	N	00	N
86	20240315	120849	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56600	-1200	5	-2.08	1975804800	34892	22.50	57100	57100	56300	75100	40500	57800	56626.00	8.93	0	-13258	60333	59066	57933	56666	55533	59700	57300	54	17300	500	41610	100	1	10733334	6075	33.29	2.92	12	0.33	1700.00	19399.00	96324	20230331	-41.24	52300	20240206	8.22	82400	-31.31	20240104	52300	8.22	20240206	99500	-43.12	20230331	52300	8.22	20240206	3.03	N	189300	500	53 억		958771	N	N	41	N	00	N
87	20240315	110847	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	-1100	5	-1.90	1613594100	28488	18.37	57100	57100	56300	75100	40500	57800	56640.82	8.93	0	-12265	60333	59066	57933	56666	55533	59700	57300	54	17300	500	41610	100	1	10733334	6086	33.35	2.92	12	0.27	1700.00	19399.00	96324	20230331	-41.14	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	99500	-43.02	20230331	52300	8.41	20240206	3.03	N	189300	500	53 억		958771	N	N	41	N	00	N
88	20240315	100848	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56900	-900	5	-1.56	1224753600	21637	13.95	57100	57100	56300	75100	40500	57800	56604.10	8.93	0	-11250	60333	59066	57933	56666	55533	59700	57300	54	17300	500	41610	100	1	10733334	6107	33.47	2.93	12	0.20	1700.00	19399.00	96324	20230331	-40.93	52300	20240206	8.80	82400	-30.95	20240104	52300	8.80	20240206	99500	-42.81	20230331	52300	8.80	20240206	3.03	N	189300	500	53 억		958771	N	N	41	N	00	N
89	20240315	090854	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	-1100	5	-1.90	430615800	7588	4.89	57100	57100	56400	75100	40500	57800	56748.33	8.93	0	-4758	60333	59066	57933	56666	55533	59700	57300	54	17300	500	41610	100	1	10733334	6086	33.35	2.92	12	0.07	1700.00	19399.00	96324	20230331	-41.14	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	99500	-43.02	20230331	52300	8.41	20240206	3.03	N	189300	500	53 억		958771	N	N	41	N	00	N
90	20240314	160841	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57800	1100	2	1.94	8980722300	154579	293.84	56800	59200	56800	73700	39700	56700	58097.98	9.15	0	-22263	57833	57266	56633	56066	55433	57300	56100	54	17000	500	40820	100	1	10733334	6204	34.00	2.98	12	1.44	1700.00	19399.00	96324	20230331	-39.99	52300	20240206	10.52	82400	-29.85	20240104	52300	10.52	20240206	99500	-41.91	20230331	52300	10.52	20240206	3.03	N	189300	500	53 억		982062	N	N	41	N	00	N
91	20240314	150843	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57600	900	2	1.59	8656096900	148954	283.14	56800	59200	56800	73700	39700	56700	58112.55	9.15	0	-21787	57833	57266	56633	56066	55433	57300	56100	54	17000	500	40820	100	1	10733334	6182	33.88	2.97	12	1.39	1700.00	19399.00	96324	20230331	-40.20	52300	20240206	10.13	82400	-30.10	20240104	52300	10.13	20240206	99500	-42.11	20230331	52300	10.13	20240206	3.03	N	189300	500	53 억		982062	N	N	45	N	00	N
92	20240314	140844	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58200	1500	2	2.65	7558007800	129998	247.11	56800	59200	56800	73700	39700	56700	58139.42	9.15	0	-13399	57833	57266	56633	56066	55433	57300	56100	54	17000	500	40820	100	1	10733334	6247	34.24	3.00	12	1.21	1700.00	19399.00	96324	20230331	-39.58	52300	20240206	11.28	82400	-29.37	20240104	52300	11.28	20240206	99500	-41.51	20230331	52300	11.28	20240206	3.03	N	189300	500	53 억		982062	N	N	45	N	00	N
93	20240314	130840	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58100	1400	2	2.47	6976564700	119996	228.10	56800	59200	56800	73700	39700	56700	58139.98	9.15	0	-12221	57833	57266	56633	56066	55433	57300	56100	54	17000	500	40820	100	1	10733334	6236	34.18	2.99	12	1.12	1700.00	19399.00	96324	20230331	-39.68	52300	20240206	11.09	82400	-29.49	20240104	52300	11.09	20240206	99500	-41.61	20230331	52300	11.09	20240206	3.03	N	189300	500	53 억		982062	N	N	45	N	00	N
94	20240314	120841	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58300	1600	2	2.82	6368338800	109548	208.24	56800	59200	56800	73700	39700	56700	58132.86	9.15	0	-8687	57833	57266	56633	56066	55433	57300	56100	54	17000	500	40820	100	1	10733334	6258	34.29	3.01	12	1.02	1700.00	19399.00	96324	20230331	-39.48	52300	20240206	11.47	82400	-29.25	20240104	52300	11.47	20240206	99500	-41.41	20230331	52300	11.47	20240206	3.03	N	189300	500	53 억		982062	N	N	45	N	00	N
95	20240314	110842	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58500	1800	2	3.17	4964570600	85656	162.82	56800	58900	56800	73700	39700	56700	57959.40	9.15	0	-12233	57833	57266	56633	56066	55433	57300	56100	54	17000	500	40820	100	1	10733334	6279	34.41	3.02	12	0.80	1700.00	19399.00	96324	20230331	-39.27	52300	20240206	11.85	82400	-29.00	20240104	52300	11.85	20240206	99500	-41.21	20230331	52300	11.85	20240206	3.03	N	189300	500	53 억		982062	N	N	45	N	00	N
96	20240314	100849	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58000	1300	2	2.29	3586723300	61885	117.64	56800	58900	56800	73700	39700	56700	57957.88	9.15	0	-1353	57833	57266	56633	56066	55433	57300	56100	54	17000	500	40820	100	1	10733334	6225	34.12	2.99	12	0.58	1700.00	19399.00	96324	20230331	-39.79	52300	20240206	10.90	82400	-29.61	20240104	52300	10.90	20240206	99500	-41.71	20230331	52300	10.90	20240206	3.03	N	189300	500	53 억		982062	N	N	45	N	00	N
97	20240314	090845	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57400	700	2	1.23	546869700	9508	18.07	56800	57800	56800	73700	39700	56700	57516.80	9.15	0	2657	57833	57266	56633	56066	55433	57300	56100	54	17000	500	40820	100	1	10733334	6161	33.76	2.96	12	0.09	1700.00	19399.00	96324	20230331	-40.41	52300	20240206	9.75	82400	-30.34	20240104	52300	9.75	20240206	99500	-42.31	20230331	52300	9.75	20240206	3.03	N	189300	500	53 억		982062	N	N	45	N	00	N
98	20240313	160832	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	500	2	0.89	2960088000	52366	119.93	56700	57200	56000	73000	39400	56200	56526.88	9.14	0	418	56933	56566	56033	55666	55133	56750	55850	54	16800	500	40460	100	1	10733334	6086	33.35	2.92	12	0.49	1700.00	19399.00	96324	20230331	-41.14	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	99500	-43.02	20230331	52300	8.41	20240206	2.99	N	189300	500	53 억		981526	N	N	45	N	00	N
99	20240313	150835	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56500	300	2	0.53	2819805400	49887	114.26	56700	57200	56000	73000	39400	56200	56523.85	9.14	0	589	56933	56566	56033	55666	55133	56750	55850	54	16800	500	40460	100	1	10733334	6064	33.24	2.91	12	0.46	1700.00	19399.00	96324	20230331	-41.34	52300	20240206	8.03	82400	-31.43	20240104	52300	8.03	20240206	99500	-43.22	20230331	52300	8.03	20240206	2.99	N	189300	500	53 억		981526	N	N	97	N	00	N
100	20240313	140837	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56400	200	2	0.36	2531368800	44790	102.58	56700	57200	56000	73000	39400	56200	56516.38	9.14	0	-1770	56933	56566	56033	55666	55133	56750	55850	54	16800	500	40460	100	1	10733334	6054	33.18	2.91	12	0.42	1700.00	19399.00	96324	20230331	-41.45	52300	20240206	7.84	82400	-31.55	20240104	52300	7.84	20240206	99500	-43.32	20230331	52300	7.84	20240206	2.99	N	189300	500	53 억		981526	N	N	97	N	00	N
101	20240313	130841	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56400	200	2	0.36	2005079300	35448	81.19	56700	57200	56000	73000	39400	56200	56563.96	9.14	0	-3657	56933	56566	56033	55666	55133	56750	55850	54	16800	500	40460	100	1	10733334	6054	33.18	2.91	12	0.33	1700.00	19399.00	96324	20230331	-41.45	52300	20240206	7.84	82400	-31.55	20240104	52300	7.84	20240206	99500	-43.32	20230331	52300	7.84	20240206	2.99	N	189300	500	53 억		981526	N	N	97	N	00	N
102	20240313	120836	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56600	400	2	0.71	1563019600	27592	63.19	56700	57200	56100	73000	39400	56200	56647.56	9.14	0	254	56933	56566	56033	55666	55133	56750	55850	54	16800	500	40460	100	1	10733334	6075	33.29	2.92	12	0.26	1700.00	19399.00	96324	20230331	-41.24	52300	20240206	8.22	82400	-31.31	20240104	52300	8.22	20240206	99500	-43.12	20230331	52300	8.22	20240206	2.99	N	189300	500	53 억		981526	N	N	97	N	00	N
103	20240313	110834	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56900	700	2	1.25	1105457600	19517	44.70	56700	57200	56100	73000	39400	56200	56640.75	9.14	0	1857	56933	56566	56033	55666	55133	56750	55850	54	16800	500	40460	100	1	10733334	6107	33.47	2.93	12	0.18	1700.00	19399.00	96324	20230331	-40.93	52300	20240206	8.80	82400	-30.95	20240104	52300	8.80	20240206	99500	-42.81	20230331	52300	8.80	20240206	2.99	N	189300	500	53 억		981526	N	N	97	N	00	N
104	20240313	100830	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56800	600	2	1.07	588126900	10417	23.86	56700	56900	56100	73000	39400	56200	56458.38	9.14	0	559	56933	56566	56033	55666	55133	56750	55850	54	16800	500	40460	100	1	10733334	6097	33.41	2.93	12	0.10	1700.00	19399.00	96324	20230331	-41.03	52300	20240206	8.60	82400	-31.07	20240104	52300	8.60	20240206	99500	-42.91	20230331	52300	8.60	20240206	2.99	N	189300	500	53 억		981526	N	N	97	N	00	N
105	20240313	090838	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56500	300	2	0.53	107071900	1893	4.34	56700	56900	56300	73000	39400	56200	56562.02	9.14	0	574	56933	56566	56033	55666	55133	56750	55850	54	16800	500	40460	100	1	10733334	6064	33.24	2.91	12	0.02	1700.00	19399.00	96324	20230331	-41.34	52300	20240206	8.03	82400	-31.43	20240104	52300	8.03	20240206	99500	-43.22	20230331	52300	8.03	20240206	2.99	N	189300	500	53 억		981526	N	N	97	N	00	N
106	20240312	160824	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56200	300	2	0.54	2432907600	43472	97.03	56000	56400	55500	72600	39200	55900	55964.17	9.09	0	3593	58166	57032	56066	54932	53966	57600	55500	54	16700	500	40240	100	1	10733334	6032	33.06	2.90	12	0.41	1700.00	19399.00	96324	20230331	-41.66	52300	20240206	7.46	82400	-31.80	20240104	52300	7.46	20240206	99500	-43.52	20230331	52300	7.46	20240206	2.99	N	189300	500	53 억		975558	N	N	97	N	00	N
107	20240312	150823	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56100	200	2	0.36	2279194600	40735	90.92	56000	56400	55500	72600	39200	55900	55951.75	9.09	0	2816	58166	57032	56066	54932	53966	57600	55500	54	16700	500	40240	100	1	10733334	6021	33.00	2.89	12	0.38	1700.00	19399.00	96324	20230331	-41.76	52300	20240206	7.27	82400	-31.92	20240104	52300	7.27	20240206	99500	-43.62	20230331	52300	7.27	20240206	2.99	N	189300	500	53 억		975558	N	N	306	N	00	N
108	20240312	140815	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55900	0	3	0.00	1707198500	30517	68.11	56000	56400	55500	72600	39200	55900	55942.54	9.09	0	586	58166	57032	56066	54932	53966	57600	55500	54	16700	500	40240	100	1	10733334	6000	32.88	2.88	12	0.28	1700.00	19399.00	96324	20230331	-41.97	52300	20240206	6.88	82400	-32.16	20240104	52300	6.88	20240206	99500	-43.82	20230331	52300	6.88	20240206	2.99	N	189300	500	53 억		975558	N	N	306	N	00	N
109	20240312	130744	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55900	0	3	0.00	1456000200	26034	58.11	56000	56400	55500	72600	39200	55900	55926.87	9.09	0	2700	58166	57032	56066	54932	53966	57600	55500	54	16700	500	40240	100	1	10733334	6000	32.88	2.88	12	0.24	1700.00	19399.00	96324	20230331	-41.97	52300	20240206	6.88	82400	-32.16	20240104	52300	6.88	20240206	99500	-43.82	20230331	52300	6.88	20240206	2.99	N	189300	500	53 억		975558	N	N	306	N	00	N
110	20240312	120825	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55900	0	3	0.00	1324780100	23690	52.87	56000	56400	55500	72600	39200	55900	55921.49	9.09	0	2745	58166	57032	56066	54932	53966	57600	55500	54	16700	500	40240	100	1	10733334	6000	32.88	2.88	12	0.22	1700.00	19399.00	96324	20230331	-41.97	52300	20240206	6.88	82400	-32.16	20240104	52300	6.88	20240206	99500	-43.82	20230331	52300	6.88	20240206	2.99	N	189300	500	53 억		975558	N	N	306	N	00	N
111	20240312	110824	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56100	200	2	0.36	1164799100	20840	46.51	56000	56300	55500	72600	39200	55900	55892.47	9.09	0	2372	58166	57032	56066	54932	53966	57600	55500	54	16700	500	40240	100	1	10733334	6021	33.00	2.89	12	0.19	1700.00	19399.00	96324	20230331	-41.76	52300	20240206	7.27	82400	-31.92	20240104	52300	7.27	20240206	99500	-43.62	20230331	52300	7.27	20240206	2.99	N	189300	500	53 억		975558	N	N	306	N	00	N
112	20240312	100825	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55900	0	3	0.00	771249700	13816	30.84	56000	56300	55500	72600	39200	55900	55822.94	9.09	0	959	58166	57032	56066	54932	53966	57600	55500	54	16700	500	40240	100	1	10733334	6000	32.88	2.88	12	0.13	1700.00	19399.00	96324	20230331	-41.97	52300	20240206	6.88	82400	-32.16	20240104	52300	6.88	20240206	99500	-43.82	20230331	52300	6.88	20240206	2.99	N	189300	500	53 억		975558	N	N	306	N	00	N
113	20240312	090824	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55700	-200	5	-0.36	173046600	3104	6.93	56000	56000	55500	72600	39200	55900	55749.55	9.09	0	-1879	58166	57032	56066	54932	53966	57600	55500	54	16700	500	40240	100	1	10733334	5978	32.76	2.87	12	0.03	1700.00	19399.00	96324	20230331	-42.17	52300	20240206	6.50	82400	-32.40	20240104	52300	6.50	20240206	99500	-44.02	20230331	52300	6.50	20240206	2.99	N	189300	500	53 억		975558	N	N	306	N	00	N
114	20240311	160822	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55900	200	2	0.36	2499154700	44460	87.23	55300	57200	55100	72400	39000	55700	56211.38	9.20	0	-14404	57433	56566	55733	54866	54033	57000	55300	54	16700	500	40100	100	1	10733334	6000	32.88	2.88	12	0.41	1700.00	19399.00	96324	20230331	-41.97	52300	20240206	6.88	82400	-32.16	20240104	52300	6.88	20240206	99500	-43.82	20230331	52300	6.88	20240206	3.01	N	189300	500	53 억		986978	N	N	306	N	00	N
115	20240311	150819	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56000	300	2	0.54	2404914200	42775	83.92	55300	57200	55100	72400	39000	55700	56222.50	9.20	0	-14020	57433	56566	55733	54866	54033	57000	55300	54	16700	500	40100	100	1	10733334	6011	32.94	2.89	12	0.40	1700.00	19399.00	96324	20230331	-41.86	52300	20240206	7.07	82400	-32.04	20240104	52300	7.07	20240206	99500	-43.72	20230331	52300	7.07	20240206	3.01	N	189300	500	53 억		986978	N	N	195	N	00	N
116	20240311	140818	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55800	100	2	0.18	2257421900	40138	78.75	55300	57200	55100	72400	39000	55700	56241.60	9.20	0	-13075	57433	56566	55733	54866	54033	57000	55300	54	16700	500	40100	100	1	10733334	5989	32.82	2.88	12	0.37	1700.00	19399.00	96324	20230331	-42.07	52300	20240206	6.69	82400	-32.28	20240104	52300	6.69	20240206	99500	-43.92	20230331	52300	6.69	20240206	3.01	N	189300	500	53 억		986978	N	N	195	N	00	N
117	20240311	130819	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56300	600	2	1.08	1737907200	30848	60.52	55300	57200	55100	72400	39000	55700	56337.88	9.20	0	-10179	57433	56566	55733	54866	54033	57000	55300	54	16700	500	40100	100	1	10733334	6043	33.12	2.90	12	0.29	1700.00	19399.00	96324	20230331	-41.55	52300	20240206	7.65	82400	-31.67	20240104	52300	7.65	20240206	99500	-43.42	20230331	52300	7.65	20240206	3.01	N	189300	500	53 억		986978	N	N	195	N	00	N
118	20240311	120821	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56400	700	2	1.26	1438792500	25548	50.12	55300	57200	55100	72400	39000	55700	56317.37	9.20	0	-7337	57433	56566	55733	54866	54033	57000	55300	54	16700	500	40100	100	1	10733334	6054	33.18	2.91	12	0.24	1700.00	19399.00	96324	20230331	-41.45	52300	20240206	7.84	82400	-31.55	20240104	52300	7.84	20240206	99500	-43.32	20230331	52300	7.84	20240206	3.01	N	189300	500	53 억		986978	N	N	195	N	00	N
119	20240311	110817	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56400	700	2	1.26	1313968200	23334	45.78	55300	57200	55100	72400	39000	55700	56311.47	9.20	0	-7368	57433	56566	55733	54866	54033	57000	55300	54	16700	500	40100	100	1	10733334	6054	33.18	2.91	12	0.22	1700.00	19399.00	96324	20230331	-41.45	52300	20240206	7.84	82400	-31.55	20240104	52300	7.84	20240206	99500	-43.32	20230331	52300	7.84	20240206	3.01	N	189300	500	53 억		986978	N	N	195	N	00	N
120	20240311	100807	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	1000	2	1.80	877022800	15626	30.66	55300	56900	55100	72400	39000	55700	56126.03	9.20	0	-4903	57433	56566	55733	54866	54033	57000	55300	54	16700	500	40100	100	1	10733334	6086	33.35	2.92	12	0.15	1700.00	19399.00	96324	20230331	-41.14	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	99500	-43.02	20230331	52300	8.41	20240206	3.01	N	189300	500	53 억		986978	N	N	195	N	00	N
121	20240311	090813	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55700	0	3	0.00	116879400	2113	4.15	55300	55700	55100	72400	39000	55700	55313.34	9.20	0	-683	57433	56566	55733	54866	54033	57000	55300	54	16700	500	40100	100	1	10733334	5978	32.76	2.87	12	0.02	1700.00	19399.00	96324	20230331	-42.17	52300	20240206	6.50	82400	-32.40	20240104	52300	6.50	20240206	99500	-44.02	20230331	52300	6.50	20240206	3.01	N	189300	500	53 억		986978	N	N	195	N	00	N
122	20240308	160817	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55700	600	2	1.09	2829406800	50837	59.41	55100	56600	54900	71600	38600	55100	55656.36	9.16	0	-2261	58766	56932	55966	54132	53166	56450	53650	54	16500	500	39670	100	1	10733334	5978	32.76	2.87	12	0.47	1700.00	19399.00	96324	20230331	-42.17	52300	20240206	6.50	82400	-32.40	20240104	52300	6.50	20240206	99500	-44.02	20230331	52300	6.50	20240206	3.06	N	189300	500	53 억		983489	N	N	195	N	00	N
123	20240308	150818	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55500	400	2	0.73	2687128000	48280	56.42	55100	56600	54900	71600	38600	55100	55657.18	9.16	0	-1544	58766	56932	55966	54132	53166	56450	53650	54	16500	500	39670	100	1	10733334	5957	32.65	2.86	12	0.45	1700.00	19399.00	96324	20230331	-42.38	52300	20240206	6.12	82400	-32.65	20240104	52300	6.12	20240206	99500	-44.22	20230331	52300	6.12	20240206	3.06	N	189300	500	53 억		983489	N	N	759	N	00	N
124	20240308	140809	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55600	500	2	0.91	2467910100	44335	51.81	55100	56600	54900	71600	38600	55100	55665.07	9.16	0	-1401	58766	56932	55966	54132	53166	56450	53650	54	16500	500	39670	100	1	10733334	5968	32.71	2.87	12	0.41	1700.00	19399.00	96324	20230331	-42.28	52300	20240206	6.31	82400	-32.52	20240104	52300	6.31	20240206	99500	-44.12	20230331	52300	6.31	20240206	3.06	N	189300	500	53 억		983489	N	N	759	N	00	N
125	20240308	130808	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55400	300	2	0.54	1753230700	31555	36.87	55100	56100	54900	71600	38600	55100	55561.12	9.16	0	-5086	58766	56932	55966	54132	53166	56450	53650	54	16500	500	39670	100	1	10733334	5946	32.59	2.86	12	0.29	1700.00	19399.00	96324	20230331	-42.49	52300	20240206	5.93	82400	-32.77	20240104	52300	5.93	20240206	99500	-44.32	20230331	52300	5.93	20240206	3.06	N	189300	500	53 억		983489	N	N	759	N	00	N
126	20240308	120809	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55400	300	2	0.54	1497277200	26939	31.48	55100	56100	54900	71600	38600	55100	55580.30	9.16	0	-4561	58766	56932	55966	54132	53166	56450	53650	54	16500	500	39670	100	1	10733334	5946	32.59	2.86	12	0.25	1700.00	19399.00	96324	20230331	-42.49	52300	20240206	5.93	82400	-32.77	20240104	52300	5.93	20240206	99500	-44.32	20230331	52300	5.93	20240206	3.06	N	189300	500	53 억		983489	N	N	759	N	00	N
127	20240308	110810	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55800	700	2	1.27	998808300	17994	21.03	55100	56000	54900	71600	38600	55100	55507.88	9.16	0	-1137	58766	56932	55966	54132	53166	56450	53650	54	16500	500	39670	100	1	10733334	5989	32.82	2.88	12	0.17	1700.00	19399.00	96324	20230331	-42.07	52300	20240206	6.69	82400	-32.28	20240104	52300	6.69	20240206	99500	-43.92	20230331	52300	6.69	20240206	3.06	N	189300	500	53 억		983489	N	N	759	N	00	N
128	20240308	100805	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55900	800	2	1.45	792724500	14302	16.71	55100	56000	54900	71600	38600	55100	55427.55	9.16	0	-249	58766	56932	55966	54132	53166	56450	53650	54	16500	500	39670	100	1	10733334	6000	32.88	2.88	12	0.13	1700.00	19399.00	96324	20230331	-41.97	52300	20240206	6.88	82400	-32.16	20240104	52300	6.88	20240206	99500	-43.82	20230331	52300	6.88	20240206	3.06	N	189300	500	53 억		983489	N	N	759	N	00	N
129	20240308	090807	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55600	500	2	0.91	203945500	3673	4.29	55100	55900	55100	71600	38600	55100	55525.71	9.16	0	1090	58766	56932	55966	54132	53166	56450	53650	54	16500	500	39670	100	1	10733334	5968	32.71	2.87	12	0.03	1700.00	19399.00	96324	20230331	-42.28	52300	20240206	6.31	82400	-32.52	20240104	52300	6.31	20240206	99500	-44.12	20230331	52300	6.31	20240206	3.06	N	189300	500	53 억		983489	N	N	759	N	00	N
130	20240307	160807	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55100	-2000	5	-3.50	4794047900	85482	81.76	57300	57800	55000	74200	40000	57100	56082.75	9.25	0	-17307	59900	58500	56100	54700	52300	59200	55400	54	17100	500	41110	100	1	10733334	5914	32.41	2.84	12	0.80	1700.00	19399.00	96324	20230331	-42.80	52300	20240206	5.35	82400	-33.13	20240104	52300	5.35	20240206	99500	-44.62	20230331	52300	5.35	20240206	3.08	N	189300	500	53 억		992704	N	N	759	N	00	N
131	20240307	150748	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55200	-1900	5	-3.33	4618182400	82294	78.71	57300	57800	55000	74200	40000	57100	56118.09	9.25	0	-15935	59900	58500	56100	54700	52300	59200	55400	54	17100	500	41110	100	1	10733334	5925	32.47	2.85	12	0.77	1700.00	19399.00	96324	20230331	-42.69	52300	20240206	5.54	82400	-33.01	20240104	52300	5.54	20240206	99500	-44.52	20230331	52300	5.54	20240206	3.08	N	189300	500	53 억		992704	N	N	444	N	00	N
132	20240307	140755	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55300	-1800	5	-3.15	3977765300	70672	67.59	57300	57800	55000	74200	40000	57100	56284.88	9.25	0	-13813	59900	58500	56100	54700	52300	59200	55400	54	17100	500	41110	100	1	10733334	5936	32.53	2.85	12	0.66	1700.00	19399.00	96324	20230331	-42.59	52300	20240206	5.74	82400	-32.89	20240104	52300	5.74	20240206	99500	-44.42	20230331	52300	5.74	20240206	3.08	N	189300	500	53 억		992704	N	N	444	N	00	N
133	20240307	130758	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55400	-1700	5	-2.98	3522721200	62430	59.71	57300	57800	55000	74200	40000	57100	56426.74	9.25	0	-9640	59900	58500	56100	54700	52300	59200	55400	54	17100	500	41110	100	1	10733334	5946	32.59	2.86	12	0.58	1700.00	19399.00	96324	20230331	-42.49	52300	20240206	5.93	82400	-32.77	20240104	52300	5.93	20240206	99500	-44.32	20230331	52300	5.93	20240206	3.08	N	189300	500	53 억		992704	N	N	444	N	00	N
134	20240307	120801	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55100	-2000	5	-3.50	3173449700	56110	53.66	57300	57800	55000	74200	40000	57100	56557.65	9.25	0	-9445	59900	58500	56100	54700	52300	59200	55400	54	17100	500	41110	100	1	10733334	5914	32.41	2.84	12	0.52	1700.00	19399.00	96324	20230331	-42.80	52300	20240206	5.35	82400	-33.13	20240104	52300	5.35	20240206	99500	-44.62	20230331	52300	5.35	20240206	3.08	N	189300	500	53 억		992704	N	N	444	N	00	N
135	20240307	110807	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55900	-1200	5	-2.10	2485301400	43711	41.81	57300	57800	55600	74200	40000	57100	56857.57	9.25	0	-9526	59900	58500	56100	54700	52300	59200	55400	54	17100	500	41110	100	1	10733334	6000	32.88	2.88	12	0.41	1700.00	19399.00	96324	20230331	-41.97	52300	20240206	6.88	82400	-32.16	20240104	52300	6.88	20240206	99500	-43.82	20230331	52300	6.88	20240206	3.08	N	189300	500	53 억		992704	N	N	444	N	00	N
136	20240307	100800	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56800	-300	5	-0.53	1715201600	29996	28.69	57300	57800	56600	74200	40000	57100	57181.01	9.25	0	-6967	59900	58500	56100	54700	52300	59200	55400	54	17100	500	41110	100	1	10733334	6097	33.41	2.93	12	0.28	1700.00	19399.00	96324	20230331	-41.03	52300	20240206	8.60	82400	-31.07	20240104	52300	8.60	20240206	99500	-42.91	20230331	52300	8.60	20240206	3.08	N	189300	500	53 억		992704	N	N	444	N	00	N
137	20240307	090803	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57400	300	2	0.53	391379000	6852	6.55	57300	57500	56600	74200	40000	57100	57118.94	9.25	0	-4650	59900	58500	56100	54700	52300	59200	55400	54	17100	500	41110	100	1	10733334	6161	33.76	2.96	12	0.06	1700.00	19399.00	96324	20230331	-40.41	52300	20240206	9.75	82400	-30.34	20240104	52300	9.75	20240206	99500	-42.31	20230331	52300	9.75	20240206	3.08	N	189300	500	53 억		992704	N	N	444	N	00	N
138	20240306	160756	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57100	2800	2	5.16	5897661100	104313	193.85	53700	57500	53700	70500	38100	54300	56537.74	9.26	0	-3886	55633	54966	54633	53966	53633	54800	53800	54	16200	500	39090	100	1	10733334	6129	33.59	2.94	12	0.97	1700.00	19399.00	96324	20230331	-40.72	52300	20240206	9.18	82400	-30.70	20240104	52300	9.18	20240206	99500	-42.61	20230331	52300	9.18	20240206	2.99	N	189300	500	53 억		993390	N	N	444	N	00	N
139	20240306	150757	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56300	2000	2	3.68	5551221300	98218	182.53	53700	57500	53700	70500	38100	54300	56519.41	9.26	0	-1803	55633	54966	54633	53966	53633	54800	53800	54	16200	500	39090	100	1	10733334	6043	33.12	2.90	12	0.92	1700.00	19399.00	96324	20230331	-41.55	52300	20240206	7.65	82400	-31.67	20240104	52300	7.65	20240206	99500	-43.42	20230331	52300	7.65	20240206	2.99	N	189300	500	53 억		993390	N	N	45	N	00	N
140	20240306	140801	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56400	2100	2	3.87	5058959900	89491	166.31	53700	57500	53700	70500	38100	54300	56530.40	9.26	0	505	55633	54966	54633	53966	53633	54800	53800	54	16200	500	39090	100	1	10733334	6054	33.18	2.91	12	0.83	1700.00	19399.00	96324	20230331	-41.45	52300	20240206	7.84	82400	-31.55	20240104	52300	7.84	20240206	99500	-43.32	20230331	52300	7.84	20240206	2.99	N	189300	500	53 억		993390	N	N	45	N	00	N
141	20240306	130802	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56800	2500	2	4.60	4442531600	78577	146.03	53700	57500	53700	70500	38100	54300	56537.33	9.26	0	3260	55633	54966	54633	53966	53633	54800	53800	54	16200	500	39090	100	1	10733334	6097	33.41	2.93	12	0.73	1700.00	19399.00	96324	20230331	-41.03	52300	20240206	8.60	82400	-31.07	20240104	52300	8.60	20240206	99500	-42.91	20230331	52300	8.60	20240206	2.99	N	189300	500	53 억		993390	N	N	45	N	00	N
142	20240306	120801	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56900	2600	2	4.79	3805188300	67346	125.16	53700	57500	53700	70500	38100	54300	56502.10	9.26	0	2434	55633	54966	54633	53966	53633	54800	53800	54	16200	500	39090	100	1	10733334	6107	33.47	2.93	12	0.63	1700.00	19399.00	96324	20230331	-40.93	52300	20240206	8.80	82400	-30.95	20240104	52300	8.80	20240206	99500	-42.81	20230331	52300	8.80	20240206	2.99	N	189300	500	53 억		993390	N	N	45	N	00	N
143	20240306	110759	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57400	3100	2	5.71	2944336300	52273	97.14	53700	57500	53700	70500	38100	54300	56326.18	9.26	0	7210	55633	54966	54633	53966	53633	54800	53800	54	16200	500	39090	100	1	10733334	6161	33.76	2.96	12	0.49	1700.00	19399.00	96324	20230331	-40.41	52300	20240206	9.75	82400	-30.34	20240104	52300	9.75	20240206	99500	-42.31	20230331	52300	9.75	20240206	2.99	N	189300	500	53 억		993390	N	N	45	N	00	N
144	20240306	100742	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	2400	2	4.42	1833807500	32830	61.01	53700	56800	53700	70500	38100	54300	55857.72	9.26	0	6170	55633	54966	54633	53966	53633	54800	53800	54	16200	500	39090	100	1	10733334	6086	33.35	2.92	12	0.31	1700.00	19399.00	96324	20230331	-41.14	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	99500	-43.02	20230331	52300	8.41	20240206	2.99	N	189300	500	53 억		993390	N	N	45	N	00	N
145	20240306	090756	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54500	200	2	0.37	128944800	2388	4.44	53700	54500	53700	70500	38100	54300	53996.86	9.26	0	-28	55633	54966	54633	53966	53633	54800	53800	54	16200	500	39090	100	1	10733334	5850	32.06	2.81	12	0.02	1700.00	19399.00	96324	20230331	-43.42	52300	20240206	4.21	82400	-33.86	20240104	52300	4.21	20240206	99500	-45.23	20230331	52300	4.21	20240206	2.99	N	189300	500	53 억		993390	N	N	45	N	00	N
146	20240305	160754	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54300	-1100	5	-1.99	2930956800	53735	53.02	55100	55300	54300	72000	38800	55400	54544.98	9.33	0	-11919	56666	56032	55066	54432	53466	56200	54600	54	16600	500	39880	100	1	10733334	5828	31.94	2.80	12	0.50	1700.00	19399.00	96324	20230331	-43.63	52300	20240206	3.82	82400	-34.10	20240104	52300	3.82	20240206	99500	-45.43	20230331	52300	3.82	20240206	3.01	N	189300	500	53 억		1001657	N	N	45	N	00	N
147	20240305	150753	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54400	-1000	5	-1.81	2792826600	51192	50.51	55100	55300	54300	72000	38800	55400	54555.51	9.33	0	-11375	56666	56032	55066	54432	53466	56200	54600	54	16600	500	39880	100	1	10733334	5839	32.00	2.80	12	0.48	1700.00	19399.00	96324	20230331	-43.52	52300	20240206	4.02	82400	-33.98	20240104	52300	4.02	20240206	99500	-45.33	20230331	52300	4.02	20240206	3.01	N	189300	500	53 억		1001657	N	N	6	N	00	N
148	20240305	140744	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54600	-800	5	-1.44	2328916900	42672	42.10	55100	55300	54300	72000	38800	55400	54576.69	9.33	0	-9815	56666	56032	55066	54432	53466	56200	54600	54	16600	500	39880	100	1	10733334	5860	32.12	2.81	12	0.40	1700.00	19399.00	96324	20230331	-43.32	52300	20240206	4.40	82400	-33.74	20240104	52300	4.40	20240206	99500	-45.13	20230331	52300	4.40	20240206	3.01	N	189300	500	53 억		1001657	N	N	6	N	00	N
149	20240305	130743	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54800	-600	5	-1.08	1989974600	36463	35.98	55100	55300	54300	72000	38800	55400	54574.61	9.33	0	-8444	56666	56032	55066	54432	53466	56200	54600	54	16600	500	39880	100	1	10733334	5882	32.24	2.82	12	0.34	1700.00	19399.00	96324	20230331	-43.11	52300	20240206	4.78	82400	-33.50	20240104	52300	4.78	20240206	99500	-44.92	20230331	52300	4.78	20240206	3.01	N	189300	500	53 억		1001657	N	N	6	N	00	N
150	20240305	120746	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54400	-1000	5	-1.81	1755695200	32167	31.74	55100	55300	54300	72000	38800	55400	54580.00	9.33	0	-6724	56666	56032	55066	54432	53466	56200	54600	54	16600	500	39880	100	1	10733334	5839	32.00	2.80	12	0.30	1700.00	19399.00	96324	20230331	-43.52	52300	20240206	4.02	82400	-33.98	20240104	52300	4.02	20240206	99500	-45.33	20230331	52300	4.02	20240206	3.01	N	189300	500	53 억		1001657	N	N	6	N	00	N
151	20240305	110747	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54700	-700	5	-1.26	1332293300	24388	24.06	55100	55300	54400	72000	38800	55400	54628.26	9.33	0	-3964	56666	56032	55066	54432	53466	56200	54600	54	16600	500	39880	100	1	10733334	5871	32.18	2.82	12	0.23	1700.00	19399.00	96324	20230331	-43.21	52300	20240206	4.59	82400	-33.62	20240104	52300	4.59	20240206	99500	-45.03	20230331	52300	4.59	20240206	3.01	N	189300	500	53 억		1001657	N	N	6	N	00	N
152	20240305	100744	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54700	-700	5	-1.26	835845300	15288	15.08	55100	55300	54400	72000	38800	55400	54672.10	9.33	0	-3356	56666	56032	55066	54432	53466	56200	54600	54	16600	500	39880	100	1	10733334	5871	32.18	2.82	12	0.14	1700.00	19399.00	96324	20230331	-43.21	52300	20240206	4.59	82400	-33.62	20240104	52300	4.59	20240206	99500	-45.03	20230331	52300	4.59	20240206	3.01	N	189300	500	53 억		1001657	N	N	6	N	00	N
153	20240305	090744	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54600	-800	5	-1.44	183921000	3357	3.31	55100	55300	54600	72000	38800	55400	54782.71	9.33	0	-1545	56666	56032	55066	54432	53466	56200	54600	54	16600	500	39880	100	1	10733334	5860	32.12	2.81	12	0.03	1700.00	19399.00	96324	20230331	-43.32	52300	20240206	4.40	82400	-33.74	20240104	52300	4.40	20240206	99500	-45.13	20230331	52300	4.40	20240206	3.01	N	189300	500	53 억		1001657	N	N	6	N	00	N
154	20240304	160746	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55400	600	2	1.09	5557626800	101035	143.52	55400	55700	54100	71200	38400	54800	55006.86	9.31	0	4553	56266	55532	55166	54432	54066	55350	54250	54	16400	500	39450	100	1	10733334	5946	32.59	2.86	12	0.94	1700.00	19399.00	96324	20230331	-42.49	52300	20240206	5.93	82400	-32.77	20240104	52300	5.93	20240206	99500	-44.32	20230331	52300	5.93	20240206	2.97	N	189300	500	53 억		999290	N	N	6	N	00	N
155	20240304	150741	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55000	200	2	0.36	5349199700	97262	138.16	55400	55700	54100	71200	38400	54800	54997.84	9.31	0	4744	56266	55532	55166	54432	54066	55350	54250	54	16400	500	39450	100	1	10733334	5903	32.35	2.84	12	0.91	1700.00	19399.00	96324	20230331	-42.90	52300	20240206	5.16	82400	-33.25	20240104	52300	5.16	20240206	99500	-44.72	20230331	52300	5.16	20240206	2.97	N	189300	500	53 억		999290	N	N	1407	N	00	N
156	20240304	140709	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55000	200	2	0.36	4778310800	86898	123.44	55400	55700	54100	71200	38400	54800	54987.58	9.31	0	2326	56266	55532	55166	54432	54066	55350	54250	54	16400	500	39450	100	1	10733334	5903	32.35	2.84	12	0.81	1700.00	19399.00	96324	20230331	-42.90	52300	20240206	5.16	82400	-33.25	20240104	52300	5.16	20240206	99500	-44.72	20230331	52300	5.16	20240206	2.97	N	189300	500	53 억		999290	N	N	1407	N	00	N
157	20240304	130736	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55200	400	2	0.73	4257266100	77435	110.00	55400	55700	54100	71200	38400	54800	54978.58	9.31	0	-776	56266	55532	55166	54432	54066	55350	54250	54	16400	500	39450	100	1	10733334	5925	32.47	2.85	12	0.72	1700.00	19399.00	96324	20230331	-42.69	52300	20240206	5.54	82400	-33.01	20240104	52300	5.54	20240206	99500	-44.52	20230331	52300	5.54	20240206	2.97	N	189300	500	53 억		999290	N	N	1407	N	00	N
158	20240304	120712	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54900	100	2	0.18	3773217900	68691	97.58	55400	55700	54100	71200	38400	54800	54930.31	9.31	0	960	56266	55532	55166	54432	54066	55350	54250	54	16400	500	39450	100	1	10733334	5893	32.29	2.83	12	0.64	1700.00	19399.00	96324	20230331	-43.00	52300	20240206	4.97	82400	-33.37	20240104	52300	4.97	20240206	99500	-44.82	20230331	52300	4.97	20240206	2.97	N	189300	500	53 억		999290	N	N	1407	N	00	N
159	20240304	110730	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54700	-100	5	-0.18	3233854700	58890	83.65	55400	55700	54100	71200	38400	54800	54913.48	9.31	0	-1532	56266	55532	55166	54432	54066	55350	54250	54	16400	500	39450	100	1	10733334	5871	32.18	2.82	12	0.55	1700.00	19399.00	96324	20230331	-43.21	52300	20240206	4.59	82400	-33.62	20240104	52300	4.59	20240206	99500	-45.03	20230331	52300	4.59	20240206	2.97	N	189300	500	53 억		999290	N	N	1407	N	00	N
160	20240304	100731	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54300	-500	5	-0.91	1912397900	34851	49.51	55400	55700	54100	71200	38400	54800	54873.55	9.31	0	-5513	56266	55532	55166	54432	54066	55350	54250	54	16400	500	39450	100	1	10733334	5828	31.94	2.80	12	0.32	1700.00	19399.00	96324	20230331	-43.63	52300	20240206	3.82	82400	-34.10	20240104	52300	3.82	20240206	99500	-45.43	20230331	52300	3.82	20240206	2.97	N	189300	500	53 억		999290	N	N	1407	N	00	N
161	20240304	090733	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55300	500	2	0.91	179337900	3234	4.59	55400	55700	55300	71200	38400	54800	55454.10	9.31	0	328	56266	55532	55166	54432	54066	55350	54250	54	16400	500	39450	100	1	10733334	5936	32.53	2.85	12	0.03	1700.00	19399.00	96324	20230331	-42.59	52300	20240206	5.74	82400	-32.89	20240104	52300	5.74	20240206	99500	-44.42	20230331	52300	5.74	20240206	2.97	N	189300	500	53 억		999290	N	N	1407	N	00	N