KissMeData/360070/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161240	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57300	-1300	5	-2.22	5470023900	93791	135.66	59400	59700	57300	76100	41100	58600	58324.17	0.48	0	-23946	61533	60066	58333	56866	55133	60800	57600	40	17500	500	41020	100	1	8065943	4622	26.03	2.94	12	1.16	2201.00	19499.00	98600	20240223	-41.89	46850	20240131	22.31	98600	-41.89	20240223	46850	22.31	20240131	98600	-41.89	20240223	46850	22.31	20240131	3.92	N	360070	500	40 억		38890	N	N	42	N	00	N
3	20240430	151251	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57800	-800	5	-1.37	5041227700	86339	124.88	59400	59700	57300	76100	41100	58600	58388.77	0.48	0	-24658	61533	60066	58333	56866	55133	60800	57600	40	17500	500	41020	100	1	8065943	4662	26.26	2.96	12	1.07	2201.00	19499.00	98600	20240223	-41.38	46850	20240131	23.37	98600	-41.38	20240223	46850	23.37	20240131	98600	-41.38	20240223	46850	23.37	20240131	3.92	N	360070	500	40 억		38890	N	N	19	N	00	N
4	20240430	141259	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58300	-300	5	-0.51	3778087500	64475	93.26	59400	59700	57900	76100	41100	58600	58597.71	0.48	0	-19403	61533	60066	58333	56866	55133	60800	57600	40	17500	500	41020	100	1	8065943	4702	26.49	2.99	12	0.80	2201.00	19499.00	98600	20240223	-40.87	46850	20240131	24.44	98600	-40.87	20240223	46850	24.44	20240131	98600	-40.87	20240223	46850	24.44	20240131	3.92	N	360070	500	40 억		38890	N	N	19	N	00	N
5	20240430	131253	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59000	400	2	0.68	2364452400	40381	58.41	59400	59700	57900	76100	41100	58600	58553.59	0.48	0	-5681	61533	60066	58333	56866	55133	60800	57600	40	17500	500	41020	100	1	8065943	4759	26.81	3.03	12	0.50	2201.00	19499.00	98600	20240223	-40.16	46850	20240131	25.93	98600	-40.16	20240223	46850	25.93	20240131	98600	-40.16	20240223	46850	25.93	20240131	3.92	N	360070	500	40 억		38890	N	N	19	N	00	N
6	20240430	121250	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58200	-400	5	-0.68	1990003500	34007	49.19	59400	59700	57900	76100	41100	58600	58517.47	0.48	0	-7539	61533	60066	58333	56866	55133	60800	57600	40	17500	500	41020	100	1	8065943	4694	26.44	2.98	12	0.42	2201.00	19499.00	98600	20240223	-40.97	46850	20240131	24.23	98600	-40.97	20240223	46850	24.23	20240131	98600	-40.97	20240223	46850	24.23	20240131	3.92	N	360070	500	40 억		38890	N	N	19	N	00	N
7	20240430	111245	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58400	-200	5	-0.34	1661149700	28366	41.03	59400	59700	57900	76100	41100	58600	58561.30	0.48	0	-4672	61533	60066	58333	56866	55133	60800	57600	40	17500	500	41020	100	1	8065943	4711	26.53	3.00	12	0.35	2201.00	19499.00	98600	20240223	-40.77	46850	20240131	24.65	98600	-40.77	20240223	46850	24.65	20240131	98600	-40.77	20240223	46850	24.65	20240131	3.92	N	360070	500	40 억		38890	N	N	19	N	00	N
8	20240430	101247	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58200	-400	5	-0.68	1414264100	24136	34.91	59400	59700	57900	76100	41100	58600	58595.63	0.48	0	-3078	61533	60066	58333	56866	55133	60800	57600	40	17500	500	41020	100	1	8065943	4694	26.44	2.98	12	0.30	2201.00	19499.00	98600	20240223	-40.97	46850	20240131	24.23	98600	-40.97	20240223	46850	24.23	20240131	98600	-40.97	20240223	46850	24.23	20240131	3.92	N	360070	500	40 억		38890	N	N	19	N	00	N
9	20240430	091256	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58300	-300	5	-0.51	642252700	10900	15.77	59400	59700	58100	76100	41100	58600	58922.27	0.48	0	-1344	61533	60066	58333	56866	55133	60800	57600	40	17500	500	41020	100	1	8065943	4702	26.49	2.99	12	0.14	2201.00	19499.00	98600	20240223	-40.87	46850	20240131	24.44	98600	-40.87	20240223	46850	24.44	20240131	98600	-40.87	20240223	46850	24.44	20240131	3.92	N	360070	500	40 억		38890	N	N	19	N	00	N
10	20240429	161235	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58600	1600	2	2.81	3953784400	68089	90.76	56900	59800	56600	74100	39900	57000	58068.64	0.38	0	9843	59733	58366	56833	55466	53933	59050	56150	40	17100	500	39900	100	1	8065943	4727	26.62	3.01	12	0.84	2201.00	19499.00	98600	20240223	-40.57	46850	20240131	25.08	98600	-40.57	20240223	46850	25.08	20240131	98600	-40.57	20240223	46850	25.08	20240131	3.80	N	360070	500	40 억		30517	N	N	19	N	00	N
11	20240429	151247	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58400	1400	2	2.46	3820094300	65805	87.72	56900	59800	56600	74100	39900	57000	58053.14	0.38	0	9390	59733	58366	56833	55466	53933	59050	56150	40	17100	500	39900	100	1	8065943	4711	26.53	3.00	12	0.82	2201.00	19499.00	98600	20240223	-40.77	46850	20240131	24.65	98600	-40.77	20240223	46850	24.65	20240131	98600	-40.77	20240223	46850	24.65	20240131	3.80	N	360070	500	40 억		30517	N	N	2	N	00	N
12	20240429	141201	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59100	2100	2	3.68	2806278400	48627	64.82	56900	59100	56600	74100	39900	57000	57711.58	0.38	0	8371	59733	58366	56833	55466	53933	59050	56150	40	17100	500	39900	100	1	8065943	4767	26.85	3.03	12	0.60	2201.00	19499.00	98600	20240223	-40.06	46850	20240131	26.15	98600	-40.06	20240223	46850	26.15	20240131	98600	-40.06	20240223	46850	26.15	20240131	3.80	N	360070	500	40 억		30517	N	N	2	N	00	N
13	20240429	131245	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57400	400	2	0.70	1759930500	30682	40.90	56900	57900	56600	74100	39900	57000	57361.39	0.38	0	1120	59733	58366	56833	55466	53933	59050	56150	40	17100	500	39900	100	1	8065943	4630	26.08	2.94	12	0.38	2201.00	19499.00	98600	20240223	-41.78	46850	20240131	22.52	98600	-41.78	20240223	46850	22.52	20240131	98600	-41.78	20240223	46850	22.52	20240131	3.80	N	360070	500	40 억		30517	N	N	2	N	00	N
14	20240429	121243	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57200	200	2	0.35	1649712800	28760	38.34	56900	57900	56600	74100	39900	57000	57362.47	0.38	0	1231	59733	58366	56833	55466	53933	59050	56150	40	17100	500	39900	100	1	8065943	4614	25.99	2.93	12	0.36	2201.00	19499.00	98600	20240223	-41.99	46850	20240131	22.09	98600	-41.99	20240223	46850	22.09	20240131	98600	-41.99	20240223	46850	22.09	20240131	3.80	N	360070	500	40 억		30517	N	N	2	N	00	N
15	20240429	111218	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57100	100	2	0.18	1412908300	24606	32.80	56900	57900	56600	74100	39900	57000	57422.80	0.38	0	-655	59733	58366	56833	55466	53933	59050	56150	40	17100	500	39900	100	1	8065943	4606	25.94	2.93	12	0.31	2201.00	19499.00	98600	20240223	-42.09	46850	20240131	21.88	98600	-42.09	20240223	46850	21.88	20240131	98600	-42.09	20240223	46850	21.88	20240131	3.80	N	360070	500	40 억		30517	N	N	2	N	00	N
16	20240429	101244	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57100	100	2	0.18	1136855200	19755	26.33	56900	57900	56900	74100	39900	57000	57550.17	0.38	0	1005	59733	58366	56833	55466	53933	59050	56150	40	17100	500	39900	100	1	8065943	4606	25.94	2.93	12	0.24	2201.00	19499.00	98600	20240223	-42.09	46850	20240131	21.88	98600	-42.09	20240223	46850	21.88	20240131	98600	-42.09	20240223	46850	21.88	20240131	3.80	N	360070	500	40 억		30517	N	N	2	N	00	N
17	20240429	091244	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57400	400	2	0.70	448870600	7797	10.39	56900	57900	56900	74100	39900	57000	57576.16	0.38	0	2357	59733	58366	56833	55466	53933	59050	56150	40	17100	500	39900	100	1	8065943	4630	26.08	2.94	12	0.10	2201.00	19499.00	98600	20240223	-41.78	46850	20240131	22.52	98600	-41.78	20240223	46850	22.52	20240131	98600	-41.78	20240223	46850	22.52	20240131	3.80	N	360070	500	40 억		30517	N	N	2	N	00	N
18	20240426	161238	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57000	1700	2	3.07	4216872700	74450	29.70	56300	58200	55300	71800	38800	55300	56639.70	0.21	0	14381	62433	58866	56933	53366	51433	57900	52400	40	16500	500	38710	100	1	8065943	4598	25.90	2.92	12	0.92	2201.00	19499.00	98600	20240223	-42.19	46850	20240131	21.66	98600	-42.19	20240223	46850	21.66	20240131	98600	-42.19	20240223	46850	21.66	20240131	3.56	N	360070	500	40 억		16796	N	N	2	N	00	N
19	20240426	151241	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57100	1800	2	3.25	4068235300	71846	28.66	56300	58200	55300	71800	38800	55300	56624.38	0.21	0	14534	62433	58866	56933	53366	51433	57900	52400	40	16500	500	38710	100	1	8065943	4606	25.94	2.93	12	0.89	2201.00	19499.00	98600	20240223	-42.09	46850	20240131	21.88	98600	-42.09	20240223	46850	21.88	20240131	98600	-42.09	20240223	46850	21.88	20240131	3.56	N	360070	500	40 억		16796	N	N	3	N	00	N
20	20240426	141238	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56200	900	2	1.63	3562031000	62932	25.11	56300	58200	55300	71800	38800	55300	56601.27	0.21	0	10277	62433	58866	56933	53366	51433	57900	52400	40	16500	500	38710	100	1	8065943	4533	25.53	2.88	12	0.78	2201.00	19499.00	98600	20240223	-43.00	46850	20240131	19.96	98600	-43.00	20240223	46850	19.96	20240131	98600	-43.00	20240223	46850	19.96	20240131	3.56	N	360070	500	40 억		16796	N	N	3	N	00	N
21	20240426	131239	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56400	1100	2	1.99	3132730100	55290	22.06	56300	58200	55300	71800	38800	55300	56659.98	0.21	0	9118	62433	58866	56933	53366	51433	57900	52400	40	16500	500	38710	100	1	8065943	4549	25.62	2.89	12	0.69	2201.00	19499.00	98600	20240223	-42.80	46850	20240131	20.38	98600	-42.80	20240223	46850	20.38	20240131	98600	-42.80	20240223	46850	20.38	20240131	3.56	N	360070	500	40 억		16796	N	N	3	N	00	N
22	20240426	121237	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56300	1000	2	1.81	2945873300	51979	20.74	56300	58200	55300	71800	38800	55300	56674.30	0.21	0	9019	62433	58866	56933	53366	51433	57900	52400	40	16500	500	38710	100	1	8065943	4541	25.58	2.89	12	0.64	2201.00	19499.00	98600	20240223	-42.90	46850	20240131	20.17	98600	-42.90	20240223	46850	20.17	20240131	98600	-42.90	20240223	46850	20.17	20240131	3.56	N	360070	500	40 억		16796	N	N	3	N	00	N
23	20240426	111231	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56500	1200	2	2.17	2710139200	47793	19.07	56300	58200	55300	71800	38800	55300	56705.78	0.21	0	8698	62433	58866	56933	53366	51433	57900	52400	40	16500	500	38710	100	1	8065943	4557	25.67	2.90	12	0.59	2201.00	19499.00	98600	20240223	-42.70	46850	20240131	20.60	98600	-42.70	20240223	46850	20.60	20240131	98600	-42.70	20240223	46850	20.60	20240131	3.56	N	360070	500	40 억		16796	N	N	3	N	00	N
24	20240426	101236	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56300	1000	2	1.81	2288446500	40327	16.09	56300	58200	55300	71800	38800	55300	56747.25	0.21	0	8992	62433	58866	56933	53366	51433	57900	52400	40	16500	500	38710	100	1	8065943	4541	25.58	2.89	12	0.50	2201.00	19499.00	98600	20240223	-42.90	46850	20240131	20.17	98600	-42.90	20240223	46850	20.17	20240131	98600	-42.90	20240223	46850	20.17	20240131	3.56	N	360070	500	40 억		16796	N	N	3	N	00	N
25	20240426	091241	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55900	600	2	1.08	673897100	12033	4.80	56300	56600	55300	71800	38800	55300	56004.08	0.21	0	1728	62433	58866	56933	53366	51433	57900	52400	40	16500	500	38710	100	1	8065943	4509	25.40	2.87	12	0.15	2201.00	19499.00	98600	20240223	-43.31	46850	20240131	19.32	98600	-43.31	20240223	46850	19.32	20240131	98600	-43.31	20240223	46850	19.32	20240131	3.56	N	360070	500	40 억		16796	N	N	3	N	00	N
26	20240425	161231	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55300	-2700	5	-4.66	14334045500	249314	144.34	58300	60500	55000	75400	40600	58000	57500.70	1.01	0	-35442	61933	59966	58133	56166	54333	59050	55250	40	17400	500	40600	100	1	8058743	4456	25.12	2.84	12	3.09	2201.00	19499.00	98600	20240223	-43.91	46850	20240131	18.04	98600	-43.91	20240223	46850	18.04	20240131	98600	-43.91	20240223	46850	18.04	20240131	3.59	N	360070	500	40 억		81189	N	N	3	N	00	N
27	20240425	151236	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55600	-2400	5	-4.14	14015282100	243555	141.00	58300	60500	55000	75400	40600	58000	57544.57	1.01	0	-35363	61933	59966	58133	56166	54333	59050	55250	40	17400	500	40600	100	1	8058743	4481	25.26	2.85	12	3.02	2201.00	19499.00	98600	20240223	-43.61	46850	20240131	18.68	98600	-43.61	20240223	46850	18.68	20240131	98600	-43.61	20240223	46850	18.68	20240131	3.59	N	360070	500	40 억		81189	N	N	0	N	00	N
28	20240425	141232	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56200	-1800	5	-3.10	12185929700	210592	121.92	58300	60500	55800	75400	40600	58000	57865.09	1.01	0	-35049	61933	59966	58133	56166	54333	59050	55250	40	17400	500	40600	100	1	8058743	4529	25.53	2.88	12	2.61	2201.00	19499.00	98600	20240223	-43.00	46850	20240131	19.96	98600	-43.00	20240223	46850	19.96	20240131	98600	-43.00	20240223	46850	19.96	20240131	3.59	N	360070	500	40 억		81189	N	N	0	N	00	N
29	20240425	131233	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56200	-1800	5	-3.10	11730473600	202509	117.24	58300	60500	55800	75400	40600	58000	57925.68	1.01	0	-33254	61933	59966	58133	56166	54333	59050	55250	40	17400	500	40600	100	1	8058743	4529	25.53	2.88	12	2.51	2201.00	19499.00	98600	20240223	-43.00	46850	20240131	19.96	98600	-43.00	20240223	46850	19.96	20240131	98600	-43.00	20240223	46850	19.96	20240131	3.59	N	360070	500	40 억		81189	N	N	0	N	00	N
30	20240425	121229	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56200	-1800	5	-3.10	11189579100	192892	111.67	58300	60500	55800	75400	40600	58000	58009.56	1.01	0	-31769	61933	59966	58133	56166	54333	59050	55250	40	17400	500	40600	100	1	8058743	4529	25.53	2.88	12	2.39	2201.00	19499.00	98600	20240223	-43.00	46850	20240131	19.96	98600	-43.00	20240223	46850	19.96	20240131	98600	-43.00	20240223	46850	19.96	20240131	3.59	N	360070	500	40 억		81189	N	N	0	N	00	N
31	20240425	111231	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58300	300	2	0.52	7829960300	133777	77.45	58300	60500	56900	75400	40600	58000	58530.06	1.01	0	-15568	61933	59966	58133	56166	54333	59050	55250	40	17400	500	40600	100	1	8058743	4698	26.49	2.99	12	1.66	2201.00	19499.00	98600	20240223	-40.87	46850	20240131	24.44	98600	-40.87	20240223	46850	24.44	20240131	98600	-40.87	20240223	46850	24.44	20240131	3.59	N	360070	500	40 억		81189	N	N	0	N	00	N
32	20240425	101230	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57800	-200	5	-0.34	2226888700	38518	22.30	58300	58600	56900	75400	40600	58000	57814.09	1.01	0	-6425	61933	59966	58133	56166	54333	59050	55250	40	17400	500	40600	100	1	8058743	4658	26.26	2.96	12	0.48	2201.00	19499.00	98600	20240223	-41.38	46850	20240131	23.37	98600	-41.38	20240223	46850	23.37	20240131	98600	-41.38	20240223	46850	23.37	20240131	3.59	N	360070	500	40 억		81189	N	N	0	N	00	N
33	20240425	091235	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58000	0	3	0.00	1416597700	24403	14.13	58300	58600	57500	75400	40600	58000	58050.21	1.01	0	-2856	61933	59966	58133	56166	54333	59050	55250	40	17400	500	40600	100	1	8058743	4674	26.35	2.97	12	0.30	2201.00	19499.00	98600	20240223	-41.18	46850	20240131	23.80	98600	-41.18	20240223	46850	23.80	20240131	98600	-41.18	20240223	46850	23.80	20240131	3.59	N	360070	500	40 억		81189	N	N	0	N	00	N
34	20240424	161212	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58000	-400	5	-0.68	9857189800	170103	526.21	59000	60100	56300	75900	40900	58400	57948.25	1.92	0	-3327	60933	59666	58333	57066	55733	60300	57700	40	17500	500	40880	100	1	8058743	4674	26.35	2.97	12	2.11	2201.00	19499.00	98600	20240223	-41.18	46850	20240131	23.80	98600	-41.18	20240223	46850	23.80	20240131	98600	-41.18	20240223	46850	23.80	20240131	3.63	N	360070	500	40 억		154557	N	N	0	N	00	N
35	20240424	151228	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58000	-400	5	-0.68	9371786400	161732	500.32	59000	60100	56300	75900	40900	58400	57946.40	1.92	0	-5272	60933	59666	58333	57066	55733	60300	57700	40	17500	500	40880	100	1	8058743	4674	26.35	2.97	12	2.01	2201.00	19499.00	98600	20240223	-41.18	46850	20240131	23.80	98600	-41.18	20240223	46850	23.80	20240131	98600	-41.18	20240223	46850	23.80	20240131	3.63	N	360070	500	40 억		154557	N	N	0	N	00	N
36	20240424	141230	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58000	-400	5	-0.68	8578330400	148032	457.93	59000	60100	56300	75900	40900	58400	57949.16	1.92	0	-9728	60933	59666	58333	57066	55733	60300	57700	40	17500	500	40880	100	1	8058743	4674	26.35	2.97	12	1.84	2201.00	19499.00	98600	20240223	-41.18	46850	20240131	23.80	98600	-41.18	20240223	46850	23.80	20240131	98600	-41.18	20240223	46850	23.80	20240131	3.63	N	360070	500	40 억		154557	N	N	0	N	00	N
37	20240424	131233	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57300	-1100	5	-1.88	7983578700	137748	426.12	59000	60100	56300	75900	40900	58400	57957.86	1.92	0	-12003	60933	59666	58333	57066	55733	60300	57700	40	17500	500	40880	100	1	8058743	4618	26.03	2.94	12	1.71	2201.00	19499.00	98600	20240223	-41.89	46850	20240131	22.31	98600	-41.89	20240223	46850	22.31	20240131	98600	-41.89	20240223	46850	22.31	20240131	3.63	N	360070	500	40 억		154557	N	N	0	N	00	N
38	20240424	121227	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57400	-1000	5	-1.71	7633583800	131657	407.28	59000	60100	56300	75900	40900	58400	57980.84	1.92	0	-11414	60933	59666	58333	57066	55733	60300	57700	40	17500	500	40880	100	1	8058743	4626	26.08	2.94	12	1.63	2201.00	19499.00	98600	20240223	-41.78	46850	20240131	22.52	98600	-41.78	20240223	46850	22.52	20240131	98600	-41.78	20240223	46850	22.52	20240131	3.63	N	360070	500	40 억		154557	N	N	0	N	00	N
39	20240424	111225	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57000	-1400	5	-2.40	7388388800	127369	394.01	59000	60100	56300	75900	40900	58400	58007.75	1.92	0	-11024	60933	59666	58333	57066	55733	60300	57700	40	17500	500	40880	100	1	8058743	4593	25.90	2.92	12	1.58	2201.00	19499.00	98600	20240223	-42.19	46850	20240131	21.66	98600	-42.19	20240223	46850	21.66	20240131	98600	-42.19	20240223	46850	21.66	20240131	3.63	N	360070	500	40 억		154557	N	N	0	N	00	N
40	20240424	101223	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57700	-700	5	-1.20	5467041100	93743	289.99	59000	60100	57500	75900	40900	58400	58319.46	1.92	0	4211	60933	59666	58333	57066	55733	60300	57700	40	17500	500	40880	100	1	8058743	4650	26.22	2.96	12	1.16	2201.00	19499.00	98600	20240223	-41.48	46850	20240131	23.16	98600	-41.48	20240223	46850	23.16	20240131	98600	-41.48	20240223	46850	23.16	20240131	3.63	N	360070	500	40 억		154557	N	N	0	N	00	N
41	20240424	091227	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57700	-700	5	-1.20	3294888100	56325	174.24	59000	60100	57500	75900	40900	58400	58497.79	1.92	0	9998	60933	59666	58333	57066	55733	60300	57700	40	17500	500	40880	100	1	8058743	4650	26.22	2.96	12	0.70	2201.00	19499.00	98600	20240223	-41.48	46850	20240131	23.16	98600	-41.48	20240223	46850	23.16	20240131	98600	-41.48	20240223	46850	23.16	20240131	3.63	N	360070	500	40 억		154557	N	N	0	N	00	N
42	20240423	161151	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58400	-300	5	-0.51	1871528100	32160	94.78	58100	59600	57000	76300	41100	58700	58193.64	1.95	0	-3195	60966	59832	58766	57632	56566	59300	57100	40	17600	500	41090	100	1	8058743	4706	26.53	3.00	12	0.40	2201.00	19499.00	98600	20240223	-40.77	46850	20240131	24.65	98600	-40.77	20240223	46850	24.65	20240131	98600	-40.77	20240223	46850	24.65	20240131	3.65	N	360070	500	40 억		156806	N	N	0	N	00	N
43	20240423	151222	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58200	-500	5	-0.85	1820327700	31282	92.20	58100	59600	57000	76300	41100	58700	58190.90	1.95	0	-3266	60966	59832	58766	57632	56566	59300	57100	40	17600	500	41090	100	1	8058743	4690	26.44	2.98	12	0.39	2201.00	19499.00	98600	20240223	-40.97	46850	20240131	24.23	98600	-40.97	20240223	46850	24.23	20240131	98600	-40.97	20240223	46850	24.23	20240131	3.65	N	360070	500	40 억		156806	N	N	0	N	00	N
44	20240423	141220	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58500	-200	5	-0.34	1635346600	28108	82.84	58100	59600	57000	76300	41100	58700	58180.82	1.95	0	-4948	60966	59832	58766	57632	56566	59300	57100	40	17600	500	41090	100	1	8058743	4714	26.58	3.00	12	0.35	2201.00	19499.00	98600	20240223	-40.67	46850	20240131	24.87	98600	-40.67	20240223	46850	24.87	20240131	98600	-40.67	20240223	46850	24.87	20240131	3.65	N	360070	500	40 억		156806	N	N	0	N	00	N
45	20240423	131219	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58700	0	3	0.00	1548958900	26633	78.49	58100	59600	57000	76300	41100	58700	58159.38	1.95	0	-4762	60966	59832	58766	57632	56566	59300	57100	40	17600	500	41090	100	1	8058743	4730	26.67	3.01	12	0.33	2201.00	19499.00	98600	20240223	-40.47	46850	20240131	25.29	98600	-40.47	20240223	46850	25.29	20240131	98600	-40.47	20240223	46850	25.29	20240131	3.65	N	360070	500	40 억		156806	N	N	0	N	00	N
46	20240423	121218	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57800	-900	5	-1.53	1212776100	20879	61.54	58100	59600	57000	76300	41100	58700	58085.93	1.95	0	-5898	60966	59832	58766	57632	56566	59300	57100	40	17600	500	41090	100	1	8058743	4658	26.26	2.96	12	0.26	2201.00	19499.00	98600	20240223	-41.38	46850	20240131	23.37	98600	-41.38	20240223	46850	23.37	20240131	98600	-41.38	20240223	46850	23.37	20240131	3.65	N	360070	500	40 억		156806	N	N	0	N	00	N
47	20240423	111220	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57100	-1600	5	-2.73	1049297100	18049	53.19	58100	59600	57000	76300	41100	58700	58136.02	1.95	0	-5195	60966	59832	58766	57632	56566	59300	57100	40	17600	500	41090	100	1	8058743	4602	25.94	2.93	12	0.22	2201.00	19499.00	98600	20240223	-42.09	46850	20240131	21.88	98600	-42.09	20240223	46850	21.88	20240131	98600	-42.09	20240223	46850	21.88	20240131	3.65	N	360070	500	40 억		156806	N	N	0	N	00	N
48	20240423	101217	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58400	-300	5	-0.51	516019200	8797	25.93	58100	59600	58100	76300	41100	58700	58658.54	1.95	0	-878	60966	59832	58766	57632	56566	59300	57100	40	17600	500	41090	100	1	8058743	4706	26.53	3.00	12	0.11	2201.00	19499.00	98600	20240223	-40.77	46850	20240131	24.65	98600	-40.77	20240223	46850	24.65	20240131	98600	-40.77	20240223	46850	24.65	20240131	3.65	N	360070	500	40 억		156806	N	N	0	N	00	N
49	20240423	091220	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59000	300	2	0.51	245806000	4187	12.34	58100	59600	58100	76300	41100	58700	58706.95	1.95	0	-47	60966	59832	58766	57632	56566	59300	57100	40	17600	500	41090	100	1	8058743	4755	26.81	3.03	12	0.05	2201.00	19499.00	98600	20240223	-40.16	46850	20240131	25.93	98600	-40.16	20240223	46850	25.93	20240131	98600	-40.16	20240223	46850	25.93	20240131	3.65	N	360070	500	40 억		156806	N	N	0	N	00	N
50	20240422	161214	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58700	1100	2	1.91	1970202300	33551	53.04	58800	59900	57700	74800	40400	57600	58726.21	1.95	0	-344	60400	59000	58000	56600	55600	58500	56100	40	17200	500	40320	100	1	8058743	4730	26.67	3.01	12	0.42	2201.00	19499.00	98600	20240223	-40.47	46850	20240131	25.29	98600	-40.47	20240223	46850	25.29	20240131	98600	-40.47	20240223	46850	25.29	20240131	3.68	N	360070	500	40 억		157372	N	N	19	N	00	N
51	20240422	151212	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58700	1100	2	1.91	1745401100	29720	46.99	58800	59900	57700	74800	40400	57600	58732.17	1.95	0	405	60400	59000	58000	56600	55600	58500	56100	40	17200	500	40320	100	1	8058743	4730	26.67	3.01	12	0.37	2201.00	19499.00	98600	20240223	-40.47	46850	20240131	25.29	98600	-40.47	20240223	46850	25.29	20240131	98600	-40.47	20240223	46850	25.29	20240131	3.68	N	360070	500	40 억		157372	N	N	19	N	00	N
52	20240422	141214	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58200	600	2	1.04	1512621300	25737	40.69	58800	59900	57700	74800	40400	57600	58777.05	1.95	0	-1437	60400	59000	58000	56600	55600	58500	56100	40	17200	500	40320	100	1	8058743	4690	26.44	2.98	12	0.32	2201.00	19499.00	98600	20240223	-40.97	46850	20240131	24.23	98600	-40.97	20240223	46850	24.23	20240131	98600	-40.97	20240223	46850	24.23	20240131	3.68	N	360070	500	40 억		157372	N	N	19	N	00	N
53	20240422	131210	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58800	1200	2	2.08	1384602100	23547	37.23	58800	59900	57700	74800	40400	57600	58807.02	1.95	0	-1406	60400	59000	58000	56600	55600	58500	56100	40	17200	500	40320	100	1	8058743	4739	26.72	3.02	12	0.29	2201.00	19499.00	98600	20240223	-40.37	46850	20240131	25.51	98600	-40.37	20240223	46850	25.51	20240131	98600	-40.37	20240223	46850	25.51	20240131	3.68	N	360070	500	40 억		157372	N	N	19	N	00	N
54	20240422	121209	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58600	1000	2	1.74	1170295500	19902	31.46	58800	59900	57700	74800	40400	57600	58809.29	1.95	0	-1684	60400	59000	58000	56600	55600	58500	56100	40	17200	500	40320	100	1	8058743	4722	26.62	3.01	12	0.25	2201.00	19499.00	98600	20240223	-40.57	46850	20240131	25.08	98600	-40.57	20240223	46850	25.08	20240131	98600	-40.57	20240223	46850	25.08	20240131	3.68	N	360070	500	40 억		157372	N	N	19	N	00	N
55	20240422	111212	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58300	700	2	1.22	996172600	16911	26.74	58800	59900	58300	74800	40400	57600	58914.95	1.95	0	-767	60400	59000	58000	56600	55600	58500	56100	40	17200	500	40320	100	1	8058743	4698	26.49	2.99	12	0.21	2201.00	19499.00	98600	20240223	-40.87	46850	20240131	24.44	98600	-40.87	20240223	46850	24.44	20240131	98600	-40.87	20240223	46850	24.44	20240131	3.68	N	360070	500	40 억		157372	N	N	19	N	00	N
56	20240422	101212	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59000	1400	2	2.43	705679200	11942	18.88	58800	59900	58300	74800	40400	57600	59105.45	1.95	0	1821	60400	59000	58000	56600	55600	58500	56100	40	17200	500	40320	100	1	8058743	4755	26.81	3.03	12	0.15	2201.00	19499.00	98600	20240223	-40.16	46850	20240131	25.93	98600	-40.16	20240223	46850	25.93	20240131	98600	-40.16	20240223	46850	25.93	20240131	3.68	N	360070	500	40 억		157372	N	N	19	N	00	N
57	20240422	091212	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59600	2000	2	3.47	344623800	5803	9.17	58800	59900	58800	74800	40400	57600	59420.11	1.95	0	1484	60400	59000	58000	56600	55600	58500	56100	40	17200	500	40320	100	1	8058743	4803	27.08	3.06	12	0.07	2201.00	19499.00	98600	20240223	-39.55	46850	20240131	27.21	98600	-39.55	20240223	46850	27.21	20240131	98600	-39.55	20240223	46850	27.21	20240131	3.68	N	360070	500	40 억		157372	N	N	19	N	00	N
58	20240419	161116	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57600	-2000	5	-3.36	3670301100	63153	210.81	59400	59400	57000	77400	41800	59600	58117.60	1.95	0	1179	61733	60666	59633	58566	57533	61200	59100	40	17800	500	41720	100	1	8058743	4642	26.17	2.95	12	0.78	2201.00	19499.00	98600	20240223	-41.58	46850	20240131	22.95	98600	-41.58	20240223	46850	22.95	20240131	98600	-41.58	20240223	46850	22.95	20240131	3.69	N	360070	500	40 억		157547	N	N	19	N	00	N
59	20240419	151124	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57500	-2100	5	-3.52	3562132600	61276	204.54	59400	59400	57000	77400	41800	59600	58132.59	1.95	0	689	61733	60666	59633	58566	57533	61200	59100	40	17800	500	41720	100	1	8058743	4634	26.12	2.95	12	0.76	2201.00	19499.00	98600	20240223	-41.68	46850	20240131	22.73	98600	-41.68	20240223	46850	22.73	20240131	98600	-41.68	20240223	46850	22.73	20240131	3.69	N	360070	500	40 억		157547	N	N	0	N	00	N
60	20240419	141115	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58100	-1500	5	-2.52	3191338900	54840	183.06	59400	59400	57000	77400	41800	59600	58193.63	1.95	0	430	61733	60666	59633	58566	57533	61200	59100	40	17800	500	41720	100	1	8058743	4682	26.40	2.98	12	0.68	2201.00	19499.00	98600	20240223	-41.08	46850	20240131	24.01	98600	-41.08	20240223	46850	24.01	20240131	98600	-41.08	20240223	46850	24.01	20240131	3.69	N	360070	500	40 억		157547	N	N	0	N	00	N
61	20240419	131115	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58100	-1500	5	-2.52	2960301700	50871	169.81	59400	59400	57000	77400	41800	59600	58192.32	1.95	0	-502	61733	60666	59633	58566	57533	61200	59100	40	17800	500	41720	100	1	8058743	4682	26.40	2.98	12	0.63	2201.00	19499.00	98600	20240223	-41.08	46850	20240131	24.01	98600	-41.08	20240223	46850	24.01	20240131	98600	-41.08	20240223	46850	24.01	20240131	3.69	N	360070	500	40 억		157547	N	N	0	N	00	N
62	20240419	121110	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58200	-1400	5	-2.35	2494791300	42847	143.02	59400	59400	57000	77400	41800	59600	58225.58	1.95	0	-3680	61733	60666	59633	58566	57533	61200	59100	40	17800	500	41720	100	1	8058743	4690	26.44	2.98	12	0.53	2201.00	19499.00	98600	20240223	-40.97	46850	20240131	24.23	98600	-40.97	20240223	46850	24.23	20240131	98600	-40.97	20240223	46850	24.23	20240131	3.69	N	360070	500	40 억		157547	N	N	0	N	00	N
63	20240419	111126	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57500	-2100	5	-3.52	2116560800	36282	121.11	59400	59400	57100	77400	41800	59600	58336.39	1.95	0	-7101	61733	60666	59633	58566	57533	61200	59100	40	17800	500	41720	100	1	8058743	4634	26.12	2.95	12	0.45	2201.00	19499.00	98600	20240223	-41.68	46850	20240131	22.73	98600	-41.68	20240223	46850	22.73	20240131	98600	-41.68	20240223	46850	22.73	20240131	3.69	N	360070	500	40 억		157547	N	N	0	N	00	N
64	20240419	101120	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58600	-1000	5	-1.68	1265142100	21589	72.06	59400	59400	57700	77400	41800	59600	58601.24	1.95	0	-5799	61733	60666	59633	58566	57533	61200	59100	40	17800	500	41720	100	1	8058743	4722	26.62	3.01	12	0.27	2201.00	19499.00	98600	20240223	-40.57	46850	20240131	25.08	98600	-40.57	20240223	46850	25.08	20240131	98600	-40.57	20240223	46850	25.08	20240131	3.69	N	360070	500	40 억		157547	N	N	0	N	00	N
65	20240419	091111	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58200	-1400	5	-2.35	675751700	11472	38.29	59400	59400	58200	77400	41800	59600	58904.44	1.95	0	-5594	61733	60666	59633	58566	57533	61200	59100	40	17800	500	41720	100	1	8058743	4690	26.44	2.98	12	0.14	2201.00	19499.00	98600	20240223	-40.97	46850	20240131	24.23	98600	-40.97	20240223	46850	24.23	20240131	98600	-40.97	20240223	46850	24.23	20240131	3.69	N	360070	500	40 억		157547	N	N	0	N	00	N
66	20240418	161113	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59600	900	2	1.53	1751871400	29315	74.85	59000	60700	58600	76300	41100	58700	59760.80	1.89	0	5357	61500	60100	59400	58000	57300	59750	57650	40	17600	500	41090	100	1	8058743	4803	27.08	3.06	12	0.36	2201.00	19499.00	98600	20240223	-39.55	46850	20240131	27.21	98600	-39.55	20240223	46850	27.21	20240131	98600	-39.55	20240223	46850	27.21	20240131	3.84	N	360070	500	40 억		152287	N	N	0	N	00	N
67	20240418	151110	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59600	900	2	1.53	1651977400	27639	70.57	59000	60700	58600	76300	41100	58700	59769.80	1.89	0	5327	61500	60100	59400	58000	57300	59750	57650	40	17600	500	41090	100	1	8058743	4803	27.08	3.06	12	0.34	2201.00	19499.00	98600	20240223	-39.55	46850	20240131	27.21	98600	-39.55	20240223	46850	27.21	20240131	98600	-39.55	20240223	46850	27.21	20240131	3.84	N	360070	500	40 억		152287	N	N	0	N	00	N
68	20240418	141118	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59400	700	2	1.19	1461710200	24434	62.39	59000	60700	58600	76300	41100	58700	59822.80	1.89	0	5025	61500	60100	59400	58000	57300	59750	57650	40	17600	500	41090	100	1	8058743	4787	26.99	3.05	12	0.30	2201.00	19499.00	98600	20240223	-39.76	46850	20240131	26.79	98600	-39.76	20240223	46850	26.79	20240131	98600	-39.76	20240223	46850	26.79	20240131	3.84	N	360070	500	40 억		152287	N	N	0	N	00	N
69	20240418	131107	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59400	700	2	1.19	1297312500	21667	55.32	59000	60700	58600	76300	41100	58700	59875.04	1.89	0	5324	61500	60100	59400	58000	57300	59750	57650	40	17600	500	41090	100	1	8058743	4787	26.99	3.05	12	0.27	2201.00	19499.00	98600	20240223	-39.76	46850	20240131	26.79	98600	-39.76	20240223	46850	26.79	20240131	98600	-39.76	20240223	46850	26.79	20240131	3.84	N	360070	500	40 억		152287	N	N	0	N	00	N
70	20240418	121109	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59800	1100	2	1.87	1197132700	19988	51.04	59000	60700	58600	76300	41100	58700	59892.57	1.89	0	5456	61500	60100	59400	58000	57300	59750	57650	40	17600	500	41090	100	1	8058743	4819	27.17	3.07	12	0.25	2201.00	19499.00	98600	20240223	-39.35	46850	20240131	27.64	98600	-39.35	20240223	46850	27.64	20240131	98600	-39.35	20240223	46850	27.64	20240131	3.84	N	360070	500	40 억		152287	N	N	0	N	00	N
71	20240418	111116	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59600	900	2	1.53	920774400	15335	39.15	59000	60700	58600	76300	41100	58700	60043.98	1.89	0	4679	61500	60100	59400	58000	57300	59750	57650	40	17600	500	41090	100	1	8058743	4803	27.08	3.06	12	0.19	2201.00	19499.00	98600	20240223	-39.55	46850	20240131	27.21	98600	-39.55	20240223	46850	27.21	20240131	98600	-39.55	20240223	46850	27.21	20240131	3.84	N	360070	500	40 억		152287	N	N	0	N	00	N
72	20240418	101111	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59900	1200	2	2.04	771656300	12837	32.78	59000	60700	58600	76300	41100	58700	60111.89	1.89	0	4164	61500	60100	59400	58000	57300	59750	57650	40	17600	500	41090	100	1	8058743	4827	27.21	3.07	12	0.16	2201.00	19499.00	98600	20240223	-39.25	46850	20240131	27.85	98600	-39.25	20240223	46850	27.85	20240131	98600	-39.25	20240223	46850	27.85	20240131	3.84	N	360070	500	40 억		152287	N	N	0	N	00	N
73	20240418	091108	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59800	1100	2	1.87	98971700	1669	4.26	59000	59800	58600	76300	41100	58700	59300.00	1.89	0	1020	61500	60100	59400	58000	57300	59750	57650	40	17600	500	41090	100	1	8058743	4819	27.17	3.07	12	0.02	2201.00	19499.00	98600	20240223	-39.35	46850	20240131	27.64	98600	-39.35	20240223	46850	27.64	20240131	98600	-39.35	20240223	46850	27.64	20240131	3.84	N	360070	500	40 억		152287	N	N	0	N	00	N
74	20240417	161058	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58700	-600	5	-1.01	2305672200	38571	73.05	59500	60800	58700	77000	41600	59300	59782.03	1.93	0	-1789	61433	60366	59533	58466	57633	59950	58050	40	17700	500	41510	100	1	8058743	4730	26.67	3.01	12	0.48	2201.00	19499.00	98600	20240223	-40.47	46850	20240131	25.29	98600	-40.47	20240223	46850	25.29	20240131	98600	-40.47	20240223	46850	25.29	20240131	3.77	N	360070	500	40 억		155570	N	N	0	N	00	N
75	20240417	151116	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59200	-100	5	-0.17	2244484200	37531	71.08	59500	60800	58800	77000	41600	59300	59804.31	1.93	0	-1749	61433	60366	59533	58466	57633	59950	58050	40	17700	500	41510	100	1	8058743	4771	26.90	3.04	12	0.47	2201.00	19499.00	98600	20240223	-39.96	46850	20240131	26.36	98600	-39.96	20240223	46850	26.36	20240131	98600	-39.96	20240223	46850	26.36	20240131	3.77	N	360070	500	40 억		155570	N	N	0	N	00	N
76	20240417	141113	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59800	500	2	0.84	1575932300	26243	49.70	59500	60800	59300	77000	41600	59300	60053.31	1.93	0	-3942	61433	60366	59533	58466	57633	59950	58050	40	17700	500	41510	100	1	8058743	4819	27.17	3.07	12	0.33	2201.00	19499.00	98600	20240223	-39.35	46850	20240131	27.64	98600	-39.35	20240223	46850	27.64	20240131	98600	-39.35	20240223	46850	27.64	20240131	3.77	N	360070	500	40 억		155570	N	N	0	N	00	N
77	20240417	131114	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60000	700	2	1.18	1361835500	22671	42.94	59500	60800	59300	77000	41600	59300	60071.60	1.93	0	-3938	61433	60366	59533	58466	57633	59950	58050	40	17700	500	41510	100	1	8058743	4835	27.26	3.08	12	0.28	2201.00	19499.00	98600	20240223	-39.15	46850	20240131	28.07	98600	-39.15	20240223	46850	28.07	20240131	98600	-39.15	20240223	46850	28.07	20240131	3.77	N	360070	500	40 억		155570	N	N	0	N	00	N
78	20240417	121115	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59900	600	2	1.01	1073740200	17889	33.88	59500	60800	59300	77000	41600	59300	60024.88	1.93	0	-1742	61433	60366	59533	58466	57633	59950	58050	40	17700	500	41510	100	1	8058743	4827	27.21	3.07	12	0.22	2201.00	19499.00	98600	20240223	-39.25	46850	20240131	27.85	98600	-39.25	20240223	46850	27.85	20240131	98600	-39.25	20240223	46850	27.85	20240131	3.77	N	360070	500	40 억		155570	N	N	0	N	00	N
79	20240417	111119	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59800	500	2	0.84	799086900	13297	25.18	59500	60800	59300	77000	41600	59300	60099.00	1.93	0	-1415	61433	60366	59533	58466	57633	59950	58050	40	17700	500	41510	100	1	8058743	4819	27.17	3.07	12	0.17	2201.00	19499.00	98600	20240223	-39.35	46850	20240131	27.64	98600	-39.35	20240223	46850	27.64	20240131	98600	-39.35	20240223	46850	27.64	20240131	3.77	N	360070	500	40 억		155570	N	N	0	N	00	N
80	20240417	101109	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60000	700	2	1.18	497679700	8253	15.63	59500	60800	59500	77000	41600	59300	60310.47	1.93	0	-21	61433	60366	59533	58466	57633	59950	58050	40	17700	500	41510	100	1	8058743	4835	27.26	3.08	12	0.10	2201.00	19499.00	98600	20240223	-39.15	46850	20240131	28.07	98600	-39.15	20240223	46850	28.07	20240131	98600	-39.15	20240223	46850	28.07	20240131	3.77	N	360070	500	40 억		155570	N	N	0	N	00	N
81	20240417	091104	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60600	1300	2	2.19	152110900	2525	4.78	59500	60800	59500	77000	41600	59300	60265.65	1.93	0	293	61433	60366	59533	58466	57633	59950	58050	40	17700	500	41510	100	1	8058743	4884	27.53	3.11	12	0.03	2201.00	19499.00	98600	20240223	-38.54	46850	20240131	29.35	98600	-38.54	20240223	46850	29.35	20240131	98600	-38.54	20240223	46850	29.35	20240131	3.77	N	360070	500	40 억		155570	N	N	0	N	00	N
82	20240416	161110	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59300	-1600	5	-2.63	3102694300	52154	86.78	60000	60600	58700	79100	42700	60900	59487.63	1.76	0	14501	64900	62900	61900	59900	58900	62400	59400	40	18200	500	42630	100	1	8058743	4779	26.94	3.04	12	0.65	2201.00	19499.00	98600	20240223	-39.86	46850	20240131	26.57	98600	-39.86	20240223	46850	26.57	20240131	98600	-39.86	20240223	46850	26.57	20240131	3.81	N	360070	500	40 억		141521	N	N	45	N	00	N
83	20240416	151108	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59300	-1600	5	-2.63	2995887900	50354	83.79	60000	60600	58700	79100	42700	60900	59492.92	1.76	0	14019	64900	62900	61900	59900	58900	62400	59400	40	18200	500	42630	100	1	8058743	4779	26.94	3.04	12	0.62	2201.00	19499.00	98600	20240223	-39.86	46850	20240131	26.57	98600	-39.86	20240223	46850	26.57	20240131	98600	-39.86	20240223	46850	26.57	20240131	3.81	N	360070	500	40 억		141521	N	N	45	N	00	N
84	20240416	141110	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59600	-1300	5	-2.13	2539379500	42659	70.98	60000	60600	58700	79100	42700	60900	59523.24	1.76	0	11111	64900	62900	61900	59900	58900	62400	59400	40	18200	500	42630	100	1	8058743	4803	27.08	3.06	12	0.53	2201.00	19499.00	98600	20240223	-39.55	46850	20240131	27.21	98600	-39.55	20240223	46850	27.21	20240131	98600	-39.55	20240223	46850	27.21	20240131	3.81	N	360070	500	40 억		141521	N	N	45	N	00	N
85	20240416	131106	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59600	-1300	5	-2.13	2233364600	37533	62.45	60000	60600	58700	79100	42700	60900	59499.21	1.76	0	7773	64900	62900	61900	59900	58900	62400	59400	40	18200	500	42630	100	1	8058743	4803	27.08	3.06	12	0.47	2201.00	19499.00	98600	20240223	-39.55	46850	20240131	27.21	98600	-39.55	20240223	46850	27.21	20240131	98600	-39.55	20240223	46850	27.21	20240131	3.81	N	360070	500	40 억		141521	N	N	45	N	00	N
86	20240416	121110	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59500	-1400	5	-2.30	2040715800	34300	57.07	60000	60600	58700	79100	42700	60900	59490.79	1.76	0	8384	64900	62900	61900	59900	58900	62400	59400	40	18200	500	42630	100	1	8058743	4795	27.03	3.05	12	0.43	2201.00	19499.00	98600	20240223	-39.66	46850	20240131	27.00	98600	-39.66	20240223	46850	27.00	20240131	98600	-39.66	20240223	46850	27.00	20240131	3.81	N	360070	500	40 억		141521	N	N	45	N	00	N
87	20240416	111105	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58700	-2200	5	-3.61	1776397600	29852	49.67	60000	60600	58700	79100	42700	60900	59500.77	1.76	0	6767	64900	62900	61900	59900	58900	62400	59400	40	18200	500	42630	100	1	8058743	4730	26.67	3.01	12	0.37	2201.00	19499.00	98600	20240223	-40.47	46850	20240131	25.29	98600	-40.47	20240223	46850	25.29	20240131	98600	-40.47	20240223	46850	25.29	20240131	3.81	N	360070	500	40 억		141521	N	N	45	N	00	N
88	20240416	101056	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59700	-1200	5	-1.97	889254700	14877	24.75	60000	60600	59000	79100	42700	60900	59763.94	1.76	0	3459	64900	62900	61900	59900	58900	62400	59400	40	18200	500	42630	100	1	8058743	4811	27.12	3.06	12	0.18	2201.00	19499.00	98600	20240223	-39.45	46850	20240131	27.43	98600	-39.45	20240223	46850	27.43	20240131	98600	-39.45	20240223	46850	27.43	20240131	3.81	N	360070	500	40 억		141521	N	N	45	N	00	N
89	20240416	091056	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59700	-1200	5	-1.97	305699200	5105	8.49	60000	60300	59000	79100	42700	60900	59855.93	1.76	0	209	64900	62900	61900	59900	58900	62400	59400	40	18200	500	42630	100	1	8058743	4811	27.12	3.06	12	0.06	2201.00	19499.00	98600	20240223	-39.45	46850	20240131	27.43	98600	-39.45	20240223	46850	27.43	20240131	98600	-39.45	20240223	46850	27.43	20240131	3.81	N	360070	500	40 억		141521	N	N	45	N	00	N
90	20240415	161055	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60900	-3600	5	-5.58	3635022000	58808	62.17	63800	63900	60900	83800	45200	64500	61781.96	1.94	0	-13951	67966	66232	64166	62432	60366	67100	63300	40	19300	500	45150	100	1	8058743	4908	27.67	3.12	12	0.73	2201.00	19499.00	98600	20240223	-38.24	46850	20240131	29.99	98600	-38.24	20240223	46850	29.99	20240131	98600	-38.24	20240223	46850	29.99	20240131	3.81	N	360070	500	40 억		156006	N	N	45	N	00	N
91	20240415	151100	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60900	-3600	5	-5.58	3439805300	55605	58.78	63800	63900	60900	83800	45200	64500	61830.18	1.94	0	-13410	67966	66232	64166	62432	60366	67100	63300	40	19300	500	45150	100	1	8058743	4908	27.67	3.12	12	0.69	2201.00	19499.00	98600	20240223	-38.24	46850	20240131	29.99	98600	-38.24	20240223	46850	29.99	20240131	98600	-38.24	20240223	46850	29.99	20240131	3.81	N	360070	500	40 억		156006	N	N	19	N	00	N
92	20240415	141053	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61300	-3200	5	-4.96	3092341100	49912	52.76	63800	63900	60900	83800	45200	64500	61922.24	1.94	0	-10942	67966	66232	64166	62432	60366	67100	63300	40	19300	500	45150	100	1	8058743	4940	27.85	3.14	12	0.62	2201.00	19499.00	98600	20240223	-37.83	46850	20240131	30.84	98600	-37.83	20240223	46850	30.84	20240131	98600	-37.83	20240223	46850	30.84	20240131	3.81	N	360070	500	40 억		156006	N	N	19	N	00	N
93	20240415	131040	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61000	-3500	5	-5.43	2887077500	46563	49.22	63800	63900	60900	83800	45200	64500	61968.29	1.94	0	-8941	67966	66232	64166	62432	60366	67100	63300	40	19300	500	45150	100	1	8058743	4916	27.71	3.13	12	0.58	2201.00	19499.00	98600	20240223	-38.13	46850	20240131	30.20	98600	-38.13	20240223	46850	30.20	20240131	98600	-38.13	20240223	46850	30.20	20240131	3.81	N	360070	500	40 억		156006	N	N	19	N	00	N
94	20240415	121057	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61300	-3200	5	-4.96	2657507700	42803	45.25	63800	63900	61100	83800	45200	64500	62049.68	1.94	0	-7111	67966	66232	64166	62432	60366	67100	63300	40	19300	500	45150	100	1	8058743	4940	27.85	3.14	12	0.53	2201.00	19499.00	98600	20240223	-37.83	46850	20240131	30.84	98600	-37.83	20240223	46850	30.84	20240131	98600	-37.83	20240223	46850	30.84	20240131	3.81	N	360070	500	40 억		156006	N	N	19	N	00	N
95	20240415	111056	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61800	-2700	5	-4.19	2305741900	37085	39.20	63800	63900	61400	83800	45200	64500	62132.96	1.94	0	-5272	67966	66232	64166	62432	60366	67100	63300	40	19300	500	45150	100	1	8058743	4980	28.08	3.17	12	0.46	2201.00	19499.00	98600	20240223	-37.32	46850	20240131	31.91	98600	-37.32	20240223	46850	31.91	20240131	98600	-37.32	20240223	46850	31.91	20240131	3.81	N	360070	500	40 억		156006	N	N	19	N	00	N
96	20240415	101049	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62100	-2400	5	-3.72	1908290900	30646	32.40	63800	63900	61400	83800	45200	64500	62220.42	1.94	0	-2193	67966	66232	64166	62432	60366	67100	63300	40	19300	500	45150	100	1	8058743	5004	28.21	3.18	12	0.38	2201.00	19499.00	98600	20240223	-37.02	46850	20240131	32.55	98600	-37.02	20240223	46850	32.55	20240131	98600	-37.02	20240223	46850	32.55	20240131	3.81	N	360070	500	40 억		156006	N	N	19	N	00	N
97	20240415	091058	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62000	-2500	5	-3.88	910945200	14506	15.33	63800	63900	61900	83800	45200	64500	62717.84	1.94	0	193	67966	66232	64166	62432	60366	67100	63300	40	19300	500	45150	100	1	8058743	4996	28.17	3.18	12	0.18	2201.00	19499.00	98600	20240223	-37.12	46850	20240131	32.34	98600	-37.12	20240223	46850	32.34	20240131	98600	-37.12	20240223	46850	32.34	20240131	3.81	N	360070	500	40 억		156006	N	N	19	N	00	N
98	20240412	161048	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64500	2300	2	3.70	6039605000	94111	187.11	62500	65900	62100	80800	43600	62200	64175.30	1.86	0	5288	66133	64166	62133	60166	58133	65150	61150	40	18600	500	43540	100	1	8058743	5198	29.30	3.31	12	1.17	2201.00	19499.00	98600	20240223	-34.58	46850	20240131	37.67	98600	-34.58	20240223	46850	37.67	20240131	98600	-34.58	20240223	46850	37.67	20240131	3.74	N	360070	500	40 억		149564	N	N	19	N	00	N
99	20240412	151052	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64500	2300	2	3.70	5915889900	92192	183.30	62500	65900	62100	80800	43600	62200	64169.23	1.86	0	5034	66133	64166	62133	60166	58133	65150	61150	40	18600	500	43540	100	1	8058743	5198	29.30	3.31	12	1.14	2201.00	19499.00	98600	20240223	-34.58	46850	20240131	37.67	98600	-34.58	20240223	46850	37.67	20240131	98600	-34.58	20240223	46850	37.67	20240131	3.74	N	360070	500	40 억		149564	N	N	0	N	00	N
100	20240412	141048	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63800	1600	2	2.57	5191488100	80909	160.86	62500	65900	62100	80800	43600	62200	64164.53	1.86	0	2330	66133	64166	62133	60166	58133	65150	61150	40	18600	500	43540	100	1	8058743	5141	28.99	3.27	12	1.00	2201.00	19499.00	98600	20240223	-35.29	46850	20240131	36.18	98600	-35.29	20240223	46850	36.18	20240131	98600	-35.29	20240223	46850	36.18	20240131	3.74	N	360070	500	40 억		149564	N	N	0	N	00	N
101	20240412	131037	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63900	1700	2	2.73	4835506300	75336	149.78	62500	65900	62100	80800	43600	62200	64185.86	1.86	0	235	66133	64166	62133	60166	58133	65150	61150	40	18600	500	43540	100	1	8058743	5150	29.03	3.28	12	0.93	2201.00	19499.00	98600	20240223	-35.19	46850	20240131	36.39	98600	-35.19	20240223	46850	36.39	20240131	98600	-35.19	20240223	46850	36.39	20240131	3.74	N	360070	500	40 억		149564	N	N	0	N	00	N
102	20240412	121043	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64200	2000	2	3.22	4376133300	68149	135.49	62500	65900	62100	80800	43600	62200	64214.20	1.86	0	-1178	66133	64166	62133	60166	58133	65150	61150	40	18600	500	43540	100	1	8058743	5174	29.17	3.29	12	0.85	2201.00	19499.00	98600	20240223	-34.89	46850	20240131	37.03	98600	-34.89	20240223	46850	37.03	20240131	98600	-34.89	20240223	46850	37.03	20240131	3.74	N	360070	500	40 억		149564	N	N	0	N	00	N
103	20240412	111042	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65300	3100	2	4.98	3461750300	54016	107.39	62500	65900	62100	80800	43600	62200	64087.50	1.86	0	-1044	66133	64166	62133	60166	58133	65150	61150	40	18600	500	43540	100	1	8058743	5262	29.67	3.35	12	0.67	2201.00	19499.00	98600	20240223	-33.77	46850	20240131	39.38	98600	-33.77	20240223	46850	39.38	20240131	98600	-33.77	20240223	46850	39.38	20240131	3.74	N	360070	500	40 억		149564	N	N	0	N	00	N
104	20240412	101044	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63400	1200	2	1.93	1194844400	19046	37.87	62500	63400	62100	80800	43600	62200	62734.66	1.86	0	1068	66133	64166	62133	60166	58133	65150	61150	40	18600	500	43540	100	1	8058743	5109	28.81	3.25	12	0.24	2201.00	19499.00	98600	20240223	-35.70	46850	20240131	35.33	98600	-35.70	20240223	46850	35.33	20240131	98600	-35.70	20240223	46850	35.33	20240131	3.74	N	360070	500	40 억		149564	N	N	0	N	00	N
105	20240412	091045	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62600	400	2	0.64	338985400	5419	10.77	62500	63400	62100	80800	43600	62200	62554.97	1.86	0	-1859	66133	64166	62133	60166	58133	65150	61150	40	18600	500	43540	100	1	8058743	5045	28.44	3.21	12	0.07	2201.00	19499.00	98600	20240223	-36.51	46850	20240131	33.62	98600	-36.51	20240223	46850	33.62	20240131	98600	-36.51	20240223	46850	33.62	20240131	3.74	N	360070	500	40 억		149564	N	N	0	N	00	N
106	20240411	161041	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62200	700	2	1.14	3118995800	50129	70.62	60400	64100	60100	79900	43100	61500	62219.58	1.96	0	-9626	64833	63166	61833	60166	58833	62500	59500	40	18400	500	43050	100	1	8058743	5013	28.26	3.19	12	0.62	2201.00	19499.00	98600	20240223	-36.92	46850	20240131	32.76	98600	-36.92	20240223	46850	32.76	20240131	98600	-36.92	20240223	46850	32.76	20240131	3.69	N	360070	500	40 억		157991	N	N	13	N	00	N
107	20240411	151043	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61800	300	2	0.49	2958071900	47533	66.96	60400	64100	60100	79900	43100	61500	62232.04	1.96	0	-9111	64833	63166	61833	60166	58833	62500	59500	40	18400	500	43050	100	1	8058743	4980	28.08	3.17	12	0.59	2201.00	19499.00	98600	20240223	-37.32	46850	20240131	31.91	98600	-37.32	20240223	46850	31.91	20240131	98600	-37.32	20240223	46850	31.91	20240131	3.69	N	360070	500	40 억		157991	N	N	13	N	00	N
108	20240411	141041	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62200	700	2	1.14	2802248000	45025	63.43	60400	64100	60100	79900	43100	61500	62237.68	1.96	0	-8858	64833	63166	61833	60166	58833	62500	59500	40	18400	500	43050	100	1	8058743	5013	28.26	3.19	12	0.56	2201.00	19499.00	98600	20240223	-36.92	46850	20240131	32.76	98600	-36.92	20240223	46850	32.76	20240131	98600	-36.92	20240223	46850	32.76	20240131	3.69	N	360070	500	40 억		157991	N	N	13	N	00	N
109	20240411	131028	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62000	500	2	0.81	2590595100	41609	58.61	60400	64100	60100	79900	43100	61500	62260.54	1.96	0	-8034	64833	63166	61833	60166	58833	62500	59500	40	18400	500	43050	100	1	8058743	4996	28.17	3.18	12	0.52	2201.00	19499.00	98600	20240223	-37.12	46850	20240131	32.34	98600	-37.12	20240223	46850	32.34	20240131	98600	-37.12	20240223	46850	32.34	20240131	3.69	N	360070	500	40 억		157991	N	N	13	N	00	N
110	20240411	121043	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62200	700	2	1.14	2446756900	39286	55.34	60400	64100	60100	79900	43100	61500	62280.73	1.96	0	-7012	64833	63166	61833	60166	58833	62500	59500	40	18400	500	43050	100	1	8058743	5013	28.26	3.19	12	0.49	2201.00	19499.00	98600	20240223	-36.92	46850	20240131	32.76	98600	-36.92	20240223	46850	32.76	20240131	98600	-36.92	20240223	46850	32.76	20240131	3.69	N	360070	500	40 억		157991	N	N	13	N	00	N
111	20240411	111033	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62300	800	2	1.30	2341004600	37587	52.95	60400	64100	60100	79900	43100	61500	62282.40	1.96	0	-6308	64833	63166	61833	60166	58833	62500	59500	40	18400	500	43050	100	1	8058743	5021	28.31	3.20	12	0.47	2201.00	19499.00	98600	20240223	-36.82	46850	20240131	32.98	98600	-36.82	20240223	46850	32.98	20240131	98600	-36.82	20240223	46850	32.98	20240131	3.69	N	360070	500	40 억		157991	N	N	13	N	00	N
112	20240411	101039	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63200	1700	2	2.76	2084169600	33483	47.17	60400	64100	60100	79900	43100	61500	62245.72	1.96	0	-4937	64833	63166	61833	60166	58833	62500	59500	40	18400	500	43050	100	1	8058743	5093	28.71	3.24	12	0.42	2201.00	19499.00	98600	20240223	-35.90	46850	20240131	34.90	98600	-35.90	20240223	46850	34.90	20240131	98600	-35.90	20240223	46850	34.90	20240131	3.69	N	360070	500	40 억		157991	N	N	13	N	00	N
113	20240411	091039	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63100	1600	2	2.60	909557600	14774	20.81	60400	64100	60100	79900	43100	61500	61564.77	1.96	0	181	64833	63166	61833	60166	58833	62500	59500	40	18400	500	43050	100	1	8058743	5085	28.67	3.24	12	0.18	2201.00	19499.00	98600	20240223	-36.00	46850	20240131	34.69	98600	-36.00	20240223	46850	34.69	20240131	98600	-36.00	20240223	46850	34.69	20240131	3.69	N	360070	500	40 억		157991	N	N	13	N	00	N
114	20240409	161021	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61500	0	3	0.00	4338258200	70524	45.18	62700	63500	60500	79900	43100	61500	61514.67	1.99	0	-2804	67433	64466	60533	57566	53633	65950	59050	40	18400	500	43050	100	1	8058743	4956	27.94	3.15	12	0.88	2201.00	19499.00	98600	20240223	-37.63	46850	20240131	31.27	98600	-37.63	20240223	46850	31.27	20240131	98600	-37.63	20240223	46850	31.27	20240131	3.78	N	360070	500	40 억		160571	N	N	13	N	00	N
115	20240409	151026	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61600	100	2	0.16	4186704600	68061	43.61	62700	63500	60500	79900	43100	61500	61514.03	1.99	0	-2668	67433	64466	60533	57566	53633	65950	59050	40	18400	500	43050	100	1	8058743	4964	27.99	3.16	12	0.84	2201.00	19499.00	98600	20240223	-37.53	46850	20240131	31.48	98600	-37.53	20240223	46850	31.48	20240131	98600	-37.53	20240223	46850	31.48	20240131	3.78	N	360070	500	40 억		160571	N	N	427	N	00	N
116	20240409	141031	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61400	-100	5	-0.16	3693383600	60012	38.45	62700	63500	60500	79900	43100	61500	61544.18	1.99	0	-4343	67433	64466	60533	57566	53633	65950	59050	40	18400	500	43050	100	1	8058743	4948	27.90	3.15	12	0.74	2201.00	19499.00	98600	20240223	-37.73	46850	20240131	31.06	98600	-37.73	20240223	46850	31.06	20240131	98600	-37.73	20240223	46850	31.06	20240131	3.78	N	360070	500	40 억		160571	N	N	427	N	00	N
117	20240409	131024	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61600	100	2	0.16	3115386600	50571	32.40	62700	63500	60500	79900	43100	61500	61604.47	1.99	0	-6474	67433	64466	60533	57566	53633	65950	59050	40	18400	500	43050	100	1	8058743	4964	27.99	3.16	12	0.63	2201.00	19499.00	98600	20240223	-37.53	46850	20240131	31.48	98600	-37.53	20240223	46850	31.48	20240131	98600	-37.53	20240223	46850	31.48	20240131	3.78	N	360070	500	40 억		160571	N	N	427	N	00	N
118	20240409	121029	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61400	-100	5	-0.16	2720097400	44164	28.30	62700	63500	60500	79900	43100	61500	61591.09	1.99	0	-5077	67433	64466	60533	57566	53633	65950	59050	40	18400	500	43050	100	1	8058743	4948	27.90	3.15	12	0.55	2201.00	19499.00	98600	20240223	-37.73	46850	20240131	31.06	98600	-37.73	20240223	46850	31.06	20240131	98600	-37.73	20240223	46850	31.06	20240131	3.78	N	360070	500	40 억		160571	N	N	427	N	00	N
119	20240409	111026	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62000	500	2	0.81	2553440800	41447	26.55	62700	63500	60500	79900	43100	61500	61607.70	1.99	0	-4015	67433	64466	60533	57566	53633	65950	59050	40	18400	500	43050	100	1	8058743	4996	28.17	3.18	12	0.51	2201.00	19499.00	98600	20240223	-37.12	46850	20240131	32.34	98600	-37.12	20240223	46850	32.34	20240131	98600	-37.12	20240223	46850	32.34	20240131	3.78	N	360070	500	40 억		160571	N	N	427	N	00	N
120	20240409	101019	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61400	-100	5	-0.16	1818370300	29422	18.85	62700	63500	60700	79900	43100	61500	61804.38	1.99	0	-2769	67433	64466	60533	57566	53633	65950	59050	40	18400	500	43050	100	1	8058743	4948	27.90	3.15	12	0.37	2201.00	19499.00	98600	20240223	-37.73	46850	20240131	31.06	98600	-37.73	20240223	46850	31.06	20240131	98600	-37.73	20240223	46850	31.06	20240131	3.78	N	360070	500	40 억		160571	N	N	427	N	00	N
121	20240409	091040	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62100	600	2	0.98	641959800	10281	6.59	62700	63500	61600	79900	43100	61500	62452.96	1.99	0	-4030	67433	64466	60533	57566	53633	65950	59050	40	18400	500	43050	100	1	8058743	5004	28.21	3.18	12	0.13	2201.00	19499.00	98600	20240223	-37.02	46850	20240131	32.55	98600	-37.02	20240223	46850	32.55	20240131	98600	-37.02	20240223	46850	32.55	20240131	3.78	N	360070	500	40 억		160571	N	N	427	N	00	N
122	20240408	161019	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61500	3400	2	5.85	9414780100	155085	212.08	58100	63500	56600	75500	40700	58100	60706.48	2.16	0	-16686	60966	59532	58766	57332	56566	59150	56950	40	17400	500	40670	100	1	8048743	4950	27.94	3.15	12	1.93	2201.00	19499.00	98600	20240223	-37.63	46850	20240131	31.27	98600	-37.63	20240223	46850	31.27	20240131	98600	-37.63	20240223	46850	31.27	20240131	3.87	N	360070	500	40 억		173993	N	N	427	N	00	N
123	20240408	151028	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61500	3400	2	5.85	9115759400	150222	205.43	58100	63500	56600	75500	40700	58100	60682.11	2.16	0	-16793	60966	59532	58766	57332	56566	59150	56950	40	17400	500	40670	100	1	8048743	4950	27.94	3.15	12	1.87	2201.00	19499.00	98600	20240223	-37.63	46850	20240131	31.27	98600	-37.63	20240223	46850	31.27	20240131	98600	-37.63	20240223	46850	31.27	20240131	3.87	N	360070	500	40 억		173993	N	N	261	N	00	N
124	20240408	141026	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62900	4800	2	8.26	7336958900	121802	166.56	58100	63500	56600	75500	40700	58100	60236.96	2.16	0	-18016	60966	59532	58766	57332	56566	59150	56950	40	17400	500	40670	100	1	8048743	5063	28.58	3.23	12	1.51	2201.00	19499.00	98600	20240223	-36.21	46850	20240131	34.26	98600	-36.21	20240223	46850	34.26	20240131	98600	-36.21	20240223	46850	34.26	20240131	3.87	N	360070	500	40 억		173993	N	N	261	N	00	N
125	20240408	131020	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61200	3100	2	5.34	4878683500	82292	112.53	58100	61400	56600	75500	40700	58100	59285.19	2.16	0	-14033	60966	59532	58766	57332	56566	59150	56950	40	17400	500	40670	100	1	8048743	4926	27.81	3.14	12	1.02	2201.00	19499.00	98600	20240223	-37.93	46850	20240131	30.63	98600	-37.93	20240223	46850	30.63	20240131	98600	-37.93	20240223	46850	30.63	20240131	3.87	N	360070	500	40 억		173993	N	N	261	N	00	N
126	20240408	121028	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60300	2200	2	3.79	3288958900	56107	76.73	58100	60500	56600	75500	40700	58100	58619.51	2.16	0	-9490	60966	59532	58766	57332	56566	59150	56950	40	17400	500	40670	100	1	8048743	4853	27.40	3.09	12	0.70	2201.00	19499.00	98600	20240223	-38.84	46850	20240131	28.71	98600	-38.84	20240223	46850	28.71	20240131	98600	-38.84	20240223	46850	28.71	20240131	3.87	N	360070	500	40 억		173993	N	N	261	N	00	N
127	20240408	111029	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59300	1200	2	2.07	2336012800	40209	54.99	58100	59500	56600	75500	40700	58100	58096.76	2.16	0	-7032	60966	59532	58766	57332	56566	59150	56950	40	17400	500	40670	100	1	8048743	4773	26.94	3.04	12	0.50	2201.00	19499.00	98600	20240223	-39.86	46850	20240131	26.57	98600	-39.86	20240223	46850	26.57	20240131	98600	-39.86	20240223	46850	26.57	20240131	3.87	N	360070	500	40 억		173993	N	N	261	N	00	N
128	20240408	101016	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58400	300	2	0.52	1804291500	31171	42.63	58100	59500	56600	75500	40700	58100	57883.58	2.16	0	-5180	60966	59532	58766	57332	56566	59150	56950	40	17400	500	40670	100	1	8048743	4700	26.53	3.00	12	0.39	2201.00	19499.00	98600	20240223	-40.77	46850	20240131	24.65	98600	-40.77	20240223	46850	24.65	20240131	98600	-40.77	20240223	46850	24.65	20240131	3.87	N	360070	500	40 억		173993	N	N	261	N	00	N
129	20240408	091028	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57200	-900	5	-1.55	387207000	6719	9.19	58100	58600	57200	75500	40700	58100	57627.89	2.16	0	-750	60966	59532	58766	57332	56566	59150	56950	40	17400	500	40670	100	1	8048743	4604	25.99	2.93	12	0.08	2201.00	19499.00	98600	20240223	-41.99	46850	20240131	22.09	98600	-41.99	20240223	46850	22.09	20240131	98600	-41.99	20240223	46850	22.09	20240131	3.87	N	360070	500	40 억		173993	N	N	261	N	00	N
130	20240405	161022	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	58100	-2100	5	-3.49	4255731500	72263	84.26	59300	60200	58000	78200	42200	60200	58892.56	2.13	0	1519	63733	61966	60733	58966	57733	61350	58350	40	18000	500	42140	100	1	8048743	4676	26.40	2.98	12	0.90	2201.00	19499.00	98600	20240223	-41.08	46850	20240131	24.01	98600	-41.08	20240223	46850	24.01	20240131	98600	-41.08	20240223	46850	24.01	20240131	4.27	N	360070	500	40 억		171302	N	N	261	N	00	N
131	20240405	151019	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	58800	-1400	5	-2.33	3845809800	65224	76.05	59300	60200	58200	78200	42200	60200	58963.11	2.13	0	330	63733	61966	60733	58966	57733	61350	58350	40	18000	500	42140	100	1	8048743	4733	26.72	3.02	12	0.81	2201.00	19499.00	98600	20240223	-40.37	46850	20240131	25.51	98600	-40.37	20240223	46850	25.51	20240131	98600	-40.37	20240223	46850	25.51	20240131	4.27	N	360070	500	40 억		171302	N	N	51	N	00	N
132	20240405	141017	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	58700	-1500	5	-2.49	3266336500	55322	64.51	59300	60200	58300	78200	42200	60200	59042.27	2.13	0	1151	63733	61966	60733	58966	57733	61350	58350	40	18000	500	42140	100	1	8048743	4725	26.67	3.01	12	0.69	2201.00	19499.00	98600	20240223	-40.47	46850	20240131	25.29	98600	-40.47	20240223	46850	25.29	20240131	98600	-40.47	20240223	46850	25.29	20240131	4.27	N	360070	500	40 억		171302	N	N	51	N	00	N
133	20240405	131013	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	58900	-1300	5	-2.16	2365585700	39952	46.58	59300	60200	58500	78200	42200	60200	59210.70	2.13	0	502	63733	61966	60733	58966	57733	61350	58350	40	18000	500	42140	100	1	8048743	4741	26.76	3.02	12	0.50	2201.00	19499.00	98600	20240223	-40.26	46850	20240131	25.72	98600	-40.26	20240223	46850	25.72	20240131	98600	-40.26	20240223	46850	25.72	20240131	4.27	N	360070	500	40 억		171302	N	N	51	N	00	N
134	20240405	121017	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	58900	-1300	5	-2.16	2259292400	38149	44.48	59300	60200	58500	78200	42200	60200	59222.85	2.13	0	827	63733	61966	60733	58966	57733	61350	58350	40	18000	500	42140	100	1	8048743	4741	26.76	3.02	12	0.47	2201.00	19499.00	98600	20240223	-40.26	46850	20240131	25.72	98600	-40.26	20240223	46850	25.72	20240131	98600	-40.26	20240223	46850	25.72	20240131	4.27	N	360070	500	40 억		171302	N	N	51	N	00	N
135	20240405	111026	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	59100	-1100	5	-1.83	2032685200	34309	40.00	59300	60200	58500	78200	42200	60200	59246.41	2.13	0	-110	63733	61966	60733	58966	57733	61350	58350	40	18000	500	42140	100	1	8048743	4757	26.85	3.03	12	0.43	2201.00	19499.00	98600	20240223	-40.06	46850	20240131	26.15	98600	-40.06	20240223	46850	26.15	20240131	98600	-40.06	20240223	46850	26.15	20240131	4.27	N	360070	500	40 억		171302	N	N	51	N	00	N
136	20240405	100853	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	58900	-1300	5	-2.16	1496904700	25204	29.39	59300	60200	58800	78200	42200	60200	59391.55	2.13	0	-2198	63733	61966	60733	58966	57733	61350	58350	40	18000	500	42140	100	1	8048743	4741	26.76	3.02	12	0.31	2201.00	19499.00	98600	20240223	-40.26	46850	20240131	25.72	98600	-40.26	20240223	46850	25.72	20240131	98600	-40.26	20240223	46850	25.72	20240131	4.27	N	360070	500	40 억		171302	N	N	51	N	00	N
137	20240405	091005	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	59900	-300	5	-0.50	553052500	9290	10.83	59300	60200	59200	78200	42200	60200	59532.02	2.13	0	2226	63733	61966	60733	58966	57733	61350	58350	40	18000	500	42140	100	1	8048743	4821	27.21	3.07	12	0.12	2201.00	19499.00	98600	20240223	-39.25	46850	20240131	27.85	98600	-39.25	20240223	46850	27.85	20240131	98600	-39.25	20240223	46850	27.85	20240131	4.27	N	360070	500	40 억		171302	N	N	51	N	00	N
138	20240404	161002	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60200	-1600	5	-2.59	5111296500	84254	54.33	61700	62500	59500	80300	43300	61800	60667.26	2.13	0	-1885	68800	65300	62900	59400	57000	64100	58200	40	18500	500	43260	100	1	8048743	4845	27.35	3.09	12	1.05	2201.00	19499.00	98600	20240223	-38.95	46850	20240131	28.50	98600	-38.95	20240223	46850	28.50	20240131	98600	-38.95	20240223	46850	28.50	20240131	4.33	N	360070	500	40 억		171720	N	N	51	N	00	N
139	20240404	151000	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60400	-1400	5	-2.27	4795558800	79020	50.95	61700	62500	59500	80300	43300	61800	60687.90	2.13	0	-2232	68800	65300	62900	59400	57000	64100	58200	40	18500	500	43260	100	1	8048743	4861	27.44	3.10	12	0.98	2201.00	19499.00	98600	20240223	-38.74	46850	20240131	28.92	98600	-38.74	20240223	46850	28.92	20240131	98600	-38.74	20240223	46850	28.92	20240131	4.33	N	360070	500	40 억		171720	N	N	201	N	00	N
140	20240404	141009	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60300	-1500	5	-2.43	4217983500	69401	44.75	61700	62500	59500	80300	43300	61800	60776.97	2.13	0	-3158	68800	65300	62900	59400	57000	64100	58200	40	18500	500	43260	100	1	8048743	4853	27.40	3.09	12	0.86	2201.00	19499.00	98600	20240223	-38.84	46850	20240131	28.71	98600	-38.84	20240223	46850	28.71	20240131	98600	-38.84	20240223	46850	28.71	20240131	4.33	N	360070	500	40 억		171720	N	N	201	N	00	N
141	20240404	130956	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	59900	-1900	5	-3.07	3859022300	63446	40.91	61700	62500	59500	80300	43300	61800	60823.71	2.13	0	-3089	68800	65300	62900	59400	57000	64100	58200	40	18500	500	43260	100	1	8048743	4821	27.21	3.07	12	0.79	2201.00	19499.00	98600	20240223	-39.25	46850	20240131	27.85	98600	-39.25	20240223	46850	27.85	20240131	98600	-39.25	20240223	46850	27.85	20240131	4.33	N	360070	500	40 억		171720	N	N	201	N	00	N
142	20240404	121002	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60100	-1700	5	-2.75	3242593600	53143	34.27	61700	62500	60000	80300	43300	61800	61016.37	2.13	0	-5092	68800	65300	62900	59400	57000	64100	58200	40	18500	500	43260	100	1	8048743	4837	27.31	3.08	12	0.66	2201.00	19499.00	98600	20240223	-39.05	46850	20240131	28.28	98600	-39.05	20240223	46850	28.28	20240131	98600	-39.05	20240223	46850	28.28	20240131	4.33	N	360070	500	40 억		171720	N	N	201	N	00	N
143	20240404	111004	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60600	-1200	5	-1.94	2391782600	39020	25.16	61700	62500	60300	80300	43300	61800	61296.31	2.13	0	-4993	68800	65300	62900	59400	57000	64100	58200	40	18500	500	43260	100	1	8048743	4878	27.53	3.11	12	0.48	2201.00	19499.00	98600	20240223	-38.54	46850	20240131	29.35	98600	-38.54	20240223	46850	29.35	20240131	98600	-38.54	20240223	46850	29.35	20240131	4.33	N	360070	500	40 억		171720	N	N	201	N	00	N
144	20240404	101000	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	60500	-1300	5	-2.10	1826244900	29686	19.14	61700	62500	60300	80300	43300	61800	61518.72	2.13	0	-6448	68800	65300	62900	59400	57000	64100	58200	40	18500	500	43260	100	1	8048743	4869	27.49	3.10	12	0.37	2201.00	19499.00	98600	20240223	-38.64	46850	20240131	29.14	98600	-38.64	20240223	46850	29.14	20240131	98600	-38.64	20240223	46850	29.14	20240131	4.33	N	360070	500	40 억		171720	N	N	201	N	00	N
145	20240404	091004	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	62300	500	2	0.81	544503000	8790	5.67	61700	62500	61600	80300	43300	61800	61945.75	2.13	0	-1393	68800	65300	62900	59400	57000	64100	58200	40	18500	500	43260	100	1	8048743	5014	28.31	3.20	12	0.11	2201.00	19499.00	98600	20240223	-36.82	46850	20240131	32.98	98600	-36.82	20240223	46850	32.98	20240131	98600	-36.82	20240223	46850	32.98	20240131	4.33	N	360070	500	40 억		171720	N	N	201	N	00	N
146	20240403	161000	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	61800	-4300	5	-6.51	9514303600	152616	125.81	65100	66400	60500	85900	46300	66100	62341.12	1.79	0	26606	72500	69300	67400	64200	62300	68350	63250	40	19800	500	46270	100	1	8048743	4974	28.08	3.17	12	1.90	2201.00	19499.00	98600	20240223	-37.32	46850	20240131	31.91	98600	-37.32	20240223	46850	31.91	20240131	98600	-37.32	20240223	46850	31.91	20240131	4.28	N	360070	500	40 억		144279	N	N	201	N	00	N
147	20240403	151000	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	61400	-4700	5	-7.11	8429712800	134926	111.23	65100	66400	61300	85900	46300	66100	62475.68	1.79	0	20157	72500	69300	67400	64200	62300	68350	63250	40	19800	500	46270	100	1	8048743	4942	27.90	3.15	12	1.68	2201.00	19499.00	98600	20240223	-37.73	46850	20240131	31.06	98600	-37.73	20240223	46850	31.06	20240131	98600	-37.73	20240223	46850	31.06	20240131	4.28	N	360070	500	40 억		144279	N	N	113	N	00	N
148	20240403	140949	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	61900	-4200	5	-6.35	6881832200	109804	90.52	65100	66400	61700	85900	46300	66100	62672.75	1.79	0	17517	72500	69300	67400	64200	62300	68350	63250	40	19800	500	46270	100	1	8048743	4982	28.12	3.17	12	1.36	2201.00	19499.00	98600	20240223	-37.22	46850	20240131	32.12	98600	-37.22	20240223	46850	32.12	20240131	98600	-37.22	20240223	46850	32.12	20240131	4.28	N	360070	500	40 억		144279	N	N	113	N	00	N
149	20240403	130955	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	62300	-3800	5	-5.75	6159889500	98169	80.93	65100	66400	61700	85900	46300	66100	62746.68	1.79	0	16082	72500	69300	67400	64200	62300	68350	63250	40	19800	500	46270	100	1	8048743	5014	28.31	3.20	12	1.22	2201.00	19499.00	98600	20240223	-36.82	46850	20240131	32.98	98600	-36.82	20240223	46850	32.98	20240131	98600	-36.82	20240223	46850	32.98	20240131	4.28	N	360070	500	40 억		144279	N	N	113	N	00	N
150	20240403	120949	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	62300	-3800	5	-5.75	5665903000	90225	74.38	65100	66400	61700	85900	46300	66100	62796.28	1.79	0	14972	72500	69300	67400	64200	62300	68350	63250	40	19800	500	46270	100	1	8048743	5014	28.31	3.20	12	1.12	2201.00	19499.00	98600	20240223	-36.82	46850	20240131	32.98	98600	-36.82	20240223	46850	32.98	20240131	98600	-36.82	20240223	46850	32.98	20240131	4.28	N	360070	500	40 억		144279	N	N	113	N	00	N
151	20240403	110956	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	62300	-3800	5	-5.75	5148822200	81922	67.53	65100	66400	61700	85900	46300	66100	62848.99	1.79	0	15425	72500	69300	67400	64200	62300	68350	63250	40	19800	500	46270	100	1	8048743	5014	28.31	3.20	12	1.02	2201.00	19499.00	98600	20240223	-36.82	46850	20240131	32.98	98600	-36.82	20240223	46850	32.98	20240131	98600	-36.82	20240223	46850	32.98	20240131	4.28	N	360070	500	40 억		144279	N	N	113	N	00	N
152	20240403	100955	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	62000	-4100	5	-6.20	4268497000	67761	55.86	65100	66400	61700	85900	46300	66100	62991.90	1.79	0	15039	72500	69300	67400	64200	62300	68350	63250	40	19800	500	46270	100	1	8048743	4990	28.17	3.18	12	0.84	2201.00	19499.00	98600	20240223	-37.12	46850	20240131	32.34	98600	-37.12	20240223	46850	32.34	20240131	98600	-37.12	20240223	46850	32.34	20240131	4.28	N	360070	500	40 억		144279	N	N	113	N	00	N
153	20240403	090957	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	63300	-2800	5	-4.24	1266010400	19821	16.34	65100	66400	63000	85900	46300	66100	63868.46	1.79	0	3801	72500	69300	67400	64200	62300	68350	63250	40	19800	500	46270	100	1	8048743	5095	28.76	3.25	12	0.25	2201.00	19499.00	98600	20240223	-35.80	46850	20240131	35.11	98600	-35.80	20240223	46850	35.11	20240131	98600	-35.80	20240223	46850	35.11	20240131	4.28	N	360070	500	40 억		144279	N	N	113	N	00	N
154	20240402	160942	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	66100	-4300	5	-6.11	8033162500	119610	189.14	70600	70600	65500	91500	49300	70400	67163.77	1.90	0	-10391	71800	71100	69900	69200	68000	71450	69550	40	21100	500	49280	100	1	8048743	5320	30.03	3.39	12	1.49	2201.00	19499.00	98600	20240223	-32.96	46850	20240131	41.09	98600	-32.96	20240223	46850	41.09	20240131	98600	-32.96	20240223	46850	41.09	20240131	4.32	N	360070	500	40 억		152596	N	N	113	N	00	N
155	20240402	150949	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	66300	-4100	5	-5.82	7691357400	114443	180.97	70600	70600	65500	91500	49300	70400	67206.74	1.90	0	-10098	71800	71100	69900	69200	68000	71450	69550	40	21100	500	49280	100	1	8048743	5336	30.12	3.40	12	1.42	2201.00	19499.00	98600	20240223	-32.76	46850	20240131	41.52	98600	-32.76	20240223	46850	41.52	20240131	98600	-32.76	20240223	46850	41.52	20240131	4.32	N	360070	500	40 억		152596	N	N	0	N	00	N
156	20240402	140952	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	66400	-4000	5	-5.68	6782942000	100708	159.25	70600	70600	65500	91500	49300	70400	67352.41	1.90	0	-9259	71800	71100	69900	69200	68000	71450	69550	40	21100	500	49280	100	1	8048743	5344	30.17	3.41	12	1.25	2201.00	19499.00	98600	20240223	-32.66	46850	20240131	41.73	98600	-32.66	20240223	46850	41.73	20240131	98600	-32.66	20240223	46850	41.73	20240131	4.32	N	360070	500	40 억		152596	N	N	0	N	00	N
157	20240402	130937	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	66400	-4000	5	-5.68	6310073000	93580	147.98	70600	70600	65500	91500	49300	70400	67429.56	1.90	0	-6847	71800	71100	69900	69200	68000	71450	69550	40	21100	500	49280	100	1	8048743	5344	30.17	3.41	12	1.16	2201.00	19499.00	98600	20240223	-32.66	46850	20240131	41.73	98600	-32.66	20240223	46850	41.73	20240131	98600	-32.66	20240223	46850	41.73	20240131	4.32	N	360070	500	40 억		152596	N	N	0	N	00	N
158	20240402	120937	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	66400	-4000	5	-5.68	4175503700	61245	96.85	70600	70600	66100	91500	49300	70400	68176.87	1.90	0	-14917	71800	71100	69900	69200	68000	71450	69550	40	21100	500	49280	100	1	8048743	5344	30.17	3.41	12	0.76	2201.00	19499.00	98600	20240223	-32.66	46850	20240131	41.73	98600	-32.66	20240223	46850	41.73	20240131	98600	-32.66	20240223	46850	41.73	20240131	4.32	N	360070	500	40 억		152596	N	N	0	N	00	N
159	20240402	110938	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	68200	-2200	5	-3.12	2340916200	33993	53.75	70600	70600	68100	91500	49300	70400	68864.43	1.90	0	-13743	71800	71100	69900	69200	68000	71450	69550	40	21100	500	49280	100	1	8048743	5489	30.99	3.50	12	0.42	2201.00	19499.00	98600	20240223	-30.83	46850	20240131	45.57	98600	-30.83	20240223	46850	45.57	20240131	98600	-30.83	20240223	46850	45.57	20240131	4.32	N	360070	500	40 억		152596	N	N	0	N	00	N
160	20240402	100941	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	69000	-1400	5	-1.99	1524615900	22046	34.86	70600	70600	68500	91500	49300	70400	69155.84	1.90	0	-10184	71800	71100	69900	69200	68000	71450	69550	40	21100	500	49280	100	1	8048743	5554	31.35	3.54	12	0.27	2201.00	19499.00	98600	20240223	-30.02	46850	20240131	47.28	98600	-30.02	20240223	46850	47.28	20240131	98600	-30.02	20240223	46850	47.28	20240131	4.32	N	360070	500	40 억		152596	N	N	0	N	00	N
161	20240402	090939	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	69700	-700	5	-0.99	364633300	5227	8.27	70600	70600	69000	91500	49300	70400	69758.96	1.90	0	-2429	71800	71100	69900	69200	68000	71450	69550	40	21100	500	49280	100	1	8048743	5610	31.67	3.57	12	0.06	2201.00	19499.00	98600	20240223	-29.31	46850	20240131	48.77	98600	-29.31	20240223	46850	48.77	20240131	98600	-29.31	20240223	46850	48.77	20240131	4.32	N	360070	500	40 억		152596	N	N	0	N	00	N
162	20240401	160937	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	70400	1700	2	2.47	4392601800	62837	128.39	68700	70600	68700	89300	48100	68700	69906.01	1.80	0	9010	70766	69732	68866	67832	66966	69300	67400	40	20600	500	48090	100	1	8048743	5666	31.99	3.61	12	0.78	2201.00	19499.00	98600	20240223	-28.60	46850	20240131	50.27	98600	-28.60	20240223	46850	50.27	20240131	98600	-28.60	20240223	46850	50.27	20240131	4.37	N	360070	500	40 억		144673	N	N	24	N	00	N
163	20240401	150940	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	69800	1100	2	1.60	4156069100	59470	121.51	68700	70600	68700	89300	48100	68700	69887.13	1.80	0	9016	70766	69732	68866	67832	66966	69300	67400	40	20600	500	48090	100	1	8048743	5618	31.71	3.58	12	0.74	2201.00	19499.00	98600	20240223	-29.21	46850	20240131	48.99	98600	-29.21	20240223	46850	48.99	20240131	98600	-29.21	20240223	46850	48.99	20240131	4.37	N	360070	500	40 억		144673	N	N	24	N	00	N
164	20240401	140935	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	69800	1100	2	1.60	3421723900	49003	100.12	68700	70600	68700	89300	48100	68700	69829.13	1.80	0	8350	70766	69732	68866	67832	66966	69300	67400	40	20600	500	48090	100	1	8048743	5618	31.71	3.58	12	0.61	2201.00	19499.00	98600	20240223	-29.21	46850	20240131	48.99	98600	-29.21	20240223	46850	48.99	20240131	98600	-29.21	20240223	46850	48.99	20240131	4.37	N	360070	500	40 억		144673	N	N	24	N	00	N
165	20240401	130932	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	70300	1600	2	2.33	3132464800	44865	91.67	68700	70600	68700	89300	48100	68700	69822.29	1.80	0	9801	70766	69732	68866	67832	66966	69300	67400	40	20600	500	48090	100	1	8048743	5658	31.94	3.61	12	0.56	2201.00	19499.00	98600	20240223	-28.70	46850	20240131	50.05	98600	-28.70	20240223	46850	50.05	20240131	98600	-28.70	20240223	46850	50.05	20240131	4.37	N	360070	500	40 억		144673	N	N	24	N	00	N
166	20240401	120938	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	70000	1300	2	1.89	2855378300	40913	83.59	68700	70600	68700	89300	48100	68700	69794.14	1.80	0	9007	70766	69732	68866	67832	66966	69300	67400	40	20600	500	48090	100	1	8048743	5634	31.80	3.59	12	0.51	2201.00	19499.00	98600	20240223	-29.01	46850	20240131	49.41	98600	-29.01	20240223	46850	49.41	20240131	98600	-29.01	20240223	46850	49.41	20240131	4.37	N	360070	500	40 억		144673	N	N	24	N	00	N
167	20240401	110937	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	69700	1000	2	1.46	2659918000	38118	77.88	68700	70600	68700	89300	48100	68700	69784.00	1.80	0	8562	70766	69732	68866	67832	66966	69300	67400	40	20600	500	48090	100	1	8048743	5610	31.67	3.57	12	0.47	2201.00	19499.00	98600	20240223	-29.31	46850	20240131	48.77	98600	-29.31	20240223	46850	48.77	20240131	98600	-29.31	20240223	46850	48.77	20240131	4.37	N	360070	500	40 억		144673	N	N	24	N	00	N
168	20240401	100934	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	70000	1300	2	1.89	1894210800	27166	55.50	68700	70600	68700	89300	48100	68700	69731.06	1.80	0	7111	70766	69732	68866	67832	66966	69300	67400	40	20600	500	48090	100	1	8048743	5634	31.80	3.59	12	0.34	2201.00	19499.00	98600	20240223	-29.01	46850	20240131	49.41	98600	-29.01	20240223	46850	49.41	20240131	98600	-29.01	20240223	46850	49.41	20240131	4.37	N	360070	500	40 억		144673	N	N	24	N	00	N
169	20240401	090933	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	69000	300	2	0.44	406288200	5891	12.04	68700	69300	68700	89300	48100	68700	68972.23	1.80	0	2145	70766	69732	68866	67832	66966	69300	67400	40	20600	500	48090	100	1	8048743	5554	31.35	3.54	12	0.07	2201.00	19499.00	98600	20240223	-30.02	46850	20240131	47.28	98600	-30.02	20240223	46850	47.28	20240131	98600	-30.02	20240223	46850	47.28	20240131	4.37	N	360070	500	40 억		144673	N	N	24	N	00	N