KissMeData/189300/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58900	-2700	5	-4.38	12603280500	216096	236.00	58200	59600	54100	80000	43200	61600	58320.83	9.58	0	-7081	63133	62366	61533	60766	59933	61950	60350	54	18400	500	43120	100	1	10733334	6322	106.90	2.27	12	2.01	551.00	25993.00	92000	20230918	-35.98	52300	20240206	12.62	82400	-28.52	20240104	52300	12.62	20240206	92000	-35.98	20230918	52300	12.62	20240206	2.60	N	189300	500	53 억		1028638	N	N	159	N	00	N
3	20240628	150953	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59100	-2500	5	-4.06	12269208100	210427	229.81	58200	59600	54100	80000	43200	61600	58305.15	9.58	0	-8992	63133	62366	61533	60766	59933	61950	60350	54	18400	500	43120	100	1	10733334	6343	107.26	2.27	12	1.96	551.00	25993.00	92000	20230918	-35.76	52300	20240206	13.00	82400	-28.28	20240104	52300	13.00	20240206	92000	-35.76	20230918	52300	13.00	20240206	2.60	N	189300	500	53 억		1028638	N	N	661	N	00	N
4	20240628	140952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58900	-2700	5	-4.38	11800893700	202494	221.14	58200	59600	54100	80000	43200	61600	58276.60	9.58	0	-9259	63133	62366	61533	60766	59933	61950	60350	54	18400	500	43120	100	1	10733334	6322	106.90	2.27	12	1.89	551.00	25993.00	92000	20230918	-35.98	52300	20240206	12.62	82400	-28.52	20240104	52300	12.62	20240206	92000	-35.98	20230918	52300	12.62	20240206	2.60	N	189300	500	53 억		1028638	N	N	661	N	00	N
5	20240628	130951	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58600	-3000	5	-4.87	10869056900	186730	203.93	58200	59400	54100	80000	43200	61600	58206.07	9.58	0	-11386	63133	62366	61533	60766	59933	61950	60350	54	18400	500	43120	100	1	10733334	6290	106.35	2.25	12	1.74	551.00	25993.00	92000	20230918	-36.30	52300	20240206	12.05	82400	-28.88	20240104	52300	12.05	20240206	92000	-36.30	20230918	52300	12.05	20240206	2.60	N	189300	500	53 억		1028638	N	N	661	N	00	N
6	20240628	120949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58600	-3000	5	-4.87	10025816600	172304	188.17	58200	59400	54100	80000	43200	61600	58185.40	9.58	0	-13129	63133	62366	61533	60766	59933	61950	60350	54	18400	500	43120	100	1	10733334	6290	106.35	2.25	12	1.61	551.00	25993.00	92000	20230918	-36.30	52300	20240206	12.05	82400	-28.88	20240104	52300	12.05	20240206	92000	-36.30	20230918	52300	12.05	20240206	2.60	N	189300	500	53 억		1028638	N	N	661	N	00	N
7	20240628	110934	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58600	-3000	5	-4.87	8208711900	141315	154.33	58200	59400	54100	80000	43200	61600	58086.30	9.58	0	-10678	63133	62366	61533	60766	59933	61950	60350	54	18400	500	43120	100	1	10733334	6290	106.35	2.25	12	1.32	551.00	25993.00	92000	20230918	-36.30	52300	20240206	12.05	82400	-28.88	20240104	52300	12.05	20240206	92000	-36.30	20230918	52300	12.05	20240206	2.60	N	189300	500	53 억		1028638	N	N	661	N	00	N
8	20240628	100930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58800	-2800	5	-4.55	7000082000	120700	131.82	58200	59400	54100	80000	43200	61600	57993.62	9.58	0	-8408	63133	62366	61533	60766	59933	61950	60350	54	18400	500	43120	100	1	10733334	6311	106.72	2.26	12	1.12	551.00	25993.00	92000	20230918	-36.09	52300	20240206	12.43	82400	-28.64	20240104	52300	12.43	20240206	92000	-36.09	20230918	52300	12.43	20240206	2.60	N	189300	500	53 억		1028638	N	N	661	N	00	N
9	20240628	090933	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59100	-2500	5	-4.06	3094901800	53540	58.47	58200	59100	54100	80000	43200	61600	57800.45	9.58	0	266	63133	62366	61533	60766	59933	61950	60350	54	18400	500	43120	100	1	10733334	6343	107.26	2.27	12	0.50	551.00	25993.00	92000	20230918	-35.76	52300	20240206	13.00	82400	-28.28	20240104	52300	13.00	20240206	92000	-35.76	20230918	52300	13.00	20240206	2.60	N	189300	500	53 억		1028638	N	N	661	N	00	N
10	20240627	160926	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61600	100	2	0.16	5611349400	91250	39.75	62000	62300	60700	79900	43100	61500	61494.23	9.56	0	-6585	65033	63266	60533	58766	56033	64150	59650	54	18400	500	43050	100	1	10733334	6612	111.80	2.37	12	0.85	551.00	25993.00	92000	20230918	-33.04	52300	20240206	17.78	82400	-25.24	20240104	52300	17.78	20240206	92000	-33.04	20230918	52300	17.78	20240206	2.57	N	189300	500	53 억		1025978	N	N	661	N	00	N
11	20240627	150932	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61500	0	3	0.00	5441456700	88483	38.55	62000	62300	60700	79900	43100	61500	61497.20	9.56	0	-6622	65033	63266	60533	58766	56033	64150	59650	54	18400	500	43050	100	1	10733334	6601	111.62	2.37	12	0.82	551.00	25993.00	92000	20230918	-33.15	52300	20240206	17.59	82400	-25.36	20240104	52300	17.59	20240206	92000	-33.15	20230918	52300	17.59	20240206	2.57	N	189300	500	53 억		1025978	N	N	1131	N	00	N
12	20240627	140929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61500	0	3	0.00	4763748200	77473	33.75	62000	62300	60700	79900	43100	61500	61489.14	9.56	0	-5567	65033	63266	60533	58766	56033	64150	59650	54	18400	500	43050	100	1	10733334	6601	111.62	2.37	12	0.72	551.00	25993.00	92000	20230918	-33.15	52300	20240206	17.59	82400	-25.36	20240104	52300	17.59	20240206	92000	-33.15	20230918	52300	17.59	20240206	2.57	N	189300	500	53 억		1025978	N	N	1131	N	00	N
13	20240627	130929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61600	100	2	0.16	4233834900	68872	30.00	62000	62300	60700	79900	43100	61500	61473.96	9.56	0	-5227	65033	63266	60533	58766	56033	64150	59650	54	18400	500	43050	100	1	10733334	6612	111.80	2.37	12	0.64	551.00	25993.00	92000	20230918	-33.04	52300	20240206	17.78	82400	-25.24	20240104	52300	17.78	20240206	92000	-33.04	20230918	52300	17.78	20240206	2.57	N	189300	500	53 억		1025978	N	N	1131	N	00	N
14	20240627	120932	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61100	-400	5	-0.65	3681191400	59884	26.09	62000	62300	60700	79900	43100	61500	61472.04	9.56	0	-7371	65033	63266	60533	58766	56033	64150	59650	54	18400	500	43050	100	1	10733334	6558	110.89	2.35	12	0.56	551.00	25993.00	92000	20230918	-33.59	52300	20240206	16.83	82400	-25.85	20240104	52300	16.83	20240206	92000	-33.59	20230918	52300	16.83	20240206	2.57	N	189300	500	53 억		1025978	N	N	1131	N	00	N
15	20240627	110931	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61100	-400	5	-0.65	3143914800	51078	22.25	62000	62300	61000	79900	43100	61500	61551.25	9.56	0	-7629	65033	63266	60533	58766	56033	64150	59650	54	18400	500	43050	100	1	10733334	6558	110.89	2.35	12	0.48	551.00	25993.00	92000	20230918	-33.59	52300	20240206	16.83	82400	-25.85	20240104	52300	16.83	20240206	92000	-33.59	20230918	52300	16.83	20240206	2.57	N	189300	500	53 억		1025978	N	N	1131	N	00	N
16	20240627	100931	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61300	-200	5	-0.33	2096352700	33997	14.81	62000	62300	61100	79900	43100	61500	61662.88	9.56	0	-5239	65033	63266	60533	58766	56033	64150	59650	54	18400	500	43050	100	1	10733334	6580	111.25	2.36	12	0.32	551.00	25993.00	92000	20230918	-33.37	52300	20240206	17.21	82400	-25.61	20240104	52300	17.21	20240206	92000	-33.37	20230918	52300	17.21	20240206	2.57	N	189300	500	53 억		1025978	N	N	1131	N	00	N
17	20240627	090930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61700	200	2	0.33	646100600	10474	4.56	62000	62300	61100	79900	43100	61500	61686.15	9.56	0	-3230	65033	63266	60533	58766	56033	64150	59650	54	18400	500	43050	100	1	10733334	6622	111.98	2.37	12	0.10	551.00	25993.00	92000	20230918	-32.93	52300	20240206	17.97	82400	-25.12	20240104	52300	17.97	20240206	92000	-32.93	20230918	52300	17.97	20240206	2.57	N	189300	500	53 억		1025978	N	N	1131	N	00	N
18	20240626	160927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61500	3900	2	6.77	13895109100	228703	335.89	58300	62300	57800	74800	40400	57600	60755.07	9.15	0	41144	59600	58600	57500	56500	55400	58050	55950	54	17200	500	40320	100	1	10733334	6601	111.62	2.37	12	2.13	551.00	25993.00	92000	20230918	-33.15	52300	20240206	17.59	82400	-25.36	20240104	52300	17.59	20240206	92000	-33.15	20230918	52300	17.59	20240206	2.63	N	189300	500	53 억		982361	N	N	1131	N	00	N
19	20240626	150930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61100	3500	2	6.08	13430615200	221117	324.75	58300	62300	57800	74800	40400	57600	60739.86	9.15	0	41568	59600	58600	57500	56500	55400	58050	55950	54	17200	500	40320	100	1	10733334	6558	110.89	2.35	12	2.06	551.00	25993.00	92000	20230918	-33.59	52300	20240206	16.83	82400	-25.85	20240104	52300	16.83	20240206	92000	-33.59	20230918	52300	16.83	20240206	2.63	N	189300	500	53 억		982361	N	N	318	N	00	N
20	20240626	140928	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61100	3500	2	6.08	12273479100	202156	296.90	58300	62300	57800	74800	40400	57600	60712.91	9.15	0	42877	59600	58600	57500	56500	55400	58050	55950	54	17200	500	40320	100	1	10733334	6558	110.89	2.35	12	1.88	551.00	25993.00	92000	20230918	-33.59	52300	20240206	16.83	82400	-25.85	20240104	52300	16.83	20240206	92000	-33.59	20230918	52300	16.83	20240206	2.63	N	189300	500	53 억		982361	N	N	318	N	00	N
21	20240626	130929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62000	4400	2	7.64	10938041900	180427	264.99	58300	62300	57800	74800	40400	57600	60623.09	9.15	0	45213	59600	58600	57500	56500	55400	58050	55950	54	17200	500	40320	100	1	10733334	6655	112.52	2.39	12	1.68	551.00	25993.00	92000	20230918	-32.61	52300	20240206	18.55	82400	-24.76	20240104	52300	18.55	20240206	92000	-32.61	20230918	52300	18.55	20240206	2.63	N	189300	500	53 억		982361	N	N	318	N	00	N
22	20240626	120928	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61200	3600	2	6.25	8929772100	147778	217.04	58300	61600	57800	74800	40400	57600	60426.94	9.15	0	33870	59600	58600	57500	56500	55400	58050	55950	54	17200	500	40320	100	1	10733334	6569	111.07	2.35	12	1.38	551.00	25993.00	92000	20230918	-33.48	52300	20240206	17.02	82400	-25.73	20240104	52300	17.02	20240206	92000	-33.48	20230918	52300	17.02	20240206	2.63	N	189300	500	53 억		982361	N	N	318	N	00	N
23	20240626	110929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61000	3400	2	5.90	7016084800	116545	171.17	58300	61100	57800	74800	40400	57600	60200.65	9.15	0	30482	59600	58600	57500	56500	55400	58050	55950	54	17200	500	40320	100	1	10733334	6547	110.71	2.35	12	1.09	551.00	25993.00	92000	20230918	-33.70	52300	20240206	16.63	82400	-25.97	20240104	52300	16.63	20240206	92000	-33.70	20230918	52300	16.63	20240206	2.63	N	189300	500	53 억		982361	N	N	318	N	00	N
24	20240626	100927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60700	3100	2	5.38	5326162500	88681	130.24	58300	60900	57800	74800	40400	57600	60059.79	9.15	0	30118	59600	58600	57500	56500	55400	58050	55950	54	17200	500	40320	100	1	10733334	6515	110.16	2.34	12	0.83	551.00	25993.00	92000	20230918	-34.02	52300	20240206	16.06	82400	-26.33	20240104	52300	16.06	20240206	92000	-34.02	20230918	52300	16.06	20240206	2.63	N	189300	500	53 억		982361	N	N	318	N	00	N
25	20240626	090929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60000	2400	2	4.17	1645035200	27614	40.56	58300	60500	57800	74800	40400	57600	59572.51	9.15	0	9740	59600	58600	57500	56500	55400	58050	55950	54	17200	500	40320	100	1	10733334	6440	108.89	2.31	12	0.26	551.00	25993.00	92000	20230918	-34.78	52300	20240206	14.72	82400	-27.18	20240104	52300	14.72	20240206	92000	-34.78	20230918	52300	14.72	20240206	2.63	N	189300	500	53 억		982361	N	N	318	N	00	N
26	20240625	160926	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57600	-200	5	-0.35	3881446500	67757	81.67	58000	58500	56400	75100	40500	57800	57283.84	9.31	-2362	-21304	60066	58932	57266	56132	54466	59500	56700	54	17300	500	40460	100	1	10733334	6182	104.54	2.22	12	0.63	551.00	25993.00	92000	20230918	-37.39	52300	20240206	10.13	82400	-30.10	20240104	52300	10.13	20240206	92000	-37.39	20230918	52300	10.13	20240206	2.62	N	189300	500	53 억		999508	N	N	318	N	00	N
27	20240625	150924	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57700	-100	5	-0.17	3615462800	63142	76.11	58000	58500	56400	75100	40500	57800	57259.24	9.31	-2362	-21959	60066	58932	57266	56132	54466	59500	56700	54	17300	500	40460	100	1	10733334	6193	104.72	2.22	12	0.59	551.00	25993.00	92000	20230918	-37.28	52300	20240206	10.33	82400	-29.98	20240104	52300	10.33	20240206	92000	-37.28	20230918	52300	10.33	20240206	2.62	N	189300	500	53 억		999508	N	N	92	N	00	N
28	20240625	140927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57400	-400	5	-0.69	2442353400	42803	51.59	58000	58500	56400	75100	40500	57800	57060.33	9.31	-2362	-17190	60066	58932	57266	56132	54466	59500	56700	54	17300	500	40460	100	1	10733334	6161	104.17	2.21	12	0.40	551.00	25993.00	92000	20230918	-37.61	52300	20240206	9.75	82400	-30.34	20240104	52300	9.75	20240206	92000	-37.61	20230918	52300	9.75	20240206	2.62	N	189300	500	53 억		999508	N	N	92	N	00	N
29	20240625	130928	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57400	-400	5	-0.69	2212235500	38788	46.75	58000	58500	56400	75100	40500	57800	57034.02	9.31	-2362	-15559	60066	58932	57266	56132	54466	59500	56700	54	17300	500	40460	100	1	10733334	6161	104.17	2.21	12	0.36	551.00	25993.00	92000	20230918	-37.61	52300	20240206	9.75	82400	-30.34	20240104	52300	9.75	20240206	92000	-37.61	20230918	52300	9.75	20240206	2.62	N	189300	500	53 억		999508	N	N	92	N	00	N
30	20240625	120930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	-1100	5	-1.90	1997746600	35018	42.21	58000	58500	56400	75100	40500	57800	57049.13	9.31	-2362	-15454	60066	58932	57266	56132	54466	59500	56700	54	17300	500	40460	100	1	10733334	6086	102.90	2.18	12	0.33	551.00	25993.00	92000	20230918	-38.37	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	92000	-38.37	20230918	52300	8.41	20240206	2.62	N	189300	500	53 억		999508	N	N	92	N	00	N
31	20240625	110928	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56800	-1000	5	-1.73	1455685900	25441	30.67	58000	58500	56700	75100	40500	57800	57218.11	9.31	-2362	-9805	60066	58932	57266	56132	54466	59500	56700	54	17300	500	40460	100	1	10733334	6097	103.09	2.19	12	0.24	551.00	25993.00	92000	20230918	-38.26	52300	20240206	8.60	82400	-31.07	20240104	52300	8.60	20240206	92000	-38.26	20230918	52300	8.60	20240206	2.62	N	189300	500	53 억		999508	N	N	92	N	00	N
32	20240625	100926	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56900	-900	5	-1.56	1119169600	19516	23.52	58000	58500	56700	75100	40500	57800	57346.26	9.31	-2362	-7989	60066	58932	57266	56132	54466	59500	56700	54	17300	500	40460	100	1	10733334	6107	103.27	2.19	12	0.18	551.00	25993.00	92000	20230918	-38.15	52300	20240206	8.80	82400	-30.95	20240104	52300	8.80	20240206	92000	-38.15	20230918	52300	8.80	20240206	2.62	N	189300	500	53 억		999508	N	N	92	N	00	N
33	20240625	090927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57800	0	3	0.00	338589200	5835	7.03	58000	58500	57700	75100	40500	57800	58027.28	9.31	-2362	-1647	60066	58932	57266	56132	54466	59500	56700	54	17300	500	40460	100	1	10733334	6204	104.90	2.22	12	0.05	551.00	25993.00	92000	20230918	-37.17	52300	20240206	10.52	82400	-29.85	20240104	52300	10.52	20240206	92000	-37.17	20230918	52300	10.52	20240206	2.62	N	189300	500	53 억		999508	N	N	92	N	00	N
34	20240624	160923	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57800	1800	2	3.21	4732764100	82128	94.42	56000	58400	55600	72800	39200	56000	57626.66	9.26	0	-132	56666	56332	55666	55332	54666	56500	55500	54	16800	500	39200	100	1	10733334	6204	104.90	2.22	12	0.77	551.00	25993.00	92000	20230918	-37.17	52300	20240206	10.52	82400	-29.85	20240104	52300	10.52	20240206	92000	-37.17	20230918	52300	10.52	20240206	2.66	N	189300	500	53 억		993900	N	N	92	N	00	N
35	20240624	150923	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58200	2200	2	3.93	4579800600	79486	91.38	56000	58400	55600	72800	39200	56000	57617.72	9.26	0	-15	56666	56332	55666	55332	54666	56500	55500	54	16800	500	39200	100	1	10733334	6247	105.63	2.24	12	0.74	551.00	25993.00	92000	20230918	-36.74	52300	20240206	11.28	82400	-29.37	20240104	52300	11.28	20240206	92000	-36.74	20230918	52300	11.28	20240206	2.66	N	189300	500	53 억		993900	N	N	311	N	00	N
36	20240624	140924	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57900	1900	2	3.39	4155768400	72176	82.98	56000	58400	55600	72800	39200	56000	57578.28	9.26	0	-242	56666	56332	55666	55332	54666	56500	55500	54	16800	500	39200	100	1	10733334	6215	105.08	2.23	12	0.67	551.00	25993.00	92000	20230918	-37.07	52300	20240206	10.71	82400	-29.73	20240104	52300	10.71	20240206	92000	-37.07	20230918	52300	10.71	20240206	2.66	N	189300	500	53 억		993900	N	N	311	N	00	N
37	20240624	130922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58200	2200	2	3.93	3822328900	66423	76.36	56000	58400	55600	72800	39200	56000	57545.28	9.26	0	-945	56666	56332	55666	55332	54666	56500	55500	54	16800	500	39200	100	1	10733334	6247	105.63	2.24	12	0.62	551.00	25993.00	92000	20230918	-36.74	52300	20240206	11.28	82400	-29.37	20240104	52300	11.28	20240206	92000	-36.74	20230918	52300	11.28	20240206	2.66	N	189300	500	53 억		993900	N	N	311	N	00	N
38	20240624	120924	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57900	1900	2	3.39	3244417800	56481	64.93	56000	58300	55600	72800	39200	56000	57442.67	9.26	0	-3331	56666	56332	55666	55332	54666	56500	55500	54	16800	500	39200	100	1	10733334	6215	105.08	2.23	12	0.53	551.00	25993.00	92000	20230918	-37.07	52300	20240206	10.71	82400	-29.73	20240104	52300	10.71	20240206	92000	-37.07	20230918	52300	10.71	20240206	2.66	N	189300	500	53 억		993900	N	N	311	N	00	N
39	20240624	110926	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57900	1900	2	3.39	2485749200	43409	49.90	56000	58100	55600	72800	39200	56000	57263.48	9.26	0	-2140	56666	56332	55666	55332	54666	56500	55500	54	16800	500	39200	100	1	10733334	6215	105.08	2.23	12	0.40	551.00	25993.00	92000	20230918	-37.07	52300	20240206	10.71	82400	-29.73	20240104	52300	10.71	20240206	92000	-37.07	20230918	52300	10.71	20240206	2.66	N	189300	500	53 억		993900	N	N	311	N	00	N
40	20240624	100924	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57200	1200	2	2.14	1188394100	20909	24.04	56000	57600	55600	72800	39200	56000	56836.53	9.26	0	-795	56666	56332	55666	55332	54666	56500	55500	54	16800	500	39200	100	1	10733334	6139	103.81	2.20	12	0.19	551.00	25993.00	92000	20230918	-37.83	52300	20240206	9.37	82400	-30.58	20240104	52300	9.37	20240206	92000	-37.83	20230918	52300	9.37	20240206	2.66	N	189300	500	53 억		993900	N	N	311	N	00	N
41	20240624	090924	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56200	200	2	0.36	210608700	3757	4.32	56000	56400	55600	72800	39200	56000	56057.69	9.26	0	293	56666	56332	55666	55332	54666	56500	55500	54	16800	500	39200	100	1	10733334	6032	102.00	2.16	12	0.04	551.00	25993.00	92000	20230918	-38.91	52300	20240206	7.46	82400	-31.80	20240104	52300	7.46	20240206	92000	-38.91	20230918	52300	7.46	20240206	2.66	N	189300	500	53 억		993900	N	N	311	N	00	N
42	20240621	160853	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56000	200	2	0.36	4760899000	86011	175.88	55300	56000	55000	72500	39100	55800	55351.94	9.16	0	12580	57266	56532	56066	55332	54866	56300	55100	54	16700	500	39060	100	1	10733334	6011	101.63	2.15	12	0.80	551.00	25993.00	92000	20230918	-39.13	52300	20240206	7.07	82400	-32.04	20240104	52300	7.07	20240206	92000	-39.13	20230918	52300	7.07	20240206	2.67	N	189300	500	53 억		982687	N	N	311	N	00	N
43	20240621	150854	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55400	-400	5	-0.72	4356328700	78778	161.09	55300	55800	55000	72500	39100	55800	55298.80	9.16	0	11201	57266	56532	56066	55332	54866	56300	55100	54	16700	500	39060	100	1	10733334	5946	100.54	2.13	12	0.73	551.00	25993.00	92000	20230918	-39.78	52300	20240206	5.93	82400	-32.77	20240104	52300	5.93	20240206	92000	-39.78	20230918	52300	5.93	20240206	2.67	N	189300	500	53 억		982687	N	N	178	N	00	N
44	20240621	140852	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55200	-600	5	-1.08	3588756600	64937	132.78	55300	55800	55000	72500	39100	55800	55265.20	9.16	0	6754	57266	56532	56066	55332	54866	56300	55100	54	16700	500	39060	100	1	10733334	5925	100.18	2.12	12	0.61	551.00	25993.00	92000	20230918	-40.00	52300	20240206	5.54	82400	-33.01	20240104	52300	5.54	20240206	92000	-40.00	20230918	52300	5.54	20240206	2.67	N	189300	500	53 억		982687	N	N	178	N	00	N
45	20240621	130853	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55100	-700	5	-1.25	2791924000	50500	103.26	55300	55800	55000	72500	39100	55800	55285.62	9.16	0	1952	57266	56532	56066	55332	54866	56300	55100	54	16700	500	39060	100	1	10733334	5914	100.00	2.12	12	0.47	551.00	25993.00	92000	20230918	-40.11	52300	20240206	5.35	82400	-33.13	20240104	52300	5.35	20240206	92000	-40.11	20230918	52300	5.35	20240206	2.67	N	189300	500	53 억		982687	N	N	178	N	00	N
46	20240621	120856	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55300	-500	5	-0.90	2173958300	39313	80.39	55300	55800	55000	72500	39100	55800	55298.71	9.16	0	-2908	57266	56532	56066	55332	54866	56300	55100	54	16700	500	39060	100	1	10733334	5936	100.36	2.13	12	0.37	551.00	25993.00	92000	20230918	-39.89	52300	20240206	5.74	82400	-32.89	20240104	52300	5.74	20240206	92000	-39.89	20230918	52300	5.74	20240206	2.67	N	189300	500	53 억		982687	N	N	178	N	00	N
47	20240621	110853	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55500	-300	5	-0.54	1453783000	26270	53.72	55300	55800	55000	72500	39100	55800	55340.05	9.16	0	-5098	57266	56532	56066	55332	54866	56300	55100	54	16700	500	39060	100	1	10733334	5957	100.73	2.14	12	0.24	551.00	25993.00	92000	20230918	-39.67	52300	20240206	6.12	82400	-32.65	20240104	52300	6.12	20240206	92000	-39.67	20230918	52300	6.12	20240206	2.67	N	189300	500	53 억		982687	N	N	178	N	00	N
48	20240621	100851	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55500	-300	5	-0.54	1112388000	20118	41.14	55300	55800	55000	72500	39100	55800	55293.17	9.16	0	-6945	57266	56532	56066	55332	54866	56300	55100	54	16700	500	39060	100	1	10733334	5957	100.73	2.14	12	0.19	551.00	25993.00	92000	20230918	-39.67	52300	20240206	6.12	82400	-32.65	20240104	52300	6.12	20240206	92000	-39.67	20230918	52300	6.12	20240206	2.67	N	189300	500	53 억		982687	N	N	178	N	00	N
49	20240621	090856	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55200	-600	5	-1.08	187215100	3384	6.92	55300	55700	55200	72500	39100	55800	55323.61	9.16	0	-15	57266	56532	56066	55332	54866	56300	55100	54	16700	500	39060	100	1	10733334	5925	100.18	2.12	12	0.03	551.00	25993.00	92000	20230918	-40.00	52300	20240206	5.54	82400	-33.01	20240104	52300	5.54	20240206	92000	-40.00	20230918	52300	5.54	20240206	2.67	N	189300	500	53 억		982687	N	N	178	N	00	N
50	20240620	160849	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55800	-800	5	-1.41	2715637600	48352	68.92	56700	56800	55600	73500	39700	56600	56165.36	9.11	0	-648	57800	57200	56600	56000	55400	56900	55700	54	16900	500	39620	100	1	10733334	5989	101.27	2.15	12	0.45	551.00	25993.00	92000	20230918	-39.35	52300	20240206	6.69	82400	-32.28	20240104	52300	6.69	20240206	92000	-39.35	20230918	52300	6.69	20240206	2.71	N	189300	500	53 억		978183	N	N	178	N	00	N
51	20240620	150851	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55700	-900	5	-1.59	2531445500	45051	64.21	56700	56800	55600	73500	39700	56600	56190.65	9.11	0	-845	57800	57200	56600	56000	55400	56900	55700	54	16900	500	39620	100	1	10733334	5978	101.09	2.14	12	0.42	551.00	25993.00	92000	20230918	-39.46	52300	20240206	6.50	82400	-32.40	20240104	52300	6.50	20240206	92000	-39.46	20230918	52300	6.50	20240206	2.71	N	189300	500	53 억		978183	N	N	101	N	00	N
52	20240620	140852	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55900	-700	5	-1.24	1869147200	33195	47.31	56700	56800	55700	73500	39700	56600	56308.09	9.11	0	-819	57800	57200	56600	56000	55400	56900	55700	54	16900	500	39620	100	1	10733334	6000	101.45	2.15	12	0.31	551.00	25993.00	92000	20230918	-39.24	52300	20240206	6.88	82400	-32.16	20240104	52300	6.88	20240206	92000	-39.24	20230918	52300	6.88	20240206	2.71	N	189300	500	53 억		978183	N	N	101	N	00	N
53	20240620	130851	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56300	-300	5	-0.53	1290344800	22864	32.59	56700	56800	56000	73500	39700	56600	56435.65	9.11	0	67	57800	57200	56600	56000	55400	56900	55700	54	16900	500	39620	100	1	10733334	6043	102.18	2.17	12	0.21	551.00	25993.00	92000	20230918	-38.80	52300	20240206	7.65	82400	-31.67	20240104	52300	7.65	20240206	92000	-38.80	20230918	52300	7.65	20240206	2.71	N	189300	500	53 억		978183	N	N	101	N	00	N
54	20240620	120850	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56300	-300	5	-0.53	1148423700	20347	29.00	56700	56800	56000	73500	39700	56600	56441.91	9.11	0	617	57800	57200	56600	56000	55400	56900	55700	54	16900	500	39620	100	1	10733334	6043	102.18	2.17	12	0.19	551.00	25993.00	92000	20230918	-38.80	52300	20240206	7.65	82400	-31.67	20240104	52300	7.65	20240206	92000	-38.80	20230918	52300	7.65	20240206	2.71	N	189300	500	53 억		978183	N	N	101	N	00	N
55	20240620	110852	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56400	-200	5	-0.35	990165600	17539	25.00	56700	56800	56000	73500	39700	56600	56455.07	9.11	0	565	57800	57200	56600	56000	55400	56900	55700	54	16900	500	39620	100	1	10733334	6054	102.36	2.17	12	0.16	551.00	25993.00	92000	20230918	-38.70	52300	20240206	7.84	82400	-31.55	20240104	52300	7.84	20240206	92000	-38.70	20230918	52300	7.84	20240206	2.71	N	189300	500	53 억		978183	N	N	101	N	00	N
56	20240620	100850	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56500	-100	5	-0.18	747551000	13252	18.89	56700	56800	56000	73500	39700	56600	56410.41	9.11	0	1346	57800	57200	56600	56000	55400	56900	55700	54	16900	500	39620	100	1	10733334	6064	102.54	2.17	12	0.12	551.00	25993.00	92000	20230918	-38.59	52300	20240206	8.03	82400	-31.43	20240104	52300	8.03	20240206	92000	-38.59	20230918	52300	8.03	20240206	2.71	N	189300	500	53 억		978183	N	N	101	N	00	N
57	20240620	090856	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56600	0	3	0.00	59408000	1050	1.50	56700	56800	56400	73500	39700	56600	56579.03	9.11	0	146	57800	57200	56600	56000	55400	56900	55700	54	16900	500	39620	100	1	10733334	6075	102.72	2.18	12	0.01	551.00	25993.00	92000	20230918	-38.48	52300	20240206	8.22	82400	-31.31	20240104	52300	8.22	20240206	92000	-38.48	20230918	52300	8.22	20240206	2.71	N	189300	500	53 억		978183	N	N	101	N	00	N
58	20240619	160846	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56600	100	2	0.18	3966940400	70070	45.16	56900	57200	56000	73400	39600	56500	56614.04	9.02	0	5837	59500	58000	56600	55100	53700	57300	54400	54	16900	500	39550	100	1	10733334	6075	102.72	2.18	12	0.65	551.00	25993.00	92000	20230918	-38.48	52300	20240206	8.22	82400	-31.31	20240104	52300	8.22	20240206	92000	-38.48	20230918	52300	8.22	20240206	2.67	N	189300	500	53 억		968551	N	N	101	N	00	N
59	20240619	150846	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56500	0	3	0.00	3790390200	66946	43.14	56900	57200	56000	73400	39600	56500	56618.69	9.02	0	6583	59500	58000	56600	55100	53700	57300	54400	54	16900	500	39550	100	1	10733334	6064	102.54	2.17	12	0.62	551.00	25993.00	92000	20230918	-38.59	52300	20240206	8.03	82400	-31.43	20240104	52300	8.03	20240206	92000	-38.59	20230918	52300	8.03	20240206	2.67	N	189300	500	53 억		968551	N	N	30	N	00	N
60	20240619	140853	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56900	400	2	0.71	3382731300	59745	38.50	56900	57200	56000	73400	39600	56500	56619.57	9.02	0	8356	59500	58000	56600	55100	53700	57300	54400	54	16900	500	39550	100	1	10733334	6107	103.27	2.19	12	0.56	551.00	25993.00	92000	20230918	-38.15	52300	20240206	8.80	82400	-30.95	20240104	52300	8.80	20240206	92000	-38.15	20230918	52300	8.80	20240206	2.67	N	189300	500	53 억		968551	N	N	30	N	00	N
61	20240619	130843	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56900	400	2	0.71	2876904900	50846	32.77	56900	57200	56000	73400	39600	56500	56580.82	9.02	0	6200	59500	58000	56600	55100	53700	57300	54400	54	16900	500	39550	100	1	10733334	6107	103.27	2.19	12	0.47	551.00	25993.00	92000	20230918	-38.15	52300	20240206	8.80	82400	-30.95	20240104	52300	8.80	20240206	92000	-38.15	20230918	52300	8.80	20240206	2.67	N	189300	500	53 억		968551	N	N	30	N	00	N
62	20240619	120844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56600	100	2	0.18	2146021500	37941	24.45	56900	57200	56000	73400	39600	56500	56562.14	9.02	0	3507	59500	58000	56600	55100	53700	57300	54400	54	16900	500	39550	100	1	10733334	6075	102.72	2.18	12	0.35	551.00	25993.00	92000	20230918	-38.48	52300	20240206	8.22	82400	-31.31	20240104	52300	8.22	20240206	92000	-38.48	20230918	52300	8.22	20240206	2.67	N	189300	500	53 억		968551	N	N	30	N	00	N
63	20240619	110848	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56300	-200	5	-0.35	1396447000	24699	15.92	56900	57200	56000	73400	39600	56500	56538.67	9.02	0	1420	59500	58000	56600	55100	53700	57300	54400	54	16900	500	39550	100	1	10733334	6043	102.18	2.17	12	0.23	551.00	25993.00	92000	20230918	-38.80	52300	20240206	7.65	82400	-31.67	20240104	52300	7.65	20240206	92000	-38.80	20230918	52300	7.65	20240206	2.67	N	189300	500	53 억		968551	N	N	30	N	00	N
64	20240619	100849	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56400	-100	5	-0.18	732988100	12918	8.33	56900	57200	56100	73400	39600	56500	56742.36	9.02	0	72	59500	58000	56600	55100	53700	57300	54400	54	16900	500	39550	100	1	10733334	6054	102.36	2.17	12	0.12	551.00	25993.00	92000	20230918	-38.70	52300	20240206	7.84	82400	-31.55	20240104	52300	7.84	20240206	92000	-38.70	20230918	52300	7.84	20240206	2.67	N	189300	500	53 억		968551	N	N	30	N	00	N
65	20240619	090854	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56800	300	2	0.53	123996900	2182	1.41	56900	57100	56500	73400	39600	56500	56833.29	9.02	0	23	59500	58000	56600	55100	53700	57300	54400	54	16900	500	39550	100	1	10733334	6097	103.09	2.19	12	0.02	551.00	25993.00	92000	20230918	-38.26	52300	20240206	8.60	82400	-31.07	20240104	52300	8.60	20240206	92000	-38.26	20230918	52300	8.60	20240206	2.67	N	189300	500	53 억		968551	N	N	30	N	00	N
66	20240618	160842	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56500	-1000	5	-1.74	8677980100	155074	342.49	57600	58100	55200	74700	40300	57500	55960.12	8.98	0	10528	59100	58300	57800	57000	56500	58050	56750	54	17200	500	40250	100	1	10733334	6064	102.54	2.17	12	1.44	551.00	25993.00	92000	20230918	-38.59	52300	20240206	8.03	82400	-31.43	20240104	52300	8.03	20240206	92000	-38.59	20230918	52300	8.03	20240206	2.69	N	189300	500	53 억		963502	N	N	30	N	00	N
67	20240618	150841	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56500	-1000	5	-1.74	8419285300	150498	332.38	57600	58100	55200	74700	40300	57500	55942.84	8.98	0	11712	59100	58300	57800	57000	56500	58050	56750	54	17200	500	40250	100	1	10733334	6064	102.54	2.17	12	1.40	551.00	25993.00	92000	20230918	-38.59	52300	20240206	8.03	82400	-31.43	20240104	52300	8.03	20240206	92000	-38.59	20230918	52300	8.03	20240206	2.69	N	189300	500	53 억		963502	N	N	732	N	00	N
68	20240618	140844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55500	-2000	5	-3.48	7249501000	129698	286.44	57600	58100	55200	74700	40300	57500	55895.24	8.98	0	19093	59100	58300	57800	57000	56500	58050	56750	54	17200	500	40250	100	1	10733334	5957	100.73	2.14	12	1.21	551.00	25993.00	92000	20230918	-39.67	52300	20240206	6.12	82400	-32.65	20240104	52300	6.12	20240206	92000	-39.67	20230918	52300	6.12	20240206	2.69	N	189300	500	53 억		963502	N	N	732	N	00	N
69	20240618	130847	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55600	-1900	5	-3.30	6708776000	119960	264.94	57600	58100	55200	74700	40300	57500	55925.11	8.98	0	17906	59100	58300	57800	57000	56500	58050	56750	54	17200	500	40250	100	1	10733334	5968	100.91	2.14	12	1.12	551.00	25993.00	92000	20230918	-39.57	52300	20240206	6.31	82400	-32.52	20240104	52300	6.31	20240206	92000	-39.57	20230918	52300	6.31	20240206	2.69	N	189300	500	53 억		963502	N	N	732	N	00	N
70	20240618	120845	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55400	-2100	5	-3.65	6051806100	108100	238.74	57600	58100	55200	74700	40300	57500	55983.41	8.98	0	15375	59100	58300	57800	57000	56500	58050	56750	54	17200	500	40250	100	1	10733334	5946	100.54	2.13	12	1.01	551.00	25993.00	92000	20230918	-39.78	52300	20240206	5.93	82400	-32.77	20240104	52300	5.93	20240206	92000	-39.78	20230918	52300	5.93	20240206	2.69	N	189300	500	53 억		963502	N	N	732	N	00	N
71	20240618	110843	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56100	-1400	5	-2.43	4869776600	86851	191.81	57600	58100	55200	74700	40300	57500	56070.47	8.98	0	8619	59100	58300	57800	57000	56500	58050	56750	54	17200	500	40250	100	1	10733334	6021	101.81	2.16	12	0.81	551.00	25993.00	92000	20230918	-39.02	52300	20240206	7.27	82400	-31.92	20240104	52300	7.27	20240206	92000	-39.02	20230918	52300	7.27	20240206	2.69	N	189300	500	53 억		963502	N	N	732	N	00	N
72	20240618	100841	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56100	-1400	5	-2.43	1889318200	33359	73.67	57600	58100	56100	74700	40300	57500	56635.94	8.98	0	-5466	59100	58300	57800	57000	56500	58050	56750	54	17200	500	40250	100	1	10733334	6021	101.81	2.16	12	0.31	551.00	25993.00	92000	20230918	-39.02	52300	20240206	7.27	82400	-31.92	20240104	52300	7.27	20240206	92000	-39.02	20230918	52300	7.27	20240206	2.69	N	189300	500	53 억		963502	N	N	732	N	00	N
73	20240618	090851	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57500	0	3	0.00	97016900	1680	3.71	57600	58100	57500	74700	40300	57500	57748.15	8.98	0	-387	59100	58300	57800	57000	56500	58050	56750	54	17200	500	40250	100	1	10733334	6172	104.36	2.21	12	0.02	551.00	25993.00	92000	20230918	-37.50	52300	20240206	9.94	82400	-30.22	20240104	52300	9.94	20240206	92000	-37.50	20230918	52300	9.94	20240206	2.69	N	189300	500	53 억		963502	N	N	732	N	00	N
74	20240617	160836	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57500	-700	5	-1.20	2603570200	45050	72.79	58100	58600	57300	75600	40800	58200	57792.97	8.98	0	1991	59666	58932	57966	57232	56266	59300	57600	54	17400	500	40740	100	1	10733334	6172	104.36	2.21	12	0.42	551.00	25993.00	92000	20230918	-37.50	52300	20240206	9.94	82400	-30.22	20240104	52300	9.94	20240206	92000	-37.50	20230918	52300	9.94	20240206	2.72	N	189300	500	53 억		963523	N	N	732	N	00	N
75	20240617	150843	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57700	-500	5	-0.86	2472676200	42777	69.12	58100	58600	57300	75600	40800	58200	57803.87	8.98	0	1741	59666	58932	57966	57232	56266	59300	57600	54	17400	500	40740	100	1	10733334	6193	104.72	2.22	12	0.40	551.00	25993.00	92000	20230918	-37.28	52300	20240206	10.33	82400	-29.98	20240104	52300	10.33	20240206	92000	-37.28	20230918	52300	10.33	20240206	2.72	N	189300	500	53 억		963523	N	N	853	N	00	N
76	20240617	140834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58000	-200	5	-0.34	2012835800	34826	56.27	58100	58600	57300	75600	40800	58200	57796.93	8.98	0	2950	59666	58932	57966	57232	56266	59300	57600	54	17400	500	40740	100	1	10733334	6225	105.26	2.23	12	0.32	551.00	25993.00	92000	20230918	-36.96	52300	20240206	10.90	82400	-29.61	20240104	52300	10.90	20240206	92000	-36.96	20230918	52300	10.90	20240206	2.72	N	189300	500	53 억		963523	N	N	853	N	00	N
77	20240617	130834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57500	-700	5	-1.20	1648878800	28518	46.08	58100	58600	57300	75600	40800	58200	57818.88	8.98	0	537	59666	58932	57966	57232	56266	59300	57600	54	17400	500	40740	100	1	10733334	6172	104.36	2.21	12	0.27	551.00	25993.00	92000	20230918	-37.50	52300	20240206	9.94	82400	-30.22	20240104	52300	9.94	20240206	92000	-37.50	20230918	52300	9.94	20240206	2.72	N	189300	500	53 억		963523	N	N	853	N	00	N
78	20240617	120835	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57500	-700	5	-1.20	1418409000	24507	39.60	58100	58600	57400	75600	40800	58200	57877.71	8.98	0	-239	59666	58932	57966	57232	56266	59300	57600	54	17400	500	40740	100	1	10733334	6172	104.36	2.21	12	0.23	551.00	25993.00	92000	20230918	-37.50	52300	20240206	9.94	82400	-30.22	20240104	52300	9.94	20240206	92000	-37.50	20230918	52300	9.94	20240206	2.72	N	189300	500	53 억		963523	N	N	853	N	00	N
79	20240617	110827	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57800	-400	5	-0.69	1020459300	17598	28.43	58100	58600	57400	75600	40800	58200	57987.23	8.98	0	-794	59666	58932	57966	57232	56266	59300	57600	54	17400	500	40740	100	1	10733334	6204	104.90	2.22	12	0.16	551.00	25993.00	92000	20230918	-37.17	52300	20240206	10.52	82400	-29.85	20240104	52300	10.52	20240206	92000	-37.17	20230918	52300	10.52	20240206	2.72	N	189300	500	53 억		963523	N	N	853	N	00	N
80	20240617	100828	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58500	300	2	0.52	654808700	11303	18.26	58100	58600	57400	75600	40800	58200	57932.29	8.98	0	-254	59666	58932	57966	57232	56266	59300	57600	54	17400	500	40740	100	1	10733334	6279	106.17	2.25	12	0.11	551.00	25993.00	92000	20230918	-36.41	52300	20240206	11.85	82400	-29.00	20240104	52300	11.85	20240206	92000	-36.41	20230918	52300	11.85	20240206	2.72	N	189300	500	53 억		963523	N	N	853	N	00	N
81	20240617	090833	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57400	-800	5	-1.37	177697700	3079	4.98	58100	58100	57400	75600	40800	58200	57712.80	8.98	0	-754	59666	58932	57966	57232	56266	59300	57600	54	17400	500	40740	100	1	10733334	6161	104.17	2.21	12	0.03	551.00	25993.00	92000	20230918	-37.61	52300	20240206	9.75	82400	-30.34	20240104	52300	9.75	20240206	92000	-37.61	20230918	52300	9.75	20240206	2.72	N	189300	500	53 억		963523	N	N	853	N	00	N
82	20240614	160719	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58200	-100	5	-0.17	3549373100	61687	83.66	58100	58700	57000	75700	40900	58300	57537.65	9.02	0	32	60300	59300	58700	57700	57100	59100	57500	54	17400	500	40810	100	1	10733334	6247	105.63	2.24	12	0.57	551.00	25993.00	92000	20230918	-36.74	52300	20240206	11.28	82400	-29.37	20240104	52300	11.28	20240206	92000	-36.74	20230918	52300	11.28	20240206	2.76	N	189300	500	53 억		968078	N	N	853	N	00	N
83	20240614	150722	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57600	-700	5	-1.20	3082262500	53608	72.70	58100	58700	57000	75700	40900	58300	57496.32	9.02	0	-842	60300	59300	58700	57700	57100	59100	57500	54	17400	500	40810	100	1	10733334	6182	104.54	2.22	12	0.50	551.00	25993.00	92000	20230918	-37.39	52300	20240206	10.13	82400	-30.10	20240104	52300	10.13	20240206	92000	-37.39	20230918	52300	10.13	20240206	2.76	N	189300	500	53 억		968078	N	N	121	N	00	N
84	20240614	140720	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57600	-700	5	-1.20	2475118400	43090	58.44	58100	58700	57000	75700	40900	58300	57440.67	9.02	0	-338	60300	59300	58700	57700	57100	59100	57500	54	17400	500	40810	100	1	10733334	6182	104.54	2.22	12	0.40	551.00	25993.00	92000	20230918	-37.39	52300	20240206	10.13	82400	-30.10	20240104	52300	10.13	20240206	92000	-37.39	20230918	52300	10.13	20240206	2.76	N	189300	500	53 억		968078	N	N	121	N	00	N
85	20240614	130723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57300	-1000	5	-1.72	2168381800	37748	51.19	58100	58700	57000	75700	40900	58300	57443.62	9.02	0	-655	60300	59300	58700	57700	57100	59100	57500	54	17400	500	40810	100	1	10733334	6150	103.99	2.20	12	0.35	551.00	25993.00	92000	20230918	-37.72	52300	20240206	9.56	82400	-30.46	20240104	52300	9.56	20240206	92000	-37.72	20230918	52300	9.56	20240206	2.76	N	189300	500	53 억		968078	N	N	121	N	00	N
86	20240614	120725	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57300	-1000	5	-1.72	1942167600	33801	45.84	58100	58700	57000	75700	40900	58300	57458.88	9.02	0	-1320	60300	59300	58700	57700	57100	59100	57500	54	17400	500	40810	100	1	10733334	6150	103.99	2.20	12	0.31	551.00	25993.00	92000	20230918	-37.72	52300	20240206	9.56	82400	-30.46	20240104	52300	9.56	20240206	92000	-37.72	20230918	52300	9.56	20240206	2.76	N	189300	500	53 억		968078	N	N	121	N	00	N
87	20240614	110819	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57000	-1300	5	-2.23	1626932600	28283	38.36	58100	58700	57000	75700	40900	58300	57523.34	9.02	0	-1721	60300	59300	58700	57700	57100	59100	57500	54	17400	500	40810	100	1	10733334	6118	103.45	2.19	12	0.26	551.00	25993.00	92000	20230918	-38.04	52300	20240206	8.99	82400	-30.83	20240104	52300	8.99	20240206	92000	-38.04	20230918	52300	8.99	20240206	2.76	N	189300	500	53 억		968078	N	N	121	N	00	N
88	20240614	100818	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57600	-700	5	-1.20	1000009200	17330	23.50	58100	58700	57100	75700	40900	58300	57703.94	9.02	0	-42	60300	59300	58700	57700	57100	59100	57500	54	17400	500	40810	100	1	10733334	6182	104.54	2.22	12	0.16	551.00	25993.00	92000	20230918	-37.39	52300	20240206	10.13	82400	-30.10	20240104	52300	10.13	20240206	92000	-37.39	20230918	52300	10.13	20240206	2.76	N	189300	500	53 억		968078	N	N	121	N	00	N
89	20240614	090823	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58400	100	2	0.17	188369900	3226	4.38	58100	58700	58100	75700	40900	58300	58391.17	9.02	0	801	60300	59300	58700	57700	57100	59100	57500	54	17400	500	40810	100	1	10733334	6268	105.99	2.25	12	0.03	551.00	25993.00	92000	20230918	-36.52	52300	20240206	11.66	82400	-29.13	20240104	52300	11.66	20240206	92000	-36.52	20230918	52300	11.66	20240206	2.76	N	189300	500	53 억		968078	N	N	121	N	00	N
90	20240613	160811	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58300	0	3	0.00	4319962500	73594	84.43	58300	59700	58100	75700	40900	58300	58701.01	9.02	0	-20719	60500	59400	58600	57500	56700	59950	58050	54	17400	500	40810	100	1	10733334	6258	105.81	2.24	12	0.69	551.00	25993.00	92000	20230918	-36.63	52300	20240206	11.47	82400	-29.25	20240104	52300	11.47	20240206	92000	-36.63	20230918	52300	11.47	20240206	2.77	N	189300	500	53 억		968666	N	N	121	N	00	N
91	20240613	150824	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58400	100	2	0.17	3104753500	52756	60.52	58300	59700	58100	75700	40900	58300	58851.19	9.02	0	-9073	60500	59400	58600	57500	56700	59950	58050	54	17400	500	40810	100	1	10733334	6268	105.99	2.25	12	0.49	551.00	25993.00	92000	20230918	-36.52	52300	20240206	11.66	82400	-29.13	20240104	52300	11.66	20240206	92000	-36.52	20230918	52300	11.66	20240206	2.77	N	189300	500	53 억		968666	N	N	334	N	00	N
92	20240613	140816	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58400	100	2	0.17	2611770700	44317	50.84	58300	59700	58100	75700	40900	58300	58933.83	9.02	0	-7877	60500	59400	58600	57500	56700	59950	58050	54	17400	500	40810	100	1	10733334	6268	105.99	2.25	12	0.41	551.00	25993.00	92000	20230918	-36.52	52300	20240206	11.66	82400	-29.13	20240104	52300	11.66	20240206	92000	-36.52	20230918	52300	11.66	20240206	2.77	N	189300	500	53 억		968666	N	N	334	N	00	N
93	20240613	130816	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58500	200	2	0.34	2183501100	36996	42.44	58300	59700	58100	75700	40900	58300	59019.92	9.02	0	-6234	60500	59400	58600	57500	56700	59950	58050	54	17400	500	40810	100	1	10733334	6279	106.17	2.25	12	0.34	551.00	25993.00	92000	20230918	-36.41	52300	20240206	11.85	82400	-29.00	20240104	52300	11.85	20240206	92000	-36.41	20230918	52300	11.85	20240206	2.77	N	189300	500	53 억		968666	N	N	334	N	00	N
94	20240613	120818	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58800	500	2	0.86	1870354700	31659	36.32	58300	59700	58100	75700	40900	58300	59078.14	9.02	0	-5571	60500	59400	58600	57500	56700	59950	58050	54	17400	500	40810	100	1	10733334	6311	106.72	2.26	12	0.29	551.00	25993.00	92000	20230918	-36.09	52300	20240206	12.43	82400	-28.64	20240104	52300	12.43	20240206	92000	-36.09	20230918	52300	12.43	20240206	2.77	N	189300	500	53 억		968666	N	N	334	N	00	N
95	20240613	110811	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58900	600	2	1.03	1541686300	26068	29.90	58300	59700	58100	75700	40900	58300	59140.95	9.02	0	-3758	60500	59400	58600	57500	56700	59950	58050	54	17400	500	40810	100	1	10733334	6322	106.90	2.27	12	0.24	551.00	25993.00	92000	20230918	-35.98	52300	20240206	12.62	82400	-28.52	20240104	52300	12.62	20240206	92000	-35.98	20230918	52300	12.62	20240206	2.77	N	189300	500	53 억		968666	N	N	334	N	00	N
96	20240613	100810	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59600	1300	2	2.23	872193400	14800	16.98	58300	59700	58100	75700	40900	58300	58931.99	9.02	0	-712	60500	59400	58600	57500	56700	59950	58050	54	17400	500	40810	100	1	10733334	6397	108.17	2.29	12	0.14	551.00	25993.00	92000	20230918	-35.22	52300	20240206	13.96	82400	-27.67	20240104	52300	13.96	20240206	92000	-35.22	20230918	52300	13.96	20240206	2.77	N	189300	500	53 억		968666	N	N	334	N	00	N
97	20240613	090819	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58600	300	2	0.51	236026600	4046	4.64	58300	58600	58100	75700	40900	58300	58335.79	9.02	0	538	60500	59400	58600	57500	56700	59950	58050	54	17400	500	40810	100	1	10733334	6290	106.35	2.25	12	0.04	551.00	25993.00	92000	20230918	-36.30	52300	20240206	12.05	82400	-28.88	20240104	52300	12.05	20240206	92000	-36.30	20230918	52300	12.05	20240206	2.77	N	189300	500	53 억		968666	N	N	334	N	00	N
98	20240612	160804	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58300	700	2	1.22	5108547400	86956	147.50	58000	59700	57800	74800	40400	57600	58749.06	9.01	0	-21658	59466	58532	57466	56532	55466	59000	57000	54	17200	500	40320	100	1	10733334	6258	105.81	2.24	12	0.81	551.00	25993.00	92000	20230918	-36.63	52300	20240206	11.47	82400	-29.25	20240104	52300	11.47	20240206	92000	-36.63	20230918	52300	11.47	20240206	2.79	N	189300	500	53 억		967009	N	N	334	N	00	N
99	20240612	150815	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58200	600	2	1.04	5005397500	85188	144.50	58000	59700	57800	74800	40400	57600	58757.09	9.01	0	-22464	59466	58532	57466	56532	55466	59000	57000	54	17200	500	40320	100	1	10733334	6247	105.63	2.24	12	0.79	551.00	25993.00	92000	20230918	-36.74	52300	20240206	11.28	82400	-29.37	20240104	52300	11.28	20240206	92000	-36.74	20230918	52300	11.28	20240206	2.79	N	189300	500	53 억		967009	N	N	863	N	00	N
100	20240612	140808	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58300	700	2	1.22	4389888900	74644	126.62	58000	59700	57800	74800	40400	57600	58811.02	9.01	0	-18017	59466	58532	57466	56532	55466	59000	57000	54	17200	500	40320	100	1	10733334	6258	105.81	2.24	12	0.70	551.00	25993.00	92000	20230918	-36.63	52300	20240206	11.47	82400	-29.25	20240104	52300	11.47	20240206	92000	-36.63	20230918	52300	11.47	20240206	2.79	N	189300	500	53 억		967009	N	N	863	N	00	N
101	20240612	130810	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58400	800	2	1.39	3668337900	62286	105.65	58000	59700	57800	74800	40400	57600	58895.08	9.01	0	-13908	59466	58532	57466	56532	55466	59000	57000	54	17200	500	40320	100	1	10733334	6268	105.99	2.25	12	0.58	551.00	25993.00	92000	20230918	-36.52	52300	20240206	11.66	82400	-29.13	20240104	52300	11.66	20240206	92000	-36.52	20230918	52300	11.66	20240206	2.79	N	189300	500	53 억		967009	N	N	863	N	00	N
102	20240612	120806	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58600	1000	2	1.74	3065784500	51980	88.17	58000	59700	57800	74800	40400	57600	58980.11	9.01	0	-10979	59466	58532	57466	56532	55466	59000	57000	54	17200	500	40320	100	1	10733334	6290	106.35	2.25	12	0.48	551.00	25993.00	92000	20230918	-36.30	52300	20240206	12.05	82400	-28.88	20240104	52300	12.05	20240206	92000	-36.30	20230918	52300	12.05	20240206	2.79	N	189300	500	53 억		967009	N	N	863	N	00	N
103	20240612	110807	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58800	1200	2	2.08	2484224200	42074	71.37	58000	59700	57800	74800	40400	57600	59044.20	9.01	0	-5566	59466	58532	57466	56532	55466	59000	57000	54	17200	500	40320	100	1	10733334	6311	106.72	2.26	12	0.39	551.00	25993.00	92000	20230918	-36.09	52300	20240206	12.43	82400	-28.64	20240104	52300	12.43	20240206	92000	-36.09	20230918	52300	12.43	20240206	2.79	N	189300	500	53 억		967009	N	N	863	N	00	N
104	20240612	100809	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59300	1700	2	2.95	1456395700	24716	41.92	58000	59500	57800	74800	40400	57600	58925.27	9.01	0	1980	59466	58532	57466	56532	55466	59000	57000	54	17200	500	40320	100	1	10733334	6365	107.62	2.28	12	0.23	551.00	25993.00	92000	20230918	-35.54	52300	20240206	13.38	82400	-28.03	20240104	52300	13.38	20240206	92000	-35.54	20230918	52300	13.38	20240206	2.79	N	189300	500	53 억		967009	N	N	863	N	00	N
105	20240612	090809	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58500	900	2	1.56	158579400	2720	4.61	58000	58600	57800	74800	40400	57600	58301.51	9.01	0	6	59466	58532	57466	56532	55466	59000	57000	54	17200	500	40320	100	1	10733334	6279	106.17	2.25	12	0.03	551.00	25993.00	92000	20230918	-36.41	52300	20240206	11.85	82400	-29.00	20240104	52300	11.85	20240206	92000	-36.41	20230918	52300	11.85	20240206	2.79	N	189300	500	53 억		967009	N	N	863	N	00	N
106	20240610	160802	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57500	100	2	0.17	3109133000	54196	65.88	57000	58100	56600	74600	40200	57400	57368.26	9.03	0	5123	60200	58800	57900	56500	55600	58350	56050	54	17200	500	40180	100	1	10733334	6172	104.36	2.21	12	0.50	551.00	25993.00	92000	20230918	-37.50	52300	20240206	9.94	82400	-30.22	20240104	52300	9.94	20240206	92000	-37.50	20230918	52300	9.94	20240206	2.81	N	189300	500	53 억		969300	N	N	902	N	00	N
107	20240610	150810	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57500	100	2	0.17	2872583000	50079	60.87	57000	58100	56600	74600	40200	57400	57360.97	9.03	0	4203	60200	58800	57900	56500	55600	58350	56050	54	17200	500	40180	100	1	10733334	6172	104.36	2.21	12	0.47	551.00	25993.00	92000	20230918	-37.50	52300	20240206	9.94	82400	-30.22	20240104	52300	9.94	20240206	92000	-37.50	20230918	52300	9.94	20240206	2.81	N	189300	500	53 억		969300	N	N	13	N	00	N
108	20240610	140804	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57700	300	2	0.52	2306417900	40244	48.92	57000	58100	56600	74600	40200	57400	57310.68	9.03	0	3548	60200	58800	57900	56500	55600	58350	56050	54	17200	500	40180	100	1	10733334	6193	104.72	2.22	12	0.37	551.00	25993.00	92000	20230918	-37.28	52300	20240206	10.33	82400	-29.98	20240104	52300	10.33	20240206	92000	-37.28	20230918	52300	10.33	20240206	2.81	N	189300	500	53 억		969300	N	N	13	N	00	N
109	20240610	130801	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57700	300	2	0.52	2067924800	36105	43.89	57000	58100	56600	74600	40200	57400	57275.04	9.03	0	2677	60200	58800	57900	56500	55600	58350	56050	54	17200	500	40180	100	1	10733334	6193	104.72	2.22	12	0.34	551.00	25993.00	92000	20230918	-37.28	52300	20240206	10.33	82400	-29.98	20240104	52300	10.33	20240206	92000	-37.28	20230918	52300	10.33	20240206	2.81	N	189300	500	53 억		969300	N	N	13	N	00	N
110	20240610	120803	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57800	400	2	0.70	1821790500	31831	38.69	57000	58100	56600	74600	40200	57400	57232.82	9.03	0	2140	60200	58800	57900	56500	55600	58350	56050	54	17200	500	40180	100	1	10733334	6204	104.90	2.22	12	0.30	551.00	25993.00	92000	20230918	-37.17	52300	20240206	10.52	82400	-29.85	20240104	52300	10.52	20240206	92000	-37.17	20230918	52300	10.52	20240206	2.81	N	189300	500	53 억		969300	N	N	13	N	00	N
111	20240610	110805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57700	300	2	0.52	1436734700	25176	30.60	57000	57900	56600	74600	40200	57400	57066.64	9.03	0	1929	60200	58800	57900	56500	55600	58350	56050	54	17200	500	40180	100	1	10733334	6193	104.72	2.22	12	0.23	551.00	25993.00	92000	20230918	-37.28	52300	20240206	10.33	82400	-29.98	20240104	52300	10.33	20240206	92000	-37.28	20230918	52300	10.33	20240206	2.81	N	189300	500	53 억		969300	N	N	13	N	00	N
112	20240610	100803	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	-700	5	-1.22	818751300	14389	17.49	57000	57400	56600	74600	40200	57400	56898.58	9.03	0	-1557	60200	58800	57900	56500	55600	58350	56050	54	17200	500	40180	100	1	10733334	6086	102.90	2.18	12	0.13	551.00	25993.00	92000	20230918	-38.37	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	92000	-38.37	20230918	52300	8.41	20240206	2.81	N	189300	500	53 억		969300	N	N	13	N	00	N
113	20240610	090809	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	-700	5	-1.22	173807500	3056	3.71	57000	57400	56600	74600	40200	57400	56860.95	9.03	0	-816	60200	58800	57900	56500	55600	58350	56050	54	17200	500	40180	100	1	10733334	6086	102.90	2.18	12	0.03	551.00	25993.00	92000	20230918	-38.37	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	92000	-38.37	20230918	52300	8.41	20240206	2.81	N	189300	500	53 억		969300	N	N	13	N	00	N
114	20240607	160830	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57400	-1100	5	-1.88	4682139700	81334	122.47	58600	59300	57000	76000	41000	58500	57566.97	8.97	0	3731	59566	59032	58466	57932	57366	58750	57650	54	17500	500	40950	100	1	10733334	6161	104.17	2.21	12	0.76	551.00	25993.00	92000	20230918	-37.61	52300	20240206	9.75	82400	-30.34	20240104	52300	9.75	20240206	92000	-37.61	20230918	52300	9.75	20240206	2.78	N	189300	500	53 억		963159	N	N	13	N	00	N
115	20240607	150836	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57700	-800	5	-1.37	4466022700	77573	116.80	58600	59300	57000	76000	41000	58500	57571.87	8.97	0	4846	59566	59032	58466	57932	57366	58750	57650	54	17500	500	40950	100	1	10733334	6193	104.72	2.22	12	0.72	551.00	25993.00	92000	20230918	-37.28	52300	20240206	10.33	82400	-29.98	20240104	52300	10.33	20240206	92000	-37.28	20230918	52300	10.33	20240206	2.78	N	189300	500	53 억		963159	N	N	25	N	00	N
116	20240607	140830	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57200	-1300	5	-2.22	3869463200	67175	101.15	58600	59300	57000	76000	41000	58500	57602.73	8.97	0	2956	59566	59032	58466	57932	57366	58750	57650	54	17500	500	40950	100	1	10733334	6139	103.81	2.20	12	0.63	551.00	25993.00	92000	20230918	-37.83	52300	20240206	9.37	82400	-30.58	20240104	52300	9.37	20240206	92000	-37.83	20230918	52300	9.37	20240206	2.78	N	189300	500	53 억		963159	N	N	25	N	00	N
117	20240607	130825	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57200	-1300	5	-2.22	3505313100	60809	91.56	58600	59300	57000	76000	41000	58500	57644.64	8.97	0	1580	59566	59032	58466	57932	57366	58750	57650	54	17500	500	40950	100	1	10733334	6139	103.81	2.20	12	0.57	551.00	25993.00	92000	20230918	-37.83	52300	20240206	9.37	82400	-30.58	20240104	52300	9.37	20240206	92000	-37.83	20230918	52300	9.37	20240206	2.78	N	189300	500	53 억		963159	N	N	25	N	00	N
118	20240607	120830	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57200	-1300	5	-2.22	2973131800	51508	77.56	58600	59300	57000	76000	41000	58500	57721.75	8.97	0	-16	59566	59032	58466	57932	57366	58750	57650	54	17500	500	40950	100	1	10733334	6139	103.81	2.20	12	0.48	551.00	25993.00	92000	20230918	-37.83	52300	20240206	9.37	82400	-30.58	20240104	52300	9.37	20240206	92000	-37.83	20230918	52300	9.37	20240206	2.78	N	189300	500	53 억		963159	N	N	25	N	00	N
119	20240607	110817	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57400	-1100	5	-1.88	2572576700	44532	67.05	58600	59300	57000	76000	41000	58500	57769.17	8.97	0	-1622	59566	59032	58466	57932	57366	58750	57650	54	17500	500	40950	100	1	10733334	6161	104.17	2.21	12	0.41	551.00	25993.00	92000	20230918	-37.61	52300	20240206	9.75	82400	-30.34	20240104	52300	9.75	20240206	92000	-37.61	20230918	52300	9.75	20240206	2.78	N	189300	500	53 억		963159	N	N	25	N	00	N
120	20240607	100831	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57200	-1300	5	-2.22	1649565200	28396	42.76	58600	59300	57100	76000	41000	58500	58091.46	8.97	0	-3900	59566	59032	58466	57932	57366	58750	57650	54	17500	500	40950	100	1	10733334	6139	103.81	2.20	12	0.26	551.00	25993.00	92000	20230918	-37.83	52300	20240206	9.37	82400	-30.58	20240104	52300	9.37	20240206	92000	-37.83	20230918	52300	9.37	20240206	2.78	N	189300	500	53 억		963159	N	N	25	N	00	N
121	20240607	090829	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58800	300	2	0.51	225976800	3835	5.77	58600	59300	58600	76000	41000	58500	58924.85	8.97	0	-387	59566	59032	58466	57932	57366	58750	57650	54	17500	500	40950	100	1	10733334	6311	106.72	2.26	12	0.04	551.00	25993.00	92000	20230918	-36.09	52300	20240206	12.43	82400	-28.64	20240104	52300	12.43	20240206	92000	-36.09	20230918	52300	12.43	20240206	2.78	N	189300	500	53 억		963159	N	N	25	N	00	N
122	20240605	160827	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58500	-300	5	-0.51	3882415200	66309	120.92	58800	59000	57900	76400	41200	58800	58550.37	8.98	0	-2203	60533	59666	59233	58366	57933	59450	58150	54	17600	500	41160	100	1	10733334	6279	106.17	2.25	12	0.62	551.00	25993.00	92000	20230918	-36.41	52300	20240206	11.85	82400	-29.00	20240104	52300	11.85	20240206	92000	-36.41	20230918	52300	11.85	20240206	2.74	N	189300	500	53 억		963704	N	N	25	N	00	N
123	20240605	150824	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58600	-200	5	-0.34	3531654700	60330	110.01	58800	59000	57900	76400	41200	58800	58538.94	8.98	0	-2007	60533	59666	59233	58366	57933	59450	58150	54	17600	500	41160	100	1	10733334	6290	106.35	2.25	12	0.56	551.00	25993.00	92000	20230918	-36.30	52300	20240206	12.05	82400	-28.88	20240104	52300	12.05	20240206	92000	-36.30	20230918	52300	12.05	20240206	2.74	N	189300	500	53 억		963704	N	N	81	N	00	N
124	20240605	140826	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58600	-200	5	-0.34	1721572100	29344	53.51	58800	59000	58300	76400	41200	58800	58668.62	8.98	0	-2321	60533	59666	59233	58366	57933	59450	58150	54	17600	500	41160	100	1	10733334	6290	106.35	2.25	12	0.27	551.00	25993.00	92000	20230918	-36.30	52300	20240206	12.05	82400	-28.88	20240104	52300	12.05	20240206	92000	-36.30	20230918	52300	12.05	20240206	2.74	N	189300	500	53 억		963704	N	N	81	N	00	N
125	20240605	130826	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58700	-100	5	-0.17	1302833800	22210	40.50	58800	59000	58300	76400	41200	58800	58659.78	8.98	0	-263	60533	59666	59233	58366	57933	59450	58150	54	17600	500	41160	100	1	10733334	6300	106.53	2.26	12	0.21	551.00	25993.00	92000	20230918	-36.20	52300	20240206	12.24	82400	-28.76	20240104	52300	12.24	20240206	92000	-36.20	20230918	52300	12.24	20240206	2.74	N	189300	500	53 억		963704	N	N	81	N	00	N
126	20240605	120824	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58700	-100	5	-0.17	1158929100	19760	36.03	58800	59000	58300	76400	41200	58800	58650.25	8.98	0	-486	60533	59666	59233	58366	57933	59450	58150	54	17600	500	41160	100	1	10733334	6300	106.53	2.26	12	0.18	551.00	25993.00	92000	20230918	-36.20	52300	20240206	12.24	82400	-28.76	20240104	52300	12.24	20240206	92000	-36.20	20230918	52300	12.24	20240206	2.74	N	189300	500	53 억		963704	N	N	81	N	00	N
127	20240605	110825	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58800	0	3	0.00	1019050200	17380	31.69	58800	59000	58300	76400	41200	58800	58633.49	8.98	0	-1179	60533	59666	59233	58366	57933	59450	58150	54	17600	500	41160	100	1	10733334	6311	106.72	2.26	12	0.16	551.00	25993.00	92000	20230918	-36.09	52300	20240206	12.43	82400	-28.64	20240104	52300	12.43	20240206	92000	-36.09	20230918	52300	12.43	20240206	2.74	N	189300	500	53 억		963704	N	N	81	N	00	N
128	20240605	100823	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58900	100	2	0.17	643476300	10980	20.02	58800	59000	58300	76400	41200	58800	58604.38	8.98	0	-2858	60533	59666	59233	58366	57933	59450	58150	54	17600	500	41160	100	1	10733334	6322	106.90	2.27	12	0.10	551.00	25993.00	92000	20230918	-35.98	52300	20240206	12.62	82400	-28.52	20240104	52300	12.62	20240206	92000	-35.98	20230918	52300	12.62	20240206	2.74	N	189300	500	53 억		963704	N	N	81	N	00	N
129	20240605	090822	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58900	100	2	0.17	111980500	1905	3.47	58800	59000	58600	76400	41200	58800	58782.41	8.98	0	-699	60533	59666	59233	58366	57933	59450	58150	54	17600	500	41160	100	1	10733334	6322	106.90	2.27	12	0.02	551.00	25993.00	92000	20230918	-35.98	52300	20240206	12.62	82400	-28.52	20240104	52300	12.62	20240206	92000	-35.98	20230918	52300	12.62	20240206	2.74	N	189300	500	53 억		963704	N	N	81	N	00	N
130	20240604	160817	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58800	-700	5	-1.18	3231427900	54539	52.01	59500	60100	58800	77300	41700	59500	59252.00	9.11	0	-12771	62500	61000	59700	58200	56900	61750	58950	54	17800	500	41650	100	1	10733334	6311	106.72	2.26	12	0.51	551.00	25993.00	92000	20230918	-36.09	52300	20240206	12.43	82400	-28.64	20240104	52300	12.43	20240206	92000	-36.09	20230918	52300	12.43	20240206	2.79	N	189300	500	53 억		977723	N	N	81	N	00	N
131	20240604	150816	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59000	-500	5	-0.84	2856789300	48176	45.95	59500	60100	58900	77300	41700	59500	59298.99	9.11	0	-10742	62500	61000	59700	58200	56900	61750	58950	54	17800	500	41650	100	1	10733334	6333	107.08	2.27	12	0.45	551.00	25993.00	92000	20230918	-35.87	52300	20240206	12.81	82400	-28.40	20240104	52300	12.81	20240206	92000	-35.87	20230918	52300	12.81	20240206	2.79	N	189300	500	53 억		977723	N	N	9	N	00	N
132	20240604	140819	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59200	-300	5	-0.50	2048068800	34479	32.88	59500	60100	59000	77300	41700	59500	59400.46	9.11	0	-4982	62500	61000	59700	58200	56900	61750	58950	54	17800	500	41650	100	1	10733334	6354	107.44	2.28	12	0.32	551.00	25993.00	92000	20230918	-35.65	52300	20240206	13.19	82400	-28.16	20240104	52300	13.19	20240206	92000	-35.65	20230918	52300	13.19	20240206	2.79	N	189300	500	53 억		977723	N	N	9	N	00	N
133	20240604	130816	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59400	-100	5	-0.17	1638886500	27567	26.29	59500	60100	59000	77300	41700	59500	59451.02	9.11	0	-1822	62500	61000	59700	58200	56900	61750	58950	54	17800	500	41650	100	1	10733334	6376	107.80	2.29	12	0.26	551.00	25993.00	92000	20230918	-35.43	52300	20240206	13.58	82400	-27.91	20240104	52300	13.58	20240206	92000	-35.43	20230918	52300	13.58	20240206	2.79	N	189300	500	53 억		977723	N	N	9	N	00	N
134	20240604	120814	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59300	-200	5	-0.34	1437534200	24176	23.06	59500	60100	59000	77300	41700	59500	59461.20	9.11	0	-654	62500	61000	59700	58200	56900	61750	58950	54	17800	500	41650	100	1	10733334	6365	107.62	2.28	12	0.23	551.00	25993.00	92000	20230918	-35.54	52300	20240206	13.38	82400	-28.03	20240104	52300	13.38	20240206	92000	-35.54	20230918	52300	13.38	20240206	2.79	N	189300	500	53 억		977723	N	N	9	N	00	N
135	20240604	110811	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59400	-100	5	-0.17	1287430500	21647	20.65	59500	60100	59000	77300	41700	59500	59473.85	9.11	0	-205	62500	61000	59700	58200	56900	61750	58950	54	17800	500	41650	100	1	10733334	6376	107.80	2.29	12	0.20	551.00	25993.00	92000	20230918	-35.43	52300	20240206	13.58	82400	-27.91	20240104	52300	13.58	20240206	92000	-35.43	20230918	52300	13.58	20240206	2.79	N	189300	500	53 억		977723	N	N	9	N	00	N
136	20240604	100814	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59600	100	2	0.17	983176700	16534	15.77	59500	60100	59000	77300	41700	59500	59463.92	9.11	0	-18	62500	61000	59700	58200	56900	61750	58950	54	17800	500	41650	100	1	10733334	6397	108.17	2.29	12	0.15	551.00	25993.00	92000	20230918	-35.22	52300	20240206	13.96	82400	-27.67	20240104	52300	13.96	20240206	92000	-35.22	20230918	52300	13.96	20240206	2.79	N	189300	500	53 억		977723	N	N	9	N	00	N
137	20240604	090814	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59900	400	2	0.67	213363600	3577	3.41	59500	60100	59200	77300	41700	59500	59648.96	9.11	0	-702	62500	61000	59700	58200	56900	61750	58950	54	17800	500	41650	100	1	10733334	6429	108.71	2.30	12	0.03	551.00	25993.00	92000	20230918	-34.89	52300	20240206	14.53	82400	-27.31	20240104	52300	14.53	20240206	92000	-34.89	20230918	52300	14.53	20240206	2.79	N	189300	500	53 억		977723	N	N	9	N	00	N
138	20240603	160805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59500	600	2	1.02	6234027200	104268	44.33	58900	61200	58400	76500	41300	58900	59789.25	9.04	0	6899	65433	62166	60333	57066	55233	61250	56150	54	17600	500	41230	100	1	10733334	6386	107.99	2.29	12	0.97	551.00	25993.00	92000	20230918	-35.33	52300	20240206	13.77	82400	-27.79	20240104	52300	13.77	20240206	92000	-35.33	20230918	52300	13.77	20240206	2.82	N	189300	500	53 억		970062	N	N	9	N	00	N
139	20240603	150806	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59800	900	2	1.53	5801895400	97023	41.25	58900	61200	58400	76500	41300	58900	59799.81	9.04	0	6938	65433	62166	60333	57066	55233	61250	56150	54	17600	500	41230	100	1	10733334	6419	108.53	2.30	12	0.90	551.00	25993.00	92000	20230918	-35.00	52300	20240206	14.34	82400	-27.43	20240104	52300	14.34	20240206	92000	-35.00	20230918	52300	14.34	20240206	2.82	N	189300	500	53 억		970062	N	N	109	N	00	N
140	20240603	140805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59700	800	2	1.36	5230238600	87481	37.19	58900	61200	58400	76500	41300	58900	59787.83	9.04	0	7612	65433	62166	60333	57066	55233	61250	56150	54	17600	500	41230	100	1	10733334	6408	108.35	2.30	12	0.82	551.00	25993.00	92000	20230918	-35.11	52300	20240206	14.15	82400	-27.55	20240104	52300	14.15	20240206	92000	-35.11	20230918	52300	14.15	20240206	2.82	N	189300	500	53 억		970062	N	N	109	N	00	N
141	20240603	130806	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59700	800	2	1.36	4773688300	79842	33.94	58900	61200	58400	76500	41300	58900	59789.95	9.04	0	7244	65433	62166	60333	57066	55233	61250	56150	54	17600	500	41230	100	1	10733334	6408	108.35	2.30	12	0.74	551.00	25993.00	92000	20230918	-35.11	52300	20240206	14.15	82400	-27.55	20240104	52300	14.15	20240206	92000	-35.11	20230918	52300	14.15	20240206	2.82	N	189300	500	53 억		970062	N	N	109	N	00	N
142	20240603	120804	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59400	500	2	0.85	4080312800	68148	28.97	58900	61200	58400	76500	41300	58900	59875.26	9.04	0	3928	65433	62166	60333	57066	55233	61250	56150	54	17600	500	41230	100	1	10733334	6376	107.80	2.29	12	0.63	551.00	25993.00	92000	20230918	-35.43	52300	20240206	13.58	82400	-27.91	20240104	52300	13.58	20240206	92000	-35.43	20230918	52300	13.58	20240206	2.82	N	189300	500	53 억		970062	N	N	109	N	00	N
143	20240603	110759	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59600	700	2	1.19	3317845000	55299	23.51	58900	61200	58400	76500	41300	58900	59999.63	9.04	0	-782	65433	62166	60333	57066	55233	61250	56150	54	17600	500	41230	100	1	10733334	6397	108.17	2.29	12	0.52	551.00	25993.00	92000	20230918	-35.22	52300	20240206	13.96	82400	-27.67	20240104	52300	13.96	20240206	92000	-35.22	20230918	52300	13.96	20240206	2.82	N	189300	500	53 억		970062	N	N	109	N	00	N
144	20240603	100756	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60300	1400	2	2.38	2159986700	35918	15.27	58900	61200	58400	76500	41300	58900	60138.95	9.04	0	1380	65433	62166	60333	57066	55233	61250	56150	54	17600	500	41230	100	1	10733334	6472	109.44	2.32	12	0.33	551.00	25993.00	92000	20230918	-34.46	52300	20240206	15.30	82400	-26.82	20240104	52300	15.30	20240206	92000	-34.46	20230918	52300	15.30	20240206	2.82	N	189300	500	53 억		970062	N	N	109	N	00	N
145	20240603	090756	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59300	400	2	0.68	335872000	5705	2.43	58900	59300	58400	76500	41300	58900	58872.95	9.04	0	-1326	65433	62166	60333	57066	55233	61250	56150	54	17600	500	41230	100	1	10733334	6365	107.62	2.28	12	0.05	551.00	25993.00	92000	20230918	-35.54	52300	20240206	13.38	82400	-28.03	20240104	52300	13.38	20240206	92000	-35.54	20230918	52300	13.38	20240206	2.82	N	189300	500	53 억		970062	N	N	109	N	00	N