KissMeData/393890/price/prices-20230601.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	20230630	161124	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	73000	1700	2	2.38	20386336800	282492	99.44	70700	74900	69500	92600	50000	71300	72166.07	5.52	-886	-4849	75900	73600	71100	68800	66300	72350	67550	168	21300	500	52760	100	1	33696518	24598	37.75	2.63	12	0.84	1934.00	27737.00	75000	20230621	-2.67	39300	20230104	85.75	75000	-2.67	20230621	39300	85.75	20230104	75000	-2.67	20230621	39300	85.75	20230104	1.25	Y	393890	500	168 억		1860684	N	N	8966	N	00	N
3	20230630	151125	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	74400	3100	2	4.35	18909271600	262410	92.37	70700	74900	69500	92600	50000	71300	72060.71	5.52	-886	-1999	75900	73600	71100	68800	66300	72350	67550	168	21300	500	52760	100	1	33696518	25070	38.47	2.68	12	0.78	1934.00	27737.00	75000	20230621	-0.80	39300	20230104	89.31	75000	-0.80	20230621	39300	89.31	20230104	75000	-0.80	20230621	39300	89.31	20230104	1.25	Y	393890	500	168 억		1860684	N	N	8312	N	00	N
4	20230630	141124	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	72000	700	2	0.98	9747444600	137680	48.47	70700	72200	69500	92600	50000	71300	70796.97	5.52	-886	25458	75900	73600	71100	68800	66300	72350	67550	168	21300	500	52760	100	1	33696518	24261	37.23	2.60	12	0.41	1934.00	27737.00	75000	20230621	-4.00	39300	20230104	83.21	75000	-4.00	20230621	39300	83.21	20230104	75000	-4.00	20230621	39300	83.21	20230104	1.25	Y	393890	500	168 억		1860684	N	N	8312	N	00	N
5	20230630	131122	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	69800	-1500	5	-2.10	5999159700	84952	29.90	70700	71800	69500	92600	50000	71300	70616.34	5.52	-886	19225	75900	73600	71100	68800	66300	72350	67550	168	21300	500	52760	100	1	33696518	23520	36.09	2.52	12	0.25	1934.00	27737.00	75000	20230621	-6.93	39300	20230104	77.61	75000	-6.93	20230621	39300	77.61	20230104	75000	-6.93	20230621	39300	77.61	20230104	1.25	Y	393890	500	168 억		1860684	N	N	8312	N	00	N
6	20230630	121120	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	69800	-1500	5	-2.10	4676136300	65992	23.23	70700	71800	69800	92600	50000	71300	70857.56	5.52	-886	14863	75900	73600	71100	68800	66300	72350	67550	168	21300	500	52760	100	1	33696518	23520	36.09	2.52	12	0.20	1934.00	27737.00	75000	20230621	-6.93	39300	20230104	77.61	75000	-6.93	20230621	39300	77.61	20230104	75000	-6.93	20230621	39300	77.61	20230104	1.25	Y	393890	500	168 억		1860684	N	N	8312	N	00	N
7	20230630	111110	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	70500	-800	5	-1.12	3548607200	49931	17.58	70700	71800	70400	92600	50000	71300	71069.13	5.52	-886	11924	75900	73600	71100	68800	66300	72350	67550	168	21300	500	52760	100	1	33696518	23756	36.45	2.54	12	0.15	1934.00	27737.00	75000	20230621	-6.00	39300	20230104	79.39	75000	-6.00	20230621	39300	79.39	20230104	75000	-6.00	20230621	39300	79.39	20230104	1.25	Y	393890	500	168 억		1860684	N	N	8312	N	00	N
8	20230630	101123	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	71000	-300	5	-0.42	2283644000	32068	11.29	70700	71800	70400	92600	50000	71300	71211.90	5.52	-886	9733	75900	73600	71100	68800	66300	72350	67550	168	21300	500	52760	100	1	33696518	23925	36.71	2.56	12	0.10	1934.00	27737.00	75000	20230621	-5.33	39300	20230104	80.66	75000	-5.33	20230621	39300	80.66	20230104	75000	-5.33	20230621	39300	80.66	20230104	1.25	Y	393890	500	168 억		1860684	N	N	8312	N	00	N
9	20230630	091123	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	71400	100	2	0.14	379094700	5319	1.87	70700	71700	70700	92600	50000	71300	71270.50	5.52	-886	1338	75900	73600	71100	68800	66300	72350	67550	168	21300	500	52760	100	1	33696518	24059	36.92	2.57	12	0.02	1934.00	27737.00	75000	20230621	-4.80	39300	20230104	81.68	75000	-4.80	20230621	39300	81.68	20230104	75000	-4.80	20230621	39300	81.68	20230104	1.25	Y	393890	500	168 억		1860684	N	N	8312	N	00	N
10	20230629	161117	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	71300	-700	5	-0.97	19842582900	282529	92.46	71600	73400	68600	93600	50400	72000	70230.40	5.54	-95	-2575	74533	73266	72133	70866	69733	73200	70800	168	21600	500	53280	100	1	33696518	24026	36.87	2.57	12	0.84	1934.00	27737.00	75000	20230621	-4.93	39300	20230104	81.42	75000	-4.93	20230621	39300	81.42	20230104	75000	-4.93	20230621	39300	81.42	20230104	1.32	Y	393890	500	168 억		1866566	N	N	8312	N	00	N
11	20230629	151116	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	71000	-1000	5	-1.39	18675965200	266139	87.10	71600	73400	68600	93600	50400	72000	70172.87	5.54	-95	-384	74533	73266	72133	70866	69733	73200	70800	168	21600	500	53280	100	1	33696518	23925	36.71	2.56	12	0.79	1934.00	27737.00	75000	20230621	-5.33	39300	20230104	80.66	75000	-5.33	20230621	39300	80.66	20230104	75000	-5.33	20230621	39300	80.66	20230104	1.32	Y	393890	500	168 억		1866566	N	N	23633	N	00	N
12	20230629	141115	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	69900	-2100	5	-2.92	14685331500	209726	68.63	71600	73400	68600	93600	50400	72000	70020.33	5.54	-95	19504	74533	73266	72133	70866	69733	73200	70800	168	21600	500	53280	100	1	33696518	23554	36.14	2.52	12	0.62	1934.00	27737.00	75000	20230621	-6.80	39300	20230104	77.86	75000	-6.80	20230621	39300	77.86	20230104	75000	-6.80	20230621	39300	77.86	20230104	1.32	Y	393890	500	168 억		1866566	N	N	23633	N	00	N
13	20230629	131113	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	69500	-2500	5	-3.47	12428307500	177289	58.02	71600	73400	68600	93600	50400	72000	70100.63	5.54	-95	18326	74533	73266	72133	70866	69733	73200	70800	168	21600	500	53280	100	1	33696518	23419	35.94	2.51	12	0.53	1934.00	27737.00	75000	20230621	-7.33	39300	20230104	76.84	75000	-7.33	20230621	39300	76.84	20230104	75000	-7.33	20230621	39300	76.84	20230104	1.32	Y	393890	500	168 억		1866566	N	N	23633	N	00	N
14	20230629	121118	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	69400	-2600	5	-3.61	10634335700	151433	49.56	71600	73400	68600	93600	50400	72000	70223.22	5.54	-95	15497	74533	73266	72133	70866	69733	73200	70800	168	21600	500	53280	100	1	33696518	23385	35.88	2.50	12	0.45	1934.00	27737.00	75000	20230621	-7.47	39300	20230104	76.59	75000	-7.47	20230621	39300	76.59	20230104	75000	-7.47	20230621	39300	76.59	20230104	1.32	Y	393890	500	168 억		1866566	N	N	23633	N	00	N
15	20230629	111118	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	69000	-3000	5	-4.17	7801194100	110570	36.18	71600	73400	68600	93600	50400	72000	70552.71	5.54	-95	8247	74533	73266	72133	70866	69733	73200	70800	168	21600	500	53280	100	1	33696518	23251	35.68	2.49	12	0.33	1934.00	27737.00	75000	20230621	-8.00	39300	20230104	75.57	75000	-8.00	20230621	39300	75.57	20230104	75000	-8.00	20230621	39300	75.57	20230104	1.32	Y	393890	500	168 억		1866566	N	N	23633	N	00	N
16	20230629	101121	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	71400	-600	5	-0.83	3615322200	50554	16.54	71600	73400	70400	93600	50400	72000	71512.86	5.54	-95	223	74533	73266	72133	70866	69733	73200	70800	168	21600	500	53280	100	1	33696518	24059	36.92	2.57	12	0.15	1934.00	27737.00	75000	20230621	-4.80	39300	20230104	81.68	75000	-4.80	20230621	39300	81.68	20230104	75000	-4.80	20230621	39300	81.68	20230104	1.32	Y	393890	500	168 억		1866566	N	N	23633	N	00	N
17	20230629	091008	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	72800	800	2	1.11	758465100	10472	3.43	71600	73400	71500	93600	50400	72000	72433.08	5.54	-95	883	74533	73266	72133	70866	69733	73200	70800	168	21600	500	53280	100	1	33696518	24531	37.64	2.62	12	0.03	1934.00	27737.00	75000	20230621	-2.93	39300	20230104	85.24	75000	-2.93	20230621	39300	85.24	20230104	75000	-2.93	20230621	39300	85.24	20230104	1.32	Y	393890	500	168 억		1866566	N	N	23633	N	00	N
18	20230628	161101	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	72000	1000	2	1.41	22054686500	304200	104.58	72000	73400	71000	92300	49700	71000	72502.25	5.62	-280	-40305	75600	73300	71200	68900	66800	74450	70050	168	21300	500	52540	100	1	33696518	24261	37.23	2.60	12	0.90	1934.00	27737.00	75000	20230621	-4.00	39300	20230104	83.21	75000	-4.00	20230621	39300	83.21	20230104	75000	-4.00	20230621	39300	83.21	20230104	1.40	Y	393890	500	168 억		1894143	N	N	23633	N	00	N
19	20230628	151110	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	71700	700	2	0.99	20224838900	278727	95.82	72000	73400	71000	92300	49700	71000	72562.45	5.62	-280	-47543	75600	73300	71200	68900	66800	74450	70050	168	21300	500	52540	100	1	33696518	24160	37.07	2.58	12	0.83	1934.00	27737.00	75000	20230621	-4.40	39300	20230104	82.44	75000	-4.40	20230621	39300	82.44	20230104	75000	-4.40	20230621	39300	82.44	20230104	1.40	Y	393890	500	168 억		1894143	N	N	18475	N	00	N
20	20230628	141109	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	73000	2000	2	2.82	16642559200	229418	78.87	72000	73400	71000	92300	49700	71000	72543.70	5.62	-280	-31814	75600	73300	71200	68900	66800	74450	70050	168	21300	500	52540	100	1	33696518	24598	37.75	2.63	12	0.68	1934.00	27737.00	75000	20230621	-2.67	39300	20230104	85.75	75000	-2.67	20230621	39300	85.75	20230104	75000	-2.67	20230621	39300	85.75	20230104	1.40	Y	393890	500	168 억		1894143	N	N	18475	N	00	N
21	20230628	131109	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	72200	1200	2	1.69	13270377500	183046	62.93	72000	73400	71000	92300	49700	71000	72498.94	5.62	-280	-16263	75600	73300	71200	68900	66800	74450	70050	168	21300	500	52540	100	1	33696518	24329	37.33	2.60	12	0.54	1934.00	27737.00	75000	20230621	-3.73	39300	20230104	83.72	75000	-3.73	20230621	39300	83.72	20230104	75000	-3.73	20230621	39300	83.72	20230104	1.40	Y	393890	500	168 억		1894143	N	N	18475	N	00	N
22	20230628	121122	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	73000	2000	2	2.82	10993977700	151696	52.15	72000	73400	71000	92300	49700	71000	72475.46	5.62	-280	-1692	75600	73300	71200	68900	66800	74450	70050	168	21300	500	52540	100	1	33696518	24598	37.75	2.63	12	0.45	1934.00	27737.00	75000	20230621	-2.67	39300	20230104	85.75	75000	-2.67	20230621	39300	85.75	20230104	75000	-2.67	20230621	39300	85.75	20230104	1.40	Y	393890	500	168 억		1894143	N	N	18475	N	00	N
23	20230628	111117	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	72400	1400	2	1.97	8020208300	110898	38.12	72000	73400	71000	92300	49700	71000	72322.68	5.62	-280	521	75600	73300	71200	68900	66800	74450	70050	168	21300	500	52540	100	1	33696518	24396	37.44	2.61	12	0.33	1934.00	27737.00	75000	20230621	-3.47	39300	20230104	84.22	75000	-3.47	20230621	39300	84.22	20230104	75000	-3.47	20230621	39300	84.22	20230104	1.40	Y	393890	500	168 억		1894143	N	N	18475	N	00	N
24	20230628	101118	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	71700	700	2	0.99	5364894000	74117	25.48	72000	73400	71000	92300	49700	71000	72387.42	5.62	-280	-483	75600	73300	71200	68900	66800	74450	70050	168	21300	500	52540	100	1	33696518	24160	37.07	2.58	12	0.22	1934.00	27737.00	75000	20230621	-4.40	39300	20230104	82.44	75000	-4.40	20230621	39300	82.44	20230104	75000	-4.40	20230621	39300	82.44	20230104	1.40	Y	393890	500	168 억		1894143	N	N	18475	N	00	N
25	20230628	091112	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	73100	2100	2	2.96	1942995300	26728	9.19	72000	73300	71700	92300	49700	71000	72706.36	5.62	-280	-382	75600	73300	71200	68900	66800	74450	70050	168	21300	500	52540	100	1	33696518	24632	37.80	2.64	12	0.08	1934.00	27737.00	75000	20230621	-2.53	39300	20230104	86.01	75000	-2.53	20230621	39300	86.01	20230104	75000	-2.53	20230621	39300	86.01	20230104	1.40	Y	393890	500	168 억		1894143	N	N	18475	N	00	N
26	20230627	161112	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	71000	800	2	1.14	20604327300	290076	119.13	70000	73500	69100	91200	49200	70200	71030.79	5.57	0	20664	73800	72000	69900	68100	66000	70950	67050	168	21000	500	51940	100	1	33696518	23925	36.71	2.56	12	0.86	1934.00	27737.00	75000	20230621	-5.33	39300	20230104	80.66	75000	-5.33	20230621	39300	80.66	20230104	75000	-5.33	20230621	39300	80.66	20230104	1.35	Y	393890	500	168 억		1876361	N	N	18475	N	00	N
27	20230627	151122	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	71200	1000	2	1.42	19781214500	278528	114.39	70000	73500	69100	91200	49200	70200	71020.56	5.57	0	19919	73800	72000	69900	68100	66000	70950	67050	168	21000	500	51940	100	1	33696518	23992	36.81	2.57	12	0.83	1934.00	27737.00	75000	20230621	-5.07	39300	20230104	81.17	75000	-5.07	20230621	39300	81.17	20230104	75000	-5.07	20230621	39300	81.17	20230104	1.35	Y	393890	500	168 억		1876361	N	N	18845	N	00	N
28	20230627	141131	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	71000	800	2	1.14	16782838500	236342	97.06	70000	73500	69100	91200	49200	70200	71010.82	5.57	0	23087	73800	72000	69900	68100	66000	70950	67050	168	21000	500	51940	100	1	33696518	23925	36.71	2.56	12	0.70	1934.00	27737.00	75000	20230621	-5.33	39300	20230104	80.66	75000	-5.33	20230621	39300	80.66	20230104	75000	-5.33	20230621	39300	80.66	20230104	1.35	Y	393890	500	168 억		1876361	N	N	18845	N	00	N
29	20230627	121128	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	69700	-500	5	-0.71	13208631900	185262	76.08	70000	73500	69100	91200	49200	70200	71297.04	5.57	0	16464	73800	72000	69900	68100	66000	70950	67050	168	21000	500	51940	100	1	33696518	23486	36.04	2.51	12	0.55	1934.00	27737.00	75000	20230621	-7.07	39300	20230104	77.35	75000	-7.07	20230621	39300	77.35	20230104	75000	-7.07	20230621	39300	77.35	20230104	1.35	Y	393890	500	168 억		1876361	N	N	18845	N	00	N
30	20230627	111140	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	70200	0	3	0.00	11133782600	155572	63.89	70000	73500	69100	91200	49200	70200	71566.76	5.57	0	10774	73800	72000	69900	68100	66000	70950	67050	168	21000	500	51940	100	1	33696518	23655	36.30	2.53	12	0.46	1934.00	27737.00	75000	20230621	-6.40	39300	20230104	78.63	75000	-6.40	20230621	39300	78.63	20230104	75000	-6.40	20230621	39300	78.63	20230104	1.35	Y	393890	500	168 억		1876361	N	N	18845	N	00	N
31	20230627	101105	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	72200	2000	2	2.85	4836094000	68059	27.95	70000	72400	69100	91200	49200	70200	71057.39	5.57	0	6648	73800	72000	69900	68100	66000	70950	67050	168	21000	500	51940	100	1	33696518	24329	37.33	2.60	12	0.20	1934.00	27737.00	75000	20230621	-3.73	39300	20230104	83.72	75000	-3.73	20230621	39300	83.72	20230104	75000	-3.73	20230621	39300	83.72	20230104	1.35	Y	393890	500	168 억		1876361	N	N	18845	N	00	N
32	20230627	091110	00	50.00	KSQ150		일반전기전자	N	N	N	N	50	N	70400	200	2	0.28	903318000	12865	5.28	70000	71100	69100	91200	49200	70200	70215.16	5.57	0	2073	73800	72000	69900	68100	66000	70950	67050	168	21000	500	51940	100	1	33696518	23722	36.40	2.54	12	0.04	1934.00	27737.00	75000	20230621	-6.13	39300	20230104	79.13	75000	-6.13	20230621	39300	79.13	20230104	75000	-6.13	20230621	39300	79.13	20230104	1.35	Y	393890	500	168 억		1876361	N	N	18845	N	00	N
33	20230626	161110	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	70200	-2500	5	-3.44	17000456700	242911	122.91	71500	71700	67800	94500	50900	72700	69978.64	5.53	0	19253	74833	73766	72133	71066	69433	74300	71600	168	21800	500	53790	100	1	33696518	23655	36.30	2.53	12	0.72	1934.00	27737.00	75000	20230621	-6.40	39300	20230104	78.63	75000	-6.40	20230621	39300	78.63	20230104	75000	-6.40	20230621	39300	78.63	20230104	1.35	Y	393890	500	168 억		1862899	N	N	18845	N	01	N
34	20230626	151117	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	71000	-1700	5	-2.34	15763156400	225405	114.05	71500	71700	67800	94500	50900	72700	69924.31	5.53	0	17608	74833	73766	72133	71066	69433	74300	71600	168	21800	500	53790	100	1	33696518	23925	36.71	2.56	12	0.67	1934.00	27737.00	75000	20230621	-5.33	39300	20230104	80.66	75000	-5.33	20230621	39300	80.66	20230104	75000	-5.33	20230621	39300	80.66	20230104	1.35	Y	393890	500	168 억		1862899	N	N	27315	N	01	N
35	20230626	141114	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	70100	-2600	5	-3.58	12251541900	175389	88.74	71500	71700	67800	94500	50900	72700	69842.57	5.53	0	5261	74833	73766	72133	71066	69433	74300	71600	168	21800	500	53790	100	1	33696518	23621	36.25	2.53	12	0.52	1934.00	27737.00	75000	20230621	-6.53	39300	20230104	78.37	75000	-6.53	20230621	39300	78.37	20230104	75000	-6.53	20230621	39300	78.37	20230104	1.35	Y	393890	500	168 억		1862899	N	N	27315	N	01	N
36	20230626	121111	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	69900	-2800	5	-3.85	10166295400	145552	73.65	71500	71700	67800	94500	50900	72700	69833.23	5.53	0	2553	74833	73766	72133	71066	69433	74300	71600	168	21800	500	53790	100	1	33696518	23554	36.14	2.52	12	0.43	1934.00	27737.00	75000	20230621	-6.80	39300	20230104	77.86	75000	-6.80	20230621	39300	77.86	20230104	75000	-6.80	20230621	39300	77.86	20230104	1.35	Y	393890	500	168 억		1862899	N	N	27315	N	01	N
37	20230626	111110	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	69600	-3100	5	-4.26	9038689200	129378	65.46	71500	71700	67800	94500	50900	72700	69847.81	5.53	0	2141	74833	73766	72133	71066	69433	74300	71600	168	21800	500	53790	100	1	33696518	23453	35.99	2.51	12	0.38	1934.00	27737.00	75000	20230621	-7.20	39300	20230104	77.10	75000	-7.20	20230621	39300	77.10	20230104	75000	-7.20	20230621	39300	77.10	20230104	1.35	Y	393890	500	168 억		1862899	N	N	27315	N	01	N
38	20230626	101107	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	70600	-2100	5	-2.89	6510360700	93254	47.18	71500	71700	67800	94500	50900	72700	69792.22	5.53	0	3836	74833	73766	72133	71066	69433	74300	71600	168	21800	500	53790	100	1	33696518	23790	36.50	2.55	12	0.28	1934.00	27737.00	75000	20230621	-5.87	39300	20230104	79.64	75000	-5.87	20230621	39300	79.64	20230104	75000	-5.87	20230621	39300	79.64	20230104	1.35	Y	393890	500	168 억		1862899	N	N	27315	N	01	N
39	20230626	091114	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	69900	-2800	5	-3.85	3813255100	54900	27.78	71500	71700	67800	94500	50900	72700	69417.97	5.53	0	3723	74833	73766	72133	71066	69433	74300	71600	168	21800	500	53790	100	1	33696518	23554	36.14	2.52	12	0.16	1934.00	27737.00	75000	20230621	-6.80	39300	20230104	77.86	75000	-6.80	20230621	39300	77.86	20230104	75000	-6.80	20230621	39300	77.86	20230104	1.35	Y	393890	500	168 억		1862899	N	N	27315	N	01	N
40	20230623	191023	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	72700	1500	2	2.11	14133511700	197636	95.30	72000	73200	70500	92500	49900	71200	71504.98	5.53	30088	-18649	73933	72566	71033	69666	68133	73250	70350	168	21300	500	52680	100	1	33696518	24497	37.59	2.62	12	0.59	1934.00	27737.00	75000	20230621	-3.07	39300	20230104	84.99	75000	-3.07	20230621	39300	84.99	20230104	75000	-3.07	20230621	39300	84.99	20230104	1.38	Y	393890	500	168 억		1862899	N	N	27315	N	00	N
41	20230623	140902	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71200	0	3	0.00	10153632700	142351	68.64	72000	72400	70500	92500	49900	71200	71328.15	5.44	-426	-3432	73933	72566	71033	69666	68133	73250	70350	168	21300	500	52680	100	1	33696518	23992	36.81	2.57	12	0.42	1934.00	27737.00	75000	20230621	-5.07	39300	20230104	81.17	75000	-5.07	20230621	39300	81.17	20230104	75000	-5.07	20230621	39300	81.17	20230104	1.38	Y	393890	500	168 억		1832385	N	N	16001	N	00	N
42	20230622	160657	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71200	-400	5	-0.56	14726285300	206882	25.01	69600	72400	69500	93000	50200	71600	71182.01	5.60	-1072	-39869	77533	74566	72033	69066	66533	76050	70550	168	21400	500	52980	100	1	33696518	23992	36.81	2.57	12	0.61	1934.00	27737.00	75000	20230621	-5.07	39300	20230104	81.17	75000	-5.07	20230621	39300	81.17	20230104	75000	-5.07	20230621	39300	81.17	20230104	1.39	Y	393890	500	168 억		1887459	N	N	16001	N	00	N
43	20230622	150546	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71600	0	3	0.00	13966321800	196220	23.72	69600	72400	69500	93000	50200	71600	71176.81	5.60	-1072	-37905	77533	74566	72033	69066	66533	76050	70550	168	21400	500	52980	100	1	33696518	24127	37.02	2.58	12	0.58	1934.00	27737.00	75000	20230621	-4.53	39300	20230104	82.19	75000	-4.53	20230621	39300	82.19	20230104	75000	-4.53	20230621	39300	82.19	20230104	1.39	Y	393890	500	168 억		1887459	N	N	49314	N	00	N
44	20230622	140239	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71900	300	2	0.42	11068806600	155744	18.83	69600	72400	69500	93000	50200	71600	71070.46	5.60	-1072	-24103	77533	74566	72033	69066	66533	76050	70550	168	21400	500	52980	100	1	33696518	24228	37.18	2.59	12	0.46	1934.00	27737.00	75000	20230621	-4.13	39300	20230104	82.95	75000	-4.13	20230621	39300	82.95	20230104	75000	-4.13	20230621	39300	82.95	20230104	1.39	Y	393890	500	168 억		1887459	N	N	49314	N	00	N
45	20230622	130749	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71100	-500	5	-0.70	8969601800	126168	15.25	69600	72400	69500	93000	50200	71600	71092.46	5.60	-1072	-21803	77533	74566	72033	69066	66533	76050	70550	168	21400	500	52980	100	1	33696518	23958	36.76	2.56	12	0.37	1934.00	27737.00	75000	20230621	-5.20	39300	20230104	80.92	75000	-5.20	20230621	39300	80.92	20230104	75000	-5.20	20230621	39300	80.92	20230104	1.39	Y	393890	500	168 억		1887459	N	N	49314	N	00	N
46	20230622	120344	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71400	-200	5	-0.28	7810201900	109825	13.28	69600	72400	69500	93000	50200	71600	71114.90	5.60	-1072	-17760	77533	74566	72033	69066	66533	76050	70550	168	21400	500	52980	100	1	33696518	24059	36.92	2.57	12	0.33	1934.00	27737.00	75000	20230621	-4.80	39300	20230104	81.68	75000	-4.80	20230621	39300	81.68	20230104	75000	-4.80	20230621	39300	81.68	20230104	1.39	Y	393890	500	168 억		1887459	N	N	49314	N	00	N
47	20230622	110934	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71000	-600	5	-0.84	6864789100	96572	11.68	69600	72400	69500	93000	50200	71600	71084.58	5.60	-1072	-12194	77533	74566	72033	69066	66533	76050	70550	168	21400	500	52980	100	1	33696518	23925	36.71	2.56	12	0.29	1934.00	27737.00	75000	20230621	-5.33	39300	20230104	80.66	75000	-5.33	20230621	39300	80.66	20230104	75000	-5.33	20230621	39300	80.66	20230104	1.39	Y	393890	500	168 억		1887459	N	N	49314	N	00	N
48	20230622	100809	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71100	-500	5	-0.70	5002849600	70472	8.52	69600	72400	69500	93000	50200	71600	70990.45	5.60	-1072	-3156	77533	74566	72033	69066	66533	76050	70550	168	21400	500	52980	100	1	33696518	23958	36.76	2.56	12	0.21	1934.00	27737.00	75000	20230621	-5.20	39300	20230104	80.92	75000	-5.20	20230621	39300	80.92	20230104	75000	-5.20	20230621	39300	80.92	20230104	1.39	Y	393890	500	168 억		1887459	N	N	49314	N	00	N
49	20230622	090309	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	70900	-700	5	-0.98	1051930100	15039	1.82	69600	70900	69500	93000	50200	71600	69944.94	5.60	-1072	4133	77533	74566	72033	69066	66533	76050	70550	168	21400	500	52980	100	1	33696518	23891	36.66	2.56	12	0.04	1934.00	27737.00	75000	20230621	-5.47	39300	20230104	80.41	75000	-5.47	20230621	39300	80.41	20230104	75000	-5.47	20230621	39300	80.41	20230104	1.39	Y	393890	500	168 억		1887459	N	N	49314	N	00	N
50	20230621	160637	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	71600	1900	2	2.73	59970097400	822908	111.32	69800	75000	69500	90600	48800	69700	72876.40	5.74	-1430	-22954	76033	72866	67833	64666	59633	74450	66250	168	20900	500	51570	100	1	33696518	24127	37.02	2.58	12	2.44	1934.00	27737.00	75000	20230621	-4.53	39300	20230104	82.19	75000	-4.53	20230621	39300	82.19	20230104	75000	-4.53	20230621	39300	82.19	20230104	1.34	Y	393890	500	168 억		1933728	N	N	49314	N	00	N
51	20230621	150405	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	71400	1700	2	2.44	57355736200	786276	106.37	69800	75000	69500	90600	48800	69700	72946.18	5.74	-1430	-39245	76033	72866	67833	64666	59633	74450	66250	168	20900	500	51570	100	1	33696518	24059	36.92	2.57	12	2.33	1934.00	27737.00	75000	20230621	-4.80	39300	20230104	81.68	75000	-4.80	20230621	39300	81.68	20230104	75000	-4.80	20230621	39300	81.68	20230104	1.34	Y	393890	500	168 억		1933728	N	N	57869	N	00	N
52	20230621	140613	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	72500	2800	2	4.02	53460706400	732135	99.04	69800	75000	69500	90600	48800	69700	73020.41	5.74	-1430	-47300	76033	72866	67833	64666	59633	74450	66250	168	20900	500	51570	100	1	33696518	24430	37.49	2.61	12	2.17	1934.00	27737.00	75000	20230621	-3.33	39300	20230104	84.48	75000	-3.33	20230621	39300	84.48	20230104	75000	-3.33	20230621	39300	84.48	20230104	1.34	Y	393890	500	168 억		1933728	N	N	57869	N	00	N
53	20230621	130345	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	74600	4900	2	7.03	44868136700	613290	82.97	69800	75000	69500	90600	48800	69700	73159.90	5.74	-1430	-50860	76033	72866	67833	64666	59633	74450	66250	168	20900	500	51570	100	1	33696518	25138	38.57	2.69	12	1.82	1934.00	27737.00	75000	20230621	-0.53	39300	20230104	89.82	75000	-0.53	20230621	39300	89.82	20230104	75000	-0.53	20230621	39300	89.82	20230104	1.34	Y	393890	500	168 억		1933728	N	N	57869	N	00	N
54	20230621	120440	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	74400	4700	2	6.74	40139700200	549174	74.29	69800	75000	69500	90600	48800	69700	73091.22	5.74	-1430	-43769	76033	72866	67833	64666	59633	74450	66250	168	20900	500	51570	100	1	33696518	25070	38.47	2.68	12	1.63	1934.00	27737.00	75000	20230621	-0.80	39300	20230104	89.31	75000	-0.80	20230621	39300	89.31	20230104	75000	-0.80	20230621	39300	89.31	20230104	1.34	Y	393890	500	168 억		1933728	N	N	57869	N	00	N
55	20230621	110529	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	74600	4900	2	7.03	33209243900	455951	61.68	69800	74600	69500	90600	48800	69700	72835.31	5.74	-1430	-26398	76033	72866	67833	64666	59633	74450	66250	168	20900	500	51570	100	1	33696518	25138	38.57	2.69	12	1.35	1934.00	27737.00	74600	20230621	0.00	39300	20230104	89.82	74600	0.00	20230621	39300	89.82	20230104	74600	0.00	20230621	39300	89.82	20230104	1.34	Y	393890	500	168 억		1933728	N	N	57869	N	00	N
56	20230621	100410	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	72800	3100	2	4.45	24024185300	330949	44.77	69800	74200	69500	90600	48800	69700	72592.05	5.74	-1430	-28585	76033	72866	67833	64666	59633	74450	66250	168	20900	500	51570	100	1	33696518	24531	37.64	2.62	12	0.98	1934.00	27737.00	74200	20230621	-1.89	39300	20230104	85.24	74200	-1.89	20230621	39300	85.24	20230104	74200	-1.89	20230621	39300	85.24	20230104	1.34	Y	393890	500	168 억		1933728	N	N	57869	N	00	N
57	20230621	090210	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	71000	1300	2	1.87	1240879000	17646	2.39	69800	71500	69500	90600	48800	69700	70321.68	5.74	-1430	-1558	76033	72866	67833	64666	59633	74450	66250	168	20900	500	51570	100	1	33696518	23925	36.71	2.56	12	0.05	1934.00	27737.00	71500	20230621	-0.70	39300	20230104	80.66	71500	-0.70	20230621	39300	80.66	20230104	71500	-0.70	20230621	39300	80.66	20230104	1.34	Y	393890	500	168 억		1933728	N	N	57869	N	00	N
58	20230620	160211	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	69700	1400	2	2.05	49306847800	736217	204.56	66200	71000	62800	88700	47900	68300	66971.88	5.93	-307164	-51877	70500	69400	67300	66200	64100	69950	66750	168	20400	500	50540	100	1	33696518	23486	36.04	2.51	12	2.18	1934.00	27737.00	71000	20230620	-1.83	39300	20230104	77.35	71000	-1.83	20230620	39300	77.35	20230104	71000	-1.83	20230620	39300	77.35	20230104	1.35	Y	393890	500	168 억		1999474	N	N	57869	N	00	N
59	20230620	150651	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	70100	1800	2	2.64	47426927300	709267	197.08	66200	71000	62800	88700	47900	68300	66867.30	5.93	-307164	-47721	70500	69400	67300	66200	64100	69950	66750	168	20400	500	50540	100	1	33696518	23621	36.25	2.53	12	2.10	1934.00	27737.00	71000	20230620	-1.27	39300	20230104	78.37	71000	-1.27	20230620	39300	78.37	20230104	71000	-1.27	20230620	39300	78.37	20230104	1.35	Y	393890	500	168 억		1999474	N	N	7795	N	00	N
60	20230620	140154	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	68300	0	3	0.00	36915013700	558368	155.15	66200	68800	62800	88700	47900	68300	66111.91	5.93	-307164	-15169	70500	69400	67300	66200	64100	69950	66750	168	20400	500	50540	100	1	33696518	23015	35.32	2.46	12	1.66	1934.00	27737.00	69800	20230613	-2.15	39300	20230104	73.79	69800	-2.15	20230613	39300	73.79	20230104	69800	-2.15	20230613	39300	73.79	20230104	1.35	Y	393890	500	168 억		1999474	N	N	7795	N	00	N
61	20230620	130101	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	68500	200	2	0.29	32905002700	499705	138.85	66200	68800	62800	88700	47900	68300	65848.33	5.93	-307164	-12810	70500	69400	67300	66200	64100	69950	66750	168	20400	500	50540	100	1	33696518	23082	35.42	2.47	12	1.48	1934.00	27737.00	69800	20230613	-1.86	39300	20230104	74.30	69800	-1.86	20230613	39300	74.30	20230104	69800	-1.86	20230613	39300	74.30	20230104	1.35	Y	393890	500	168 억		1999474	N	N	7795	N	00	N
62	20230620	120419	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67800	-500	5	-0.73	27027600200	413635	114.93	66200	67900	62800	88700	47900	68300	65340.89	5.93	-307164	-9761	70500	69400	67300	66200	64100	69950	66750	168	20400	500	50540	100	1	33696518	22846	35.06	2.44	12	1.23	1934.00	27737.00	69800	20230613	-2.87	39300	20230104	72.52	69800	-2.87	20230613	39300	72.52	20230104	69800	-2.87	20230613	39300	72.52	20230104	1.35	Y	393890	500	168 억		1999474	N	N	7795	N	00	N
63	20230620	110546	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	66700	-1600	5	-2.34	22339565500	344004	95.58	66200	67200	62800	88700	47900	68300	64938.79	5.93	-307164	-12028	70500	69400	67300	66200	64100	69950	66750	168	20400	500	50540	100	1	33696518	22476	34.49	2.40	12	1.02	1934.00	27737.00	69800	20230613	-4.44	39300	20230104	69.72	69800	-4.44	20230613	39300	69.72	20230104	69800	-4.44	20230613	39300	69.72	20230104	1.35	Y	393890	500	168 억		1999474	N	N	7795	N	00	N
64	20230620	100205	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	65600	-2700	5	-3.95	16906691500	261503	72.66	66200	67200	62800	88700	47900	68300	64650.49	5.93	-307164	-31401	70500	69400	67300	66200	64100	69950	66750	168	20400	500	50540	100	1	33696518	22105	33.92	2.37	12	0.78	1934.00	27737.00	69800	20230613	-6.02	39300	20230104	66.92	69800	-6.02	20230613	39300	66.92	20230104	69800	-6.02	20230613	39300	66.92	20230104	1.35	Y	393890	500	168 억		1999474	N	N	7795	N	00	N
65	20230620	090115	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	65500	-2800	5	-4.10	2280088600	34471	9.58	66200	67200	65500	88700	47900	68300	66138.35	5.93	-307164	-2456	70500	69400	67300	66200	64100	69950	66750	168	20400	500	50540	100	1	33696518	22071	33.87	2.36	12	0.10	1934.00	27737.00	69800	20230613	-6.16	39300	20230104	66.67	69800	-6.16	20230613	39300	66.67	20230104	69800	-6.16	20230613	39300	66.67	20230104	1.35	Y	393890	500	168 억		1999474	N	N	7795	N	00	N
66	20230619	160514	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	68300	1300	2	1.94	24059596800	358167	32.58	66700	68400	65200	87100	46900	67000	67170.80	6.00	-1244	-10892	70666	68832	65966	64132	61266	69750	65050	168	20100	500	49580	100	1	33696518	23015	35.32	2.46	12	1.06	1934.00	27737.00	69800	20230613	-2.15	39300	20230104	73.79	69800	-2.15	20230613	39300	73.79	20230104	69800	-2.15	20230613	39300	73.79	20230104	1.37	N	393890	500	168 억		2021404	N	N	7795	N	00	N
67	20230619	150711	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67800	800	2	1.19	22118590100	329684	29.99	66700	68400	65200	87100	46900	67000	67090.32	6.00	-1244	-2029	70666	68832	65966	64132	61266	69750	65050	168	20100	500	49580	100	1	33696518	22846	35.06	2.44	12	0.98	1934.00	27737.00	69800	20230613	-2.87	39300	20230104	72.52	69800	-2.87	20230613	39300	72.52	20230104	69800	-2.87	20230613	39300	72.52	20230104	1.37	N	393890	500	168 억		2021404	N	N	104512	N	00	N
68	20230619	140248	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	66900	-100	5	-0.15	19161851700	285846	26.00	66700	68400	65200	87100	46900	67000	67035.60	6.00	-1244	-12274	70666	68832	65966	64132	61266	69750	65050	168	20100	500	49580	100	1	33696518	22543	34.59	2.41	12	0.85	1934.00	27737.00	69800	20230613	-4.15	39300	20230104	70.23	69800	-4.15	20230613	39300	70.23	20230104	69800	-4.15	20230613	39300	70.23	20230104	1.37	N	393890	500	168 억		2021404	N	N	104512	N	00	N
69	20230619	130458	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67300	300	2	0.45	16255251600	242688	22.07	66700	68400	65200	87100	46900	67000	66980.02	6.00	-1244	-11566	70666	68832	65966	64132	61266	69750	65050	168	20100	500	49580	100	1	33696518	22678	34.80	2.43	12	0.72	1934.00	27737.00	69800	20230613	-3.58	39300	20230104	71.25	69800	-3.58	20230613	39300	71.25	20230104	69800	-3.58	20230613	39300	71.25	20230104	1.37	N	393890	500	168 억		2021404	N	N	104512	N	00	N
70	20230619	120513	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67100	100	2	0.15	14579004600	217722	19.80	66700	68400	65200	87100	46900	67000	66961.53	6.00	-1244	-12917	70666	68832	65966	64132	61266	69750	65050	168	20100	500	49580	100	1	33696518	22610	34.69	2.42	12	0.65	1934.00	27737.00	69800	20230613	-3.87	39300	20230104	70.74	69800	-3.87	20230613	39300	70.74	20230104	69800	-3.87	20230613	39300	70.74	20230104	1.37	N	393890	500	168 억		2021404	N	N	104512	N	00	N
71	20230619	110415	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	68100	1100	2	1.64	11889450100	177975	16.19	66700	68400	65200	87100	46900	67000	66803.86	6.00	-1244	-8465	70666	68832	65966	64132	61266	69750	65050	168	20100	500	49580	100	1	33696518	22947	35.21	2.46	12	0.53	1934.00	27737.00	69800	20230613	-2.44	39300	20230104	73.28	69800	-2.44	20230613	39300	73.28	20230104	69800	-2.44	20230613	39300	73.28	20230104	1.37	N	393890	500	168 억		2021404	N	N	104512	N	00	N
72	20230619	100214	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	66600	-400	5	-0.60	7688904600	115775	10.53	66700	67500	65200	87100	46900	67000	66411.61	6.00	-1244	-7266	70666	68832	65966	64132	61266	69750	65050	168	20100	500	49580	100	1	33696518	22442	34.44	2.40	12	0.34	1934.00	27737.00	69800	20230613	-4.58	39300	20230104	69.47	69800	-4.58	20230613	39300	69.47	20230104	69800	-4.58	20230613	39300	69.47	20230104	1.37	N	393890	500	168 억		2021404	N	N	104512	N	00	N
73	20230619	090505	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67200	200	2	0.30	1116073100	16790	1.53	66700	67300	65800	87100	46900	67000	66467.06	6.00	-1244	-3089	70666	68832	65966	64132	61266	69750	65050	168	20100	500	49580	100	1	33696518	22644	34.75	2.42	12	0.05	1934.00	27737.00	69800	20230613	-3.72	39300	20230104	70.99	69800	-3.72	20230613	39300	70.99	20230104	69800	-3.72	20230613	39300	70.99	20230104	1.37	N	393890	500	168 억		2021404	N	N	104512	N	00	N
74	20230616	160807	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67000	4300	2	6.86	72199442300	1090603	204.95	65500	67800	63100	81500	43900	62700	66200.77	5.80	-280	43633	67366	65032	62766	60432	58166	63900	59300	168	18800	500	46390	100	1	33696518	22577	34.64	2.42	12	3.24	1934.00	27737.00	69800	20230613	-4.01	39300	20230104	70.48	69800	-4.01	20230613	39300	70.48	20230104	69800	-4.01	20230613	39300	70.48	20230104	1.36	Y	393890	500	168 억		1954247	N	N	98595	N	00	N
75	20230616	150200	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67000	4300	2	6.86	51930358700	788027	148.09	65500	67800	63100	81500	43900	62700	65899.29	5.80	-280	38952	67366	65032	62766	60432	58166	63900	59300	168	18800	500	46390	100	1	33696518	22577	34.64	2.42	12	2.34	1934.00	27737.00	69800	20230613	-4.01	39300	20230104	70.48	69800	-4.01	20230613	39300	70.48	20230104	69800	-4.01	20230613	39300	70.48	20230104	1.36	Y	393890	500	168 억		1954247	N	N	32666	N	00	N
76	20230616	140635	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67300	4600	2	7.34	46422945900	705759	132.63	65500	67600	63100	81500	43900	62700	65777.42	5.80	-280	35174	67366	65032	62766	60432	58166	63900	59300	168	18800	500	46390	100	1	33696518	22678	34.80	2.43	12	2.09	1934.00	27737.00	69800	20230613	-3.58	39300	20230104	71.25	69800	-3.58	20230613	39300	71.25	20230104	69800	-3.58	20230613	39300	71.25	20230104	1.36	Y	393890	500	168 억		1954247	N	N	32666	N	00	N
77	20230616	130159	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	66400	3700	2	5.90	37525388300	572824	107.65	65500	67000	63100	81500	43900	62700	65509.55	5.80	-280	20901	67366	65032	62766	60432	58166	63900	59300	168	18800	500	46390	100	1	33696518	22374	34.33	2.39	12	1.70	1934.00	27737.00	69800	20230613	-4.87	39300	20230104	68.96	69800	-4.87	20230613	39300	68.96	20230104	69800	-4.87	20230613	39300	68.96	20230104	1.36	Y	393890	500	168 억		1954247	N	N	32666	N	00	N
78	20230616	120858	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	66500	3800	2	6.06	35159256300	537021	100.92	65500	67000	63100	81500	43900	62700	65471.02	5.80	-280	10926	67366	65032	62766	60432	58166	63900	59300	168	18800	500	46390	100	1	33696518	22408	34.38	2.40	12	1.59	1934.00	27737.00	69800	20230613	-4.73	39300	20230104	69.21	69800	-4.73	20230613	39300	69.21	20230104	69800	-4.73	20230613	39300	69.21	20230104	1.36	Y	393890	500	168 억		1954247	N	N	32666	N	00	N
79	20230616	110811	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	65100	2400	2	3.83	31952089200	488356	91.77	65500	67000	63100	81500	43900	62700	65427.97	5.80	-280	6420	67366	65032	62766	60432	58166	63900	59300	168	18800	500	46390	100	1	33696518	21936	33.66	2.35	12	1.45	1934.00	27737.00	69800	20230613	-6.73	39300	20230104	65.65	69800	-6.73	20230613	39300	65.65	20230104	69800	-6.73	20230613	39300	65.65	20230104	1.36	Y	393890	500	168 억		1954247	N	N	32666	N	00	N
80	20230616	100814	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	66100	3400	2	5.42	25876878800	395992	74.42	65500	66800	63100	81500	43900	62700	65347.11	5.80	-280	-2940	67366	65032	62766	60432	58166	63900	59300	168	18800	500	46390	100	1	33696518	22273	34.18	2.38	12	1.18	1934.00	27737.00	69800	20230613	-5.30	39300	20230104	68.19	69800	-5.30	20230613	39300	68.19	20230104	69800	-5.30	20230613	39300	68.19	20230104	1.36	Y	393890	500	168 억		1954247	N	N	32666	N	00	N
81	20230616	091000	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	63800	1100	2	1.75	9315291200	143642	26.99	65500	65800	63100	81500	43900	62700	64851.05	5.80	-280	-36403	67366	65032	62766	60432	58166	63900	59300	168	18800	500	46390	100	1	33696518	21498	32.99	2.30	12	0.43	1934.00	27737.00	69800	20230613	-8.60	39300	20230104	62.34	69800	-8.60	20230613	39300	62.34	20230104	69800	-8.60	20230613	39300	62.34	20230104	1.36	Y	393890	500	168 억		1954247	N	N	32666	N	00	N
82	20230615	150405	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	62900	-200	5	-0.32	31040250700	497410	54.50	64200	65100	60500	82000	44200	63100	62403.75	5.75	-1207	21672	72366	67732	64866	60232	57366	66300	58800	168	18900	500	46690	100	1	33696518	21195	32.52	2.27	12	1.48	1934.00	27737.00	69800	20230613	-9.89	39300	20230104	60.05	69800	-9.89	20230613	39300	60.05	20230104	69800	-9.89	20230613	39300	60.05	20230104	1.25	Y	393890	500	168 억		1936790	N	N	27327	N	00	N
83	20230615	140114	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	61900	-1200	5	-1.90	25607475000	410591	44.98	64200	65100	60500	82000	44200	63100	62367.36	5.75	-1207	54472	72366	67732	64866	60232	57366	66300	58800	168	18900	500	46690	100	1	33696518	20858	32.01	2.23	12	1.22	1934.00	27737.00	69800	20230613	-11.32	39300	20230104	57.51	69800	-11.32	20230613	39300	57.51	20230104	69800	-11.32	20230613	39300	57.51	20230104	1.25	Y	393890	500	168 억		1936790	N	N	27327	N	00	N
84	20230615	130327	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	61200	-1900	5	-3.01	21377480000	341511	37.42	64200	65100	60900	82000	44200	63100	62596.75	5.75	-1207	48735	72366	67732	64866	60232	57366	66300	58800	168	18900	500	46690	100	1	33696518	20622	31.64	2.21	12	1.01	1934.00	27737.00	69800	20230613	-12.32	39300	20230104	55.73	69800	-12.32	20230613	39300	55.73	20230104	69800	-12.32	20230613	39300	55.73	20230104	1.25	Y	393890	500	168 억		1936790	N	N	27327	N	00	N
85	20230615	120244	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	61500	-1600	5	-2.54	18262260200	290634	31.84	64200	65100	61000	82000	44200	63100	62835.94	5.75	-1207	45956	72366	67732	64866	60232	57366	66300	58800	168	18900	500	46690	100	1	33696518	20723	31.80	2.22	12	0.86	1934.00	27737.00	69800	20230613	-11.89	39300	20230104	56.49	69800	-11.89	20230613	39300	56.49	20230104	69800	-11.89	20230613	39300	56.49	20230104	1.25	Y	393890	500	168 억		1936790	N	N	27327	N	00	N
86	20230615	111104	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	62000	-1100	5	-1.74	14621671100	231508	25.36	64200	65100	61300	82000	44200	63100	63158.38	5.75	-1207	29859	72366	67732	64866	60232	57366	66300	58800	168	18900	500	46690	100	1	33696518	20892	32.06	2.24	12	0.69	1934.00	27737.00	69800	20230613	-11.17	39300	20230104	57.76	69800	-11.17	20230613	39300	57.76	20230104	69800	-11.17	20230613	39300	57.76	20230104	1.25	Y	393890	500	168 억		1936790	N	N	27327	N	00	N
87	20230611	184617	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	55300	900	2	1.65	21436500300	393198	204.72	55300	56000	52900	70700	38100	54400	54516.36	4.50	-39382	-21695	56200	55300	54300	53400	52400	54800	52900	168	16300	500	40250	100	1	33696518	18634	28.59	1.99	12	1.17	1934.00	27737.00	58000	20230414	-4.66	39300	20230104	40.71	58000	-4.66	20230414	39300	40.71	20230104	58000	-4.66	20230414	39300	40.71	20230104	0.98	Y	393890	500	168 억		1515905	N	N	36998	N	00	N