KissMeData/393890/price/prices-20230701.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	20230731	161222	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	86000	7300	2	9.28	87988565100	1058146	295.83	81300	86700	78700	102300	55100	78700	83059.33	5.19	0	-32729	83966	81332	76966	74332	69966	82650	75650	168	23600	500	58230	100	1	33696518	28979	44.47	3.10	12	3.14	1934.00	27737.00	87500	20230726	-1.71	39300	20230104	118.83	87500	-1.71	20230726	39300	118.83	20230104	87500	-1.71	20230726	39300	118.83	20230104	1.22	Y	393890	500	168 억		1750231	N	N	53287	N	00	N
3	20230731	151219	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	84900	6200	2	7.88	75785031400	915298	255.89	81300	86700	78700	102300	55100	78700	82798.27	5.19	0	-25747	83966	81332	76966	74332	69966	82650	75650	168	23600	500	58230	100	1	33696518	28608	43.90	3.06	12	2.72	1934.00	27737.00	87500	20230726	-2.97	39300	20230104	116.03	87500	-2.97	20230726	39300	116.03	20230104	87500	-2.97	20230726	39300	116.03	20230104	1.22	Y	393890	500	168 억		1750231	N	N	27109	N	00	N
4	20230731	141226	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	79900	1200	2	1.52	30822613100	380381	106.34	81300	84200	78700	102300	55100	78700	81030.99	5.19	0	-39128	83966	81332	76966	74332	69966	82650	75650	168	23600	500	58230	100	1	33696518	26924	41.31	2.88	12	1.13	1934.00	27737.00	87500	20230726	-8.69	39300	20230104	103.31	87500	-8.69	20230726	39300	103.31	20230104	87500	-8.69	20230726	39300	103.31	20230104	1.22	Y	393890	500	168 억		1750231	N	N	27109	N	00	N
5	20230731	131230	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	79200	500	2	0.64	28458132400	350736	98.06	81300	84200	78700	102300	55100	78700	81138.43	5.19	0	-35526	83966	81332	76966	74332	69966	82650	75650	168	23600	500	58230	100	1	33696518	26688	40.95	2.86	12	1.04	1934.00	27737.00	87500	20230726	-9.49	39300	20230104	101.53	87500	-9.49	20230726	39300	101.53	20230104	87500	-9.49	20230726	39300	101.53	20230104	1.22	Y	393890	500	168 억		1750231	N	N	27109	N	00	N
6	20230731	121237	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	80200	1500	2	1.91	25343444400	311513	87.09	81300	84200	79200	102300	55100	78700	81356.10	5.19	0	-35060	83966	81332	76966	74332	69966	82650	75650	168	23600	500	58230	100	1	33696518	27025	41.47	2.89	12	0.92	1934.00	27737.00	87500	20230726	-8.34	39300	20230104	104.07	87500	-8.34	20230726	39300	104.07	20230104	87500	-8.34	20230726	39300	104.07	20230104	1.22	Y	393890	500	168 억		1750231	N	N	27109	N	00	N
7	20230731	111240	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	80300	1600	2	2.03	21709849400	266048	74.38	81300	84200	79500	102300	55100	78700	81601.41	5.19	0	-30967	83966	81332	76966	74332	69966	82650	75650	168	23600	500	58230	100	1	33696518	27058	41.52	2.90	12	0.79	1934.00	27737.00	87500	20230726	-8.23	39300	20230104	104.33	87500	-8.23	20230726	39300	104.33	20230104	87500	-8.23	20230726	39300	104.33	20230104	1.22	Y	393890	500	168 억		1750231	N	N	27109	N	00	N
8	20230731	101236	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	80800	2100	2	2.67	16258209300	198575	55.52	81300	84200	79500	102300	55100	78700	81874.64	5.19	0	-10812	83966	81332	76966	74332	69966	82650	75650	168	23600	500	58230	100	1	33696518	27227	41.78	2.91	12	0.59	1934.00	27737.00	87500	20230726	-7.66	39300	20230104	105.60	87500	-7.66	20230726	39300	105.60	20230104	87500	-7.66	20230726	39300	105.60	20230104	1.22	Y	393890	500	168 억		1750231	N	N	27109	N	00	N
9	20230731	091223	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	81000	2300	2	2.92	1700197600	20960	5.86	81300	81700	80200	102300	55100	78700	81118.03	5.19	0	-1341	83966	81332	76966	74332	69966	82650	75650	168	23600	500	58230	100	1	33696518	27294	41.88	2.92	12	0.06	1934.00	27737.00	87500	20230726	-7.43	39300	20230104	106.11	87500	-7.43	20230726	39300	106.11	20230104	87500	-7.43	20230726	39300	106.11	20230104	1.22	Y	393890	500	168 억		1750231	N	N	27109	N	00	N
10	20230728	161226	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	78700	4500	2	6.06	27347869500	355423	77.36	72600	79600	72600	96400	52000	74200	76940.80	5.20	-387	17160	80133	77166	75033	72066	69933	76100	71000	168	22200	500	54900	100	1	33696518	26519	40.69	2.84	12	1.05	1934.00	27737.00	87500	20230726	-10.06	39300	20230104	100.25	87500	-10.06	20230726	39300	100.25	20230104	87500	-10.06	20230726	39300	100.25	20230104	1.27	Y	393890	500	168 억		1751581	N	N	27109	N	00	N
11	20230728	151222	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	78700	4500	2	6.06	26618358300	346149	75.34	72600	79600	72600	96400	52000	74200	76898.56	5.20	-387	16568	80133	77166	75033	72066	69933	76100	71000	168	22200	500	54900	100	1	33696518	26519	40.69	2.84	12	1.03	1934.00	27737.00	87500	20230726	-10.06	39300	20230104	100.25	87500	-10.06	20230726	39300	100.25	20230104	87500	-10.06	20230726	39300	100.25	20230104	1.27	Y	393890	500	168 억		1751581	N	N	32317	N	00	N
12	20230728	141221	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	78700	4500	2	6.06	21416865800	280156	60.98	72600	79100	72600	96400	52000	74200	76446.22	5.20	-387	25524	80133	77166	75033	72066	69933	76100	71000	168	22200	500	54900	100	1	33696518	26519	40.69	2.84	12	0.83	1934.00	27737.00	87500	20230726	-10.06	39300	20230104	100.25	87500	-10.06	20230726	39300	100.25	20230104	87500	-10.06	20230726	39300	100.25	20230104	1.27	Y	393890	500	168 억		1751581	N	N	32317	N	00	N
13	20230728	131225	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	78600	4400	2	5.93	17396043200	228882	49.82	72600	79100	72600	96400	52000	74200	76004.43	5.20	-387	24750	80133	77166	75033	72066	69933	76100	71000	168	22200	500	54900	100	1	33696518	26485	40.64	2.83	12	0.68	1934.00	27737.00	87500	20230726	-10.17	39300	20230104	100.00	87500	-10.17	20230726	39300	100.00	20230104	87500	-10.17	20230726	39300	100.00	20230104	1.27	Y	393890	500	168 억		1751581	N	N	32317	N	00	N
14	20230728	121222	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	75600	1400	2	1.89	11605804600	153985	33.52	72600	77200	72600	96400	52000	74200	75369.72	5.20	-387	16434	80133	77166	75033	72066	69933	76100	71000	168	22200	500	54900	100	1	33696518	25475	39.09	2.73	12	0.46	1934.00	27737.00	87500	20230726	-13.60	39300	20230104	92.37	87500	-13.60	20230726	39300	92.37	20230104	87500	-13.60	20230726	39300	92.37	20230104	1.27	Y	393890	500	168 억		1751581	N	N	32317	N	00	N
15	20230728	111228	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	76100	1900	2	2.56	10650493400	141374	30.77	72600	77200	72600	96400	52000	74200	75335.60	5.20	-387	14579	80133	77166	75033	72066	69933	76100	71000	168	22200	500	54900	100	1	33696518	25643	39.35	2.74	12	0.42	1934.00	27737.00	87500	20230726	-13.03	39300	20230104	93.64	87500	-13.03	20230726	39300	93.64	20230104	87500	-13.03	20230726	39300	93.64	20230104	1.27	Y	393890	500	168 억		1751581	N	N	32317	N	00	N
16	20230728	101219	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	76000	1800	2	2.43	8464843500	112686	24.53	72600	77200	72600	96400	52000	74200	75118.86	5.20	-387	10121	80133	77166	75033	72066	69933	76100	71000	168	22200	500	54900	100	1	33696518	25609	39.30	2.74	12	0.33	1934.00	27737.00	87500	20230726	-13.14	39300	20230104	93.38	87500	-13.14	20230726	39300	93.38	20230104	87500	-13.14	20230726	39300	93.38	20230104	1.27	Y	393890	500	168 억		1751581	N	N	32317	N	00	N
17	20230728	091228	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	73600	-600	5	-0.81	1954000700	26654	5.80	72600	74500	72600	96400	52000	74200	73309.82	5.20	-387	3919	80133	77166	75033	72066	69933	76100	71000	168	22200	500	54900	100	1	33696518	24801	38.06	2.65	12	0.08	1934.00	27737.00	87500	20230726	-15.89	39300	20230104	87.28	87500	-15.89	20230726	39300	87.28	20230104	87500	-15.89	20230726	39300	87.28	20230104	1.27	Y	393890	500	168 억		1751581	N	N	32317	N	00	N
18	20230727	161219	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	74200	-1500	5	-1.98	34271089600	457808	29.59	76300	78000	72900	98400	53000	75700	74859.17	5.17	-35554	-19614	92566	84132	79066	70632	65566	81600	68100	168	22700	500	56010	100	1	33696518	25003	38.37	2.68	12	1.36	1934.00	27737.00	87500	20230726	-15.20	39300	20230104	88.80	87500	-15.20	20230726	39300	88.80	20230104	87500	-15.20	20230726	39300	88.80	20230104	1.22	Y	393890	500	168 억		1741894	N	N	32317	N	00	N
19	20230727	151220	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	73400	-2300	5	-3.04	32741516800	437168	28.26	76300	78000	72900	98400	53000	75700	74894.39	5.17	-35554	-14176	92566	84132	79066	70632	65566	81600	68100	168	22700	500	56010	100	1	33696518	24733	37.95	2.65	12	1.30	1934.00	27737.00	87500	20230726	-16.11	39300	20230104	86.77	87500	-16.11	20230726	39300	86.77	20230104	87500	-16.11	20230726	39300	86.77	20230104	1.22	Y	393890	500	168 억		1741894	N	N	98567	N	00	N
20	20230727	141214	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	74300	-1400	5	-1.85	27365040000	364245	23.54	76300	78000	73400	98400	53000	75700	75127.94	5.17	-35554	-2827	92566	84132	79066	70632	65566	81600	68100	168	22700	500	56010	100	1	33696518	25037	38.42	2.68	12	1.08	1934.00	27737.00	87500	20230726	-15.09	39300	20230104	89.06	87500	-15.09	20230726	39300	89.06	20230104	87500	-15.09	20230726	39300	89.06	20230104	1.22	Y	393890	500	168 억		1741894	N	N	98567	N	00	N
21	20230727	131212	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	74100	-1600	5	-2.11	23213775200	308605	19.95	76300	78000	73400	98400	53000	75700	75221.48	5.17	-35554	-10669	92566	84132	79066	70632	65566	81600	68100	168	22700	500	56010	100	1	33696518	24969	38.31	2.67	12	0.92	1934.00	27737.00	87500	20230726	-15.31	39300	20230104	88.55	87500	-15.31	20230726	39300	88.55	20230104	87500	-15.31	20230726	39300	88.55	20230104	1.22	Y	393890	500	168 억		1741894	N	N	98567	N	00	N
22	20230727	121215	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	73800	-1900	5	-2.51	20084855600	266744	17.24	76300	78000	73400	98400	53000	75700	75296.21	5.17	-35554	-13059	92566	84132	79066	70632	65566	81600	68100	168	22700	500	56010	100	1	33696518	24868	38.16	2.66	12	0.79	1934.00	27737.00	87500	20230726	-15.66	39300	20230104	87.79	87500	-15.66	20230726	39300	87.79	20230104	87500	-15.66	20230726	39300	87.79	20230104	1.22	Y	393890	500	168 억		1741894	N	N	98567	N	00	N
23	20230727	111217	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	75300	-400	5	-0.53	15801482100	209353	13.53	76300	78000	74000	98400	53000	75700	75477.58	5.17	-35554	-9545	92566	84132	79066	70632	65566	81600	68100	168	22700	500	56010	100	1	33696518	25373	38.93	2.71	12	0.62	1934.00	27737.00	87500	20230726	-13.94	39300	20230104	91.60	87500	-13.94	20230726	39300	91.60	20230104	87500	-13.94	20230726	39300	91.60	20230104	1.22	Y	393890	500	168 억		1741894	N	N	98567	N	00	N
24	20230727	101214	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	75500	-200	5	-0.26	13187998700	174734	11.29	76300	78000	74000	98400	53000	75700	75474.57	5.17	-35554	-2081	92566	84132	79066	70632	65566	81600	68100	168	22700	500	56010	100	1	33696518	25441	39.04	2.72	12	0.52	1934.00	27737.00	87500	20230726	-13.71	39300	20230104	92.11	87500	-13.71	20230726	39300	92.11	20230104	87500	-13.71	20230726	39300	92.11	20230104	1.22	Y	393890	500	168 억		1741894	N	N	98567	N	00	N
25	20230727	091213	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	75500	-200	5	-0.26	4268338800	56362	3.64	76300	78000	74100	98400	53000	75700	75730.85	5.17	-35554	-1347	92566	84132	79066	70632	65566	81600	68100	168	22700	500	56010	100	1	33696518	25441	39.04	2.72	12	0.17	1934.00	27737.00	87500	20230726	-13.71	39300	20230104	92.11	87500	-13.71	20230726	39300	92.11	20230104	87500	-13.71	20230726	39300	92.11	20230104	1.22	Y	393890	500	168 억		1741894	N	N	98567	N	00	N
26	20230726	161211	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	75700	-5200	5	-6.43	126275920800	1543504	239.53	83100	87500	74000	105100	56700	80900	81816.16	5.27	-2666	-18067	87366	84132	80666	77432	73966	85750	79050	168	24200	500	59860	100	1	33696518	25508	39.14	2.73	12	4.58	1934.00	27737.00	87500	20230726	-13.49	39300	20230104	92.62	87500	-13.49	20230726	39300	92.62	20230104	87500	-13.49	20230726	39300	92.62	20230104	1.15	Y	393890	500	168 억		1777448	N	N	98567	N	00	N
27	20230726	151217	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	75100	-5800	5	-7.17	122894497600	1498753	232.59	83100	87500	74000	105100	56700	80900	81997.89	5.27	-2666	-36450	87366	84132	80666	77432	73966	85750	79050	168	24200	500	59860	100	1	33696518	25306	38.83	2.71	12	4.45	1934.00	27737.00	87500	20230726	-14.17	39300	20230104	91.09	87500	-14.17	20230726	39300	91.09	20230104	87500	-14.17	20230726	39300	91.09	20230104	1.15	Y	393890	500	168 억		1777448	N	N	57612	N	00	N
28	20230726	141207	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	77100	-3800	5	-4.70	107074262700	1292960	200.65	83100	87500	74000	105100	56700	80900	82813.41	5.27	-2666	-74928	87366	84132	80666	77432	73966	85750	79050	168	24200	500	59860	100	1	33696518	25980	39.87	2.78	12	3.84	1934.00	27737.00	87500	20230726	-11.89	39300	20230104	96.18	87500	-11.89	20230726	39300	96.18	20230104	87500	-11.89	20230726	39300	96.18	20230104	1.15	Y	393890	500	168 억		1777448	N	N	57612	N	00	N
29	20230726	131203	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	84900	4000	2	4.94	80015855700	950370	147.49	83100	87500	80400	105100	56700	80900	84194.72	5.27	-2666	-92907	87366	84132	80666	77432	73966	85750	79050	168	24200	500	59860	100	1	33696518	28608	43.90	3.06	12	2.82	1934.00	27737.00	87500	20230726	-2.97	39300	20230104	116.03	87500	-2.97	20230726	39300	116.03	20230104	87500	-2.97	20230726	39300	116.03	20230104	1.15	Y	393890	500	168 억		1777448	N	N	57612	N	00	N
30	20230726	121209	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	85400	4500	2	5.56	72451801700	860728	133.57	83100	87500	80400	105100	56700	80900	84175.35	5.27	-2666	-81106	87366	84132	80666	77432	73966	85750	79050	168	24200	500	59860	100	1	33696518	28777	44.16	3.08	12	2.55	1934.00	27737.00	87500	20230726	-2.40	39300	20230104	117.30	87500	-2.40	20230726	39300	117.30	20230104	87500	-2.40	20230726	39300	117.30	20230104	1.15	Y	393890	500	168 억		1777448	N	N	57612	N	00	N
31	20230726	111203	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	84000	3100	2	3.83	62289316800	741744	115.11	83100	87500	80400	105100	56700	80900	83977.19	5.27	-2666	-67441	87366	84132	80666	77432	73966	85750	79050	168	24200	500	59860	100	1	33696518	28305	43.43	3.03	12	2.20	1934.00	27737.00	87500	20230726	-4.00	39300	20230104	113.74	87500	-4.00	20230726	39300	113.74	20230104	87500	-4.00	20230726	39300	113.74	20230104	1.15	Y	393890	500	168 억		1777448	N	N	57612	N	00	N
32	20230726	101211	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	84800	3900	2	4.82	46313414300	552407	85.73	83100	87500	80400	105100	56700	80900	83839.75	5.27	-2666	-55520	87366	84132	80666	77432	73966	85750	79050	168	24200	500	59860	100	1	33696518	28575	43.85	3.06	12	1.64	1934.00	27737.00	87500	20230726	-3.09	39300	20230104	115.78	87500	-3.09	20230726	39300	115.78	20230104	87500	-3.09	20230726	39300	115.78	20230104	1.15	Y	393890	500	168 억		1777448	N	N	57612	N	00	N
33	20230726	091206	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	82000	1100	2	1.36	8061649300	98584	15.30	83100	83100	80400	105100	56700	80900	81775.17	5.27	-2666	-18369	87366	84132	80666	77432	73966	85750	79050	168	24200	500	59860	100	1	33696518	27631	42.40	2.96	12	0.29	1934.00	27737.00	83900	20230725	-2.26	39300	20230104	108.65	83900	-2.26	20230725	39300	108.65	20230104	83900	-2.26	20230725	39300	108.65	20230104	1.15	Y	393890	500	168 억		1777448	N	N	57612	N	00	N
34	20230725	161202	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	80900	400	2	0.50	51104412400	640103	60.85	80800	83900	77200	104600	56400	80500	79836.13	5.67	-2173	-119215	88500	84500	78600	74600	68700	86500	76600	168	24100	500	59570	100	1	33696518	27260	41.83	2.92	12	1.90	1934.00	27737.00	83900	20230725	-3.58	39300	20230104	105.85	83900	-3.58	20230725	39300	105.85	20230104	83900	-3.58	20230725	39300	105.85	20230104	1.10	Y	393890	500	168 억		1911006	N	N	57612	N	00	N
35	20230725	151149	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	80400	-100	5	-0.12	47551056400	596063	56.66	80800	83900	77200	104600	56400	80500	79775.16	5.67	-2173	-99638	88500	84500	78600	74600	68700	86500	76600	168	24100	500	59570	100	1	33696518	27092	41.57	2.90	12	1.77	1934.00	27737.00	83900	20230725	-4.17	39300	20230104	104.58	83900	-4.17	20230725	39300	104.58	20230104	83900	-4.17	20230725	39300	104.58	20230104	1.10	Y	393890	500	168 억		1911006	N	N	52183	N	00	N
36	20230725	141147	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	80300	-200	5	-0.25	41187107200	516991	49.14	80800	83900	77200	104600	56400	80500	79666.90	5.67	-2173	-86402	88500	84500	78600	74600	68700	86500	76600	168	24100	500	59570	100	1	33696518	27058	41.52	2.90	12	1.53	1934.00	27737.00	83900	20230725	-4.29	39300	20230104	104.33	83900	-4.29	20230725	39300	104.33	20230104	83900	-4.29	20230725	39300	104.33	20230104	1.10	Y	393890	500	168 억		1911006	N	N	52183	N	00	N
37	20230725	131159	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	80000	-500	5	-0.62	32057348600	403719	38.38	80800	83900	77200	104600	56400	80500	79404.98	5.67	-2173	-53631	88500	84500	78600	74600	68700	86500	76600	168	24100	500	59570	100	1	33696518	26957	41.37	2.88	12	1.20	1934.00	27737.00	83900	20230725	-4.65	39300	20230104	103.56	83900	-4.65	20230725	39300	103.56	20230104	83900	-4.65	20230725	39300	103.56	20230104	1.10	Y	393890	500	168 억		1911006	N	N	52183	N	00	N
38	20230725	121158	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	78800	-1700	5	-2.11	28828861000	362890	34.50	80800	83900	77200	104600	56400	80500	79442.29	5.67	-2173	-45530	88500	84500	78600	74600	68700	86500	76600	168	24100	500	59570	100	1	33696518	26553	40.74	2.84	12	1.08	1934.00	27737.00	83900	20230725	-6.08	39300	20230104	100.51	83900	-6.08	20230725	39300	100.51	20230104	83900	-6.08	20230725	39300	100.51	20230104	1.10	Y	393890	500	168 억		1911006	N	N	52183	N	00	N
39	20230725	111156	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	78300	-2200	5	-2.73	25646201000	322567	30.66	80800	83900	77200	104600	56400	80500	79506.44	5.67	-2173	-39108	88500	84500	78600	74600	68700	86500	76600	168	24100	500	59570	100	1	33696518	26384	40.49	2.82	12	0.96	1934.00	27737.00	83900	20230725	-6.67	39300	20230104	99.24	83900	-6.67	20230725	39300	99.24	20230104	83900	-6.67	20230725	39300	99.24	20230104	1.10	Y	393890	500	168 억		1911006	N	N	52183	N	00	N
40	20230725	101156	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	77900	-2600	5	-3.23	22168742100	278189	26.44	80800	83900	77200	104600	56400	80500	79689.37	5.67	-2173	-36941	88500	84500	78600	74600	68700	86500	76600	168	24100	500	59570	100	1	33696518	26250	40.28	2.81	12	0.83	1934.00	27737.00	83900	20230725	-7.15	39300	20230104	98.22	83900	-7.15	20230725	39300	98.22	20230104	83900	-7.15	20230725	39300	98.22	20230104	1.10	Y	393890	500	168 억		1911006	N	N	52183	N	00	N
41	20230725	091153	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	80900	400	2	0.50	9115616100	111784	10.63	80800	83900	79400	104600	56400	80500	81547.13	5.67	-2173	-22594	88500	84500	78600	74600	68700	86500	76600	168	24100	500	59570	100	1	33696518	27260	41.83	2.92	12	0.33	1934.00	27737.00	83900	20230725	-3.58	39300	20230104	105.85	83900	-3.58	20230725	39300	105.85	20230104	83900	-3.58	20230725	39300	105.85	20230104	1.10	Y	393890	500	168 억		1911006	N	N	52183	N	00	N
42	20230724	161154	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	80500	8000	2	11.03	81770321600	1047353	253.48	73300	82600	72700	94200	50800	72500	78070.67	5.82	-868	-9678	75833	74166	71733	70066	67633	75000	70900	168	21700	500	53650	100	1	33696518	27126	41.62	2.90	12	3.11	1934.00	27737.00	82600	20230724	-2.54	39300	20230104	104.83	82600	-2.54	20230724	39300	104.83	20230104	82600	-2.54	20230724	39300	104.83	20230104	1.17	Y	393890	500	168 억		1962079	N	N	52183	N	00	N
43	20230724	151150	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	79900	7400	2	10.21	79143697800	1014639	245.56	73300	82600	72700	94200	50800	72500	78001.83	5.82	-868	-6617	75833	74166	71733	70066	67633	75000	70900	168	21700	500	53650	100	1	33696518	26924	41.31	2.88	12	3.01	1934.00	27737.00	82600	20230724	-3.27	39300	20230104	103.31	82600	-3.27	20230724	39300	103.31	20230104	82600	-3.27	20230724	39300	103.31	20230104	1.17	Y	393890	500	168 억		1962079	N	N	30481	N	00	N
44	20230724	141149	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	80200	7700	2	10.62	69707582700	896419	216.95	73300	82600	72700	94200	50800	72500	77762.28	5.82	-868	-28269	75833	74166	71733	70066	67633	75000	70900	168	21700	500	53650	100	1	33696518	27025	41.47	2.89	12	2.66	1934.00	27737.00	82600	20230724	-2.91	39300	20230104	104.07	82600	-2.91	20230724	39300	104.07	20230104	82600	-2.91	20230724	39300	104.07	20230104	1.17	Y	393890	500	168 억		1962079	N	N	30481	N	00	N
45	20230724	131149	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	82500	10000	2	13.79	47731674600	621495	150.41	73300	82600	72700	94200	50800	72500	76801.38	5.82	-868	-53711	75833	74166	71733	70066	67633	75000	70900	168	21700	500	53650	100	1	33696518	27800	42.66	2.97	12	1.84	1934.00	27737.00	82600	20230724	-0.12	39300	20230104	109.92	82600	-0.12	20230724	39300	109.92	20230104	82600	-0.12	20230724	39300	109.92	20230104	1.17	Y	393890	500	168 억		1962079	N	N	30481	N	00	N
46	20230724	121151	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	76700	4200	2	5.79	31194731600	412706	99.88	73300	77800	72700	94200	50800	72500	75585.84	5.82	-868	-33217	75833	74166	71733	70066	67633	75000	70900	168	21700	500	53650	100	1	33696518	25845	39.66	2.77	12	1.22	1934.00	27737.00	78900	20230720	-2.79	39300	20230104	95.17	78900	-2.79	20230720	39300	95.17	20230104	78900	-2.79	20230720	39300	95.17	20230104	1.17	Y	393890	500	168 억		1962079	N	N	30481	N	00	N
47	20230724	111155	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	76000	3500	2	4.83	22492604500	299702	72.53	73300	76700	72700	94200	50800	72500	75049.90	5.82	-868	-22401	75833	74166	71733	70066	67633	75000	70900	168	21700	500	53650	100	1	33696518	25609	39.30	2.74	12	0.89	1934.00	27737.00	78900	20230720	-3.68	39300	20230104	93.38	78900	-3.68	20230720	39300	93.38	20230104	78900	-3.68	20230720	39300	93.38	20230104	1.17	Y	393890	500	168 억		1962079	N	N	30481	N	00	N
48	20230724	101143	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	75900	3400	2	4.69	16099668000	215637	52.19	73300	76300	72700	94200	50800	72500	74660.97	5.82	-868	-23233	75833	74166	71733	70066	67633	75000	70900	168	21700	500	53650	100	1	33696518	25576	39.25	2.74	12	0.64	1934.00	27737.00	78900	20230720	-3.80	39300	20230104	93.13	78900	-3.80	20230720	39300	93.13	20230104	78900	-3.80	20230720	39300	93.13	20230104	1.17	Y	393890	500	168 억		1962079	N	N	30481	N	00	N
49	20230724	091152	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	74100	1600	2	2.21	3071530200	41881	10.14	73300	74100	72700	94200	50800	72500	73339.47	5.82	-868	-2977	75833	74166	71733	70066	67633	75000	70900	168	21700	500	53650	100	1	33696518	24969	38.31	2.67	12	0.12	1934.00	27737.00	78900	20230720	-6.08	39300	20230104	88.55	78900	-6.08	20230720	39300	88.55	20230104	78900	-6.08	20230720	39300	88.55	20230104	1.17	Y	393890	500	168 억		1962079	N	N	30481	N	00	N
50	20230721	161139	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	72500	-800	5	-1.09	29397892300	411901	32.34	71200	73400	69300	95200	51400	73300	71368.32	6.14	-752	-81181	84766	79032	73166	67432	61566	81900	70300	168	21900	500	54240	100	1	33696518	24430	37.49	2.61	12	1.22	1934.00	27737.00	78900	20230720	-8.11	39300	20230104	84.48	78900	-8.11	20230720	39300	84.48	20230104	78900	-8.11	20230720	39300	84.48	20230104	1.02	Y	393890	500	168 억		2067927	N	N	30481	N	00	N
51	20230721	151141	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	72400	-900	5	-1.23	28067301100	393518	30.90	71200	73400	69300	95200	51400	73300	71324.00	6.14	-752	-81285	84766	79032	73166	67432	61566	81900	70300	168	21900	500	54240	100	1	33696518	24396	37.44	2.61	12	1.17	1934.00	27737.00	78900	20230720	-8.24	39300	20230104	84.22	78900	-8.24	20230720	39300	84.22	20230104	78900	-8.24	20230720	39300	84.22	20230104	1.02	Y	393890	500	168 억		2067927	N	N	20266	N	00	N
52	20230721	141136	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	72400	-900	5	-1.23	25550621700	358729	28.17	71200	73400	69300	95200	51400	73300	71225.35	6.14	-752	-74472	84766	79032	73166	67432	61566	81900	70300	168	21900	500	54240	100	1	33696518	24396	37.44	2.61	12	1.06	1934.00	27737.00	78900	20230720	-8.24	39300	20230104	84.22	78900	-8.24	20230720	39300	84.22	20230104	78900	-8.24	20230720	39300	84.22	20230104	1.02	Y	393890	500	168 억		2067927	N	N	20266	N	00	N
53	20230721	131140	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	72500	-800	5	-1.09	21090134200	297253	23.34	71200	72600	69300	95200	51400	73300	70950.02	6.14	-752	-58409	84766	79032	73166	67432	61566	81900	70300	168	21900	500	54240	100	1	33696518	24430	37.49	2.61	12	0.88	1934.00	27737.00	78900	20230720	-8.11	39300	20230104	84.48	78900	-8.11	20230720	39300	84.48	20230104	78900	-8.11	20230720	39300	84.48	20230104	1.02	Y	393890	500	168 억		2067927	N	N	20266	N	00	N
54	20230721	121154	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71500	-1800	5	-2.46	18290904100	258369	20.29	71200	72500	69300	95200	51400	73300	70793.61	6.14	-752	-65017	84766	79032	73166	67432	61566	81900	70300	168	21900	500	54240	100	1	33696518	24093	36.97	2.58	12	0.77	1934.00	27737.00	78900	20230720	-9.38	39300	20230104	81.93	78900	-9.38	20230720	39300	81.93	20230104	78900	-9.38	20230720	39300	81.93	20230104	1.02	Y	393890	500	168 억		2067927	N	N	20266	N	00	N
55	20230721	111152	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	72200	-1100	5	-1.50	15844960400	224218	17.61	71200	72500	69300	95200	51400	73300	70667.51	6.14	-752	-57510	84766	79032	73166	67432	61566	81900	70300	168	21900	500	54240	100	1	33696518	24329	37.33	2.60	12	0.67	1934.00	27737.00	78900	20230720	-8.49	39300	20230104	83.72	78900	-8.49	20230720	39300	83.72	20230104	78900	-8.49	20230720	39300	83.72	20230104	1.02	Y	393890	500	168 억		2067927	N	N	20266	N	00	N
56	20230721	101151	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71000	-2300	5	-3.14	12756630300	181019	14.21	71200	71800	69300	95200	51400	73300	70471.04	6.14	-752	-51278	84766	79032	73166	67432	61566	81900	70300	168	21900	500	54240	100	1	33696518	23925	36.71	2.56	12	0.54	1934.00	27737.00	78900	20230720	-10.01	39300	20230104	80.66	78900	-10.01	20230720	39300	80.66	20230104	78900	-10.01	20230720	39300	80.66	20230104	1.02	Y	393890	500	168 억		2067927	N	N	20266	N	00	N
57	20230721	091146	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	70600	-2700	5	-3.68	3723044000	52761	4.14	71200	71400	69700	95200	51400	73300	70563.70	6.14	-752	-16173	84766	79032	73166	67432	61566	81900	70300	168	21900	500	54240	100	1	33696518	23790	36.50	2.55	12	0.16	1934.00	27737.00	78900	20230720	-10.52	39300	20230104	79.64	78900	-10.52	20230720	39300	79.64	20230104	78900	-10.52	20230720	39300	79.64	20230104	1.02	Y	393890	500	168 억		2067927	N	N	20266	N	00	N
58	20230720	161135	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	73300	4700	2	6.85	94499934800	1269676	184.97	68300	78900	67300	89100	48100	68600	74429.57	5.65	699	150642	76000	72300	69000	65300	62000	70650	63650	168	20500	500	50760	100	1	33696518	24700	37.90	2.64	12	3.77	1934.00	27737.00	78900	20230720	-7.10	39300	20230104	86.51	78900	-7.10	20230720	39300	86.51	20230104	78900	-7.10	20230720	39300	86.51	20230104	0.97	Y	393890	500	168 억		1905098	N	N	20266	N	00	N
59	20230720	151134	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	73500	4900	2	7.14	92652813400	1244430	181.29	68300	78900	67300	89100	48100	68600	74454.51	5.65	699	148636	76000	72300	69000	65300	62000	70650	63650	168	20500	500	50760	100	1	33696518	24767	38.00	2.65	12	3.69	1934.00	27737.00	78900	20230720	-6.84	39300	20230104	87.02	78900	-6.84	20230720	39300	87.02	20230104	78900	-6.84	20230720	39300	87.02	20230104	0.97	Y	393890	500	168 억		1905098	N	N	64463	N	00	N
60	20230720	141132	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	72600	4000	2	5.83	85301788600	1144519	166.74	68300	78900	67300	89100	48100	68600	74531.23	5.65	699	175414	76000	72300	69000	65300	62000	70650	63650	168	20500	500	50760	100	1	33696518	24464	37.54	2.62	12	3.40	1934.00	27737.00	78900	20230720	-7.98	39300	20230104	84.73	78900	-7.98	20230720	39300	84.73	20230104	78900	-7.98	20230720	39300	84.73	20230104	0.97	Y	393890	500	168 억		1905098	N	N	64463	N	00	N
61	20230720	131135	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	74600	6000	2	8.75	74718084800	1000802	145.80	68300	78900	67300	89100	48100	68600	74658.84	5.65	699	149262	76000	72300	69000	65300	62000	70650	63650	168	20500	500	50760	100	1	33696518	25138	38.57	2.69	12	2.97	1934.00	27737.00	78900	20230720	-5.45	39300	20230104	89.82	78900	-5.45	20230720	39300	89.82	20230104	78900	-5.45	20230720	39300	89.82	20230104	0.97	Y	393890	500	168 억		1905098	N	N	64463	N	00	N
62	20230720	121144	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	76800	8200	2	11.95	63712029700	855447	124.63	68300	78900	67300	89100	48100	68600	74478.78	5.65	699	139817	76000	72300	69000	65300	62000	70650	63650	168	20500	500	50760	100	1	33696518	25879	39.71	2.77	12	2.54	1934.00	27737.00	78900	20230720	-2.66	39300	20230104	95.42	78900	-2.66	20230720	39300	95.42	20230104	78900	-2.66	20230720	39300	95.42	20230104	0.97	Y	393890	500	168 억		1905098	N	N	64463	N	00	N
63	20230720	111140	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	77900	9300	2	13.56	43050545000	588579	85.75	68300	78200	67300	89100	48100	68600	73144.00	5.65	699	100105	76000	72300	69000	65300	62000	70650	63650	168	20500	500	50760	100	1	33696518	26250	40.28	2.81	12	1.75	1934.00	27737.00	78700	20230704	-1.02	39300	20230104	98.22	78700	-1.02	20230704	39300	98.22	20230104	78700	-1.02	20230704	39300	98.22	20230104	0.97	Y	393890	500	168 억		1905098	N	N	64463	N	00	N
64	20230720	101126	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71600	3000	2	4.37	15234102700	216330	31.52	68300	72400	67300	89100	48100	68600	70421.55	5.65	699	53614	76000	72300	69000	65300	62000	70650	63650	168	20500	500	50760	100	1	33696518	24127	37.02	2.58	12	0.64	1934.00	27737.00	78700	20230704	-9.02	39300	20230104	82.19	78700	-9.02	20230704	39300	82.19	20230104	78700	-9.02	20230704	39300	82.19	20230104	0.97	Y	393890	500	168 억		1905098	N	N	64463	N	00	N
65	20230720	091130	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	68400	-200	5	-0.29	1607463600	23669	3.45	68300	68400	67300	89100	48100	68600	67911.25	5.65	699	-2264	76000	72300	69000	65300	62000	70650	63650	168	20500	500	50760	100	1	33696518	23048	35.37	2.47	12	0.07	1934.00	27737.00	78700	20230704	-13.09	39300	20230104	74.05	78700	-13.09	20230704	39300	74.05	20230104	78700	-13.09	20230704	39300	74.05	20230104	0.97	Y	393890	500	168 억		1905098	N	N	64463	N	00	N
66	20230719	161150	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	68600	-3100	5	-4.32	46720917500	684336	135.24	72500	72700	65700	93200	50200	71700	68271.28	6.16	-2062	-192294	75100	73400	70500	68800	65900	74250	69650	168	21500	500	53050	100	1	33696518	23116	35.47	2.47	12	2.03	1934.00	27737.00	78700	20230704	-12.83	39300	20230104	74.55	78700	-12.83	20230704	39300	74.55	20230104	78700	-12.83	20230704	39300	74.55	20230104	0.99	Y	393890	500	168 억		2076073	N	N	64463	N	00	N
67	20230719	151149	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	69800	-1900	5	-2.65	44162565700	647519	127.96	72500	72700	65700	93200	50200	71700	68202.54	6.16	-2062	-189673	75100	73400	70500	68800	65900	74250	69650	168	21500	500	53050	100	1	33696518	23520	36.09	2.52	12	1.92	1934.00	27737.00	78700	20230704	-11.31	39300	20230104	77.61	78700	-11.31	20230704	39300	77.61	20230104	78700	-11.31	20230704	39300	77.61	20230104	0.99	Y	393890	500	168 억		2076073	N	N	29759	N	00	N
68	20230719	141154	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	66300	-5400	5	-7.53	35614537200	521817	103.12	72500	72700	65700	93200	50200	71700	68250.78	6.16	-2062	-171177	75100	73400	70500	68800	65900	74250	69650	168	21500	500	53050	100	1	33696518	22341	34.28	2.39	12	1.55	1934.00	27737.00	78700	20230704	-15.76	39300	20230104	68.70	78700	-15.76	20230704	39300	68.70	20230104	78700	-15.76	20230704	39300	68.70	20230104	0.99	Y	393890	500	168 억		2076073	N	N	29759	N	00	N
69	20230719	131138	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	66200	-5500	5	-7.67	30348519800	442222	87.39	72500	72700	66000	93200	50200	71700	68627.10	6.16	-2062	-160129	75100	73400	70500	68800	65900	74250	69650	168	21500	500	53050	100	1	33696518	22307	34.23	2.39	12	1.31	1934.00	27737.00	78700	20230704	-15.88	39300	20230104	68.45	78700	-15.88	20230704	39300	68.45	20230104	78700	-15.88	20230704	39300	68.45	20230104	0.99	Y	393890	500	168 억		2076073	N	N	29759	N	00	N
70	20230719	121157	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	66800	-4900	5	-6.83	24745710200	357789	70.71	72500	72700	66600	93200	50200	71700	69162.61	6.16	-2062	-121098	75100	73400	70500	68800	65900	74250	69650	168	21500	500	53050	100	1	33696518	22509	34.54	2.41	12	1.06	1934.00	27737.00	78700	20230704	-15.12	39300	20230104	69.97	78700	-15.12	20230704	39300	69.97	20230104	78700	-15.12	20230704	39300	69.97	20230104	0.99	Y	393890	500	168 억		2076073	N	N	29759	N	00	N
71	20230719	111153	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67700	-4000	5	-5.58	19375971000	277943	54.93	72500	72700	67500	93200	50200	71700	69711.78	6.16	-2062	-93655	75100	73400	70500	68800	65900	74250	69650	168	21500	500	53050	100	1	33696518	22813	35.01	2.44	12	0.82	1934.00	27737.00	78700	20230704	-13.98	39300	20230104	72.26	78700	-13.98	20230704	39300	72.26	20230104	78700	-13.98	20230704	39300	72.26	20230104	0.99	Y	393890	500	168 억		2076073	N	N	29759	N	00	N
72	20230719	101143	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	68800	-2900	5	-4.04	12796666100	181590	35.89	72500	72700	68500	93200	50200	71700	70469.87	6.16	-2062	-46724	75100	73400	70500	68800	65900	74250	69650	168	21500	500	53050	100	1	33696518	23183	35.57	2.48	12	0.54	1934.00	27737.00	78700	20230704	-12.58	39300	20230104	75.06	78700	-12.58	20230704	39300	75.06	20230104	78700	-12.58	20230704	39300	75.06	20230104	0.99	Y	393890	500	168 억		2076073	N	N	29759	N	00	N
73	20230719	091142	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71400	-300	5	-0.42	3770764100	52388	10.35	72500	72700	71200	93200	50200	71700	71977.82	6.16	-2062	-16588	75100	73400	70500	68800	65900	74250	69650	168	21500	500	53050	100	1	33696518	24059	36.92	2.57	12	0.16	1934.00	27737.00	78700	20230704	-9.28	39300	20230104	81.68	78700	-9.28	20230704	39300	81.68	20230104	78700	-9.28	20230704	39300	81.68	20230104	0.99	Y	393890	500	168 억		2076073	N	N	29759	N	00	N
74	20230718	161142	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71700	4100	2	6.07	35314379000	502506	314.45	68600	72200	67600	87800	47400	67600	70268.75	6.01	-208	26838	69133	68366	67133	66366	65133	68750	66750	168	20200	500	50020	100	1	33696518	24160	37.07	2.58	12	1.49	1934.00	27737.00	78700	20230704	-8.89	39300	20230104	82.44	78700	-8.89	20230704	39300	82.44	20230104	78700	-8.89	20230704	39300	82.44	20230104	0.98	Y	393890	500	168 억		2026242	N	N	29754	N	00	N
75	20230718	151141	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71100	3500	2	5.18	32875490000	468423	293.12	68600	72200	67600	87800	47400	67600	70183.34	6.01	-208	37827	69133	68366	67133	66366	65133	68750	66750	168	20200	500	50020	100	1	33696518	23958	36.76	2.56	12	1.39	1934.00	27737.00	78700	20230704	-9.66	39300	20230104	80.92	78700	-9.66	20230704	39300	80.92	20230104	78700	-9.66	20230704	39300	80.92	20230104	0.98	Y	393890	500	168 억		2026242	N	N	17292	N	00	N
76	20230718	141136	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71900	4300	2	6.36	24934285900	356710	223.22	68600	72200	67600	87800	47400	67600	69900.72	6.01	-208	44132	69133	68366	67133	66366	65133	68750	66750	168	20200	500	50020	100	1	33696518	24228	37.18	2.59	12	1.06	1934.00	27737.00	78700	20230704	-8.64	39300	20230104	82.95	78700	-8.64	20230704	39300	82.95	20230104	78700	-8.64	20230704	39300	82.95	20230104	0.98	Y	393890	500	168 억		2026242	N	N	17292	N	00	N
77	20230718	131136	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	69500	1900	2	2.81	17658920500	253908	158.89	68600	71000	67600	87800	47400	67600	69548.50	6.01	-208	21233	69133	68366	67133	66366	65133	68750	66750	168	20200	500	50020	100	1	33696518	23419	35.94	2.51	12	0.75	1934.00	27737.00	78700	20230704	-11.69	39300	20230104	76.84	78700	-11.69	20230704	39300	76.84	20230104	78700	-11.69	20230704	39300	76.84	20230104	0.98	Y	393890	500	168 억		2026242	N	N	17292	N	00	N
78	20230718	121148	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	69100	1500	2	2.22	15604873700	224208	140.30	68600	71000	67600	87800	47400	67600	69599.99	6.01	-208	13921	69133	68366	67133	66366	65133	68750	66750	168	20200	500	50020	100	1	33696518	23284	35.73	2.49	12	0.67	1934.00	27737.00	78700	20230704	-12.20	39300	20230104	75.83	78700	-12.20	20230704	39300	75.83	20230104	78700	-12.20	20230704	39300	75.83	20230104	0.98	Y	393890	500	168 억		2026242	N	N	17292	N	00	N
79	20230718	111146	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	69800	2200	2	3.25	12794364100	183836	115.04	68600	71000	67600	87800	47400	67600	69596.62	6.01	-208	8095	69133	68366	67133	66366	65133	68750	66750	168	20200	500	50020	100	1	33696518	23520	36.09	2.52	12	0.55	1934.00	27737.00	78700	20230704	-11.31	39300	20230104	77.61	78700	-11.31	20230704	39300	77.61	20230104	78700	-11.31	20230704	39300	77.61	20230104	0.98	Y	393890	500	168 억		2026242	N	N	17292	N	00	N
80	20230718	101139	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	68900	1300	2	1.92	10657990400	152900	95.68	68600	71000	67600	87800	47400	67600	69705.63	6.01	-208	9874	69133	68366	67133	66366	65133	68750	66750	168	20200	500	50020	100	1	33696518	23217	35.63	2.48	12	0.45	1934.00	27737.00	78700	20230704	-12.45	39300	20230104	75.32	78700	-12.45	20230704	39300	75.32	20230104	78700	-12.45	20230704	39300	75.32	20230104	0.98	Y	393890	500	168 억		2026242	N	N	17292	N	00	N
81	20230718	091133	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	69400	1800	2	2.66	1943114600	28296	17.71	68600	69400	67600	87800	47400	67600	68671.00	6.01	-208	7496	69133	68366	67133	66366	65133	68750	66750	168	20200	500	50020	100	1	33696518	23385	35.88	2.50	12	0.08	1934.00	27737.00	78700	20230704	-11.82	39300	20230104	76.59	78700	-11.82	20230704	39300	76.59	20230104	78700	-11.82	20230704	39300	76.59	20230104	0.98	Y	393890	500	168 억		2026242	N	N	17292	N	00	N
82	20230717	161137	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67600	200	2	0.30	10636592000	158793	48.77	66600	67900	65900	87600	47200	67400	66982.53	5.90	-2043	19873	70866	69132	67566	65832	64266	68350	65050	168	20200	500	49870	100	1	33696518	22779	34.95	2.44	12	0.47	1934.00	27737.00	78700	20230704	-14.10	39300	20230104	72.01	78700	-14.10	20230704	39300	72.01	20230104	78700	-14.10	20230704	39300	72.01	20230104	1.03	Y	393890	500	168 억		1989714	N	N	17292	N	00	N
83	20230717	151131	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67400	0	3	0.00	10075847000	150468	46.22	66600	67900	65900	87600	47200	67400	66963.32	5.90	-2043	18477	70866	69132	67566	65832	64266	68350	65050	168	20200	500	49870	100	1	33696518	22711	34.85	2.43	12	0.45	1934.00	27737.00	78700	20230704	-14.36	39300	20230104	71.50	78700	-14.36	20230704	39300	71.50	20230104	78700	-14.36	20230704	39300	71.50	20230104	1.03	Y	393890	500	168 억		1989714	N	N	19850	N	00	N
84	20230717	141135	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67300	-100	5	-0.15	8168234400	122218	37.54	66600	67900	65900	87600	47200	67400	66833.21	5.90	-2043	15594	70866	69132	67566	65832	64266	68350	65050	168	20200	500	49870	100	1	33696518	22678	34.80	2.43	12	0.36	1934.00	27737.00	78700	20230704	-14.49	39300	20230104	71.25	78700	-14.49	20230704	39300	71.25	20230104	78700	-14.49	20230704	39300	71.25	20230104	1.03	Y	393890	500	168 억		1989714	N	N	19850	N	00	N
85	20230717	131124	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67100	-300	5	-0.45	7298511200	109258	33.56	66600	67900	65900	87600	47200	67400	66800.58	5.90	-2043	14876	70866	69132	67566	65832	64266	68350	65050	168	20200	500	49870	100	1	33696518	22610	34.69	2.42	12	0.32	1934.00	27737.00	78700	20230704	-14.74	39300	20230104	70.74	78700	-14.74	20230704	39300	70.74	20230104	78700	-14.74	20230704	39300	70.74	20230104	1.03	Y	393890	500	168 억		1989714	N	N	19850	N	00	N
86	20230717	121134	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67800	400	2	0.59	6581933000	98613	30.29	66600	67900	65900	87600	47200	67400	66744.93	5.90	-2043	16721	70866	69132	67566	65832	64266	68350	65050	168	20200	500	49870	100	1	33696518	22846	35.06	2.44	12	0.29	1934.00	27737.00	78700	20230704	-13.85	39300	20230104	72.52	78700	-13.85	20230704	39300	72.52	20230104	78700	-13.85	20230704	39300	72.52	20230104	1.03	Y	393890	500	168 억		1989714	N	N	19850	N	00	N
87	20230717	111126	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67000	-400	5	-0.59	5189597900	77916	23.93	66600	67900	65900	87600	47200	67400	66604.80	5.90	-2043	16286	70866	69132	67566	65832	64266	68350	65050	168	20200	500	49870	100	1	33696518	22577	34.64	2.42	12	0.23	1934.00	27737.00	78700	20230704	-14.87	39300	20230104	70.48	78700	-14.87	20230704	39300	70.48	20230104	78700	-14.87	20230704	39300	70.48	20230104	1.03	Y	393890	500	168 억		1989714	N	N	19850	N	00	N
88	20230717	101126	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	66300	-1100	5	-1.63	3647301000	54749	16.82	66600	67900	65900	87600	47200	67400	66618.26	5.90	-2043	10918	70866	69132	67566	65832	64266	68350	65050	168	20200	500	49870	100	1	33696518	22341	34.28	2.39	12	0.16	1934.00	27737.00	78700	20230704	-15.76	39300	20230104	68.70	78700	-15.76	20230704	39300	68.70	20230104	78700	-15.76	20230704	39300	68.70	20230104	1.03	Y	393890	500	168 억		1989714	N	N	19850	N	00	N
89	20230717	091126	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67700	300	2	0.45	923680600	13803	4.24	66600	67900	66300	87600	47200	67400	66918.03	5.90	-2043	712	70866	69132	67566	65832	64266	68350	65050	168	20200	500	49870	100	1	33696518	22813	35.01	2.44	12	0.04	1934.00	27737.00	78700	20230704	-13.98	39300	20230104	72.26	78700	-13.98	20230704	39300	72.26	20230104	78700	-13.98	20230704	39300	72.26	20230104	1.03	Y	393890	500	168 억		1989714	N	N	19850	N	00	N
90	20230714	161125	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67400	-1500	5	-2.18	21828271400	325010	125.02	68900	69300	66000	89500	48300	68900	67161.35	5.78	559	-3176	70700	69800	68500	67600	66300	70250	68050	168	20600	500	50980	100	1	33696518	22711	34.85	2.43	12	0.96	1934.00	27737.00	78700	20230704	-14.36	39300	20230104	71.50	78700	-14.36	20230704	39300	71.50	20230104	78700	-14.36	20230704	39300	71.50	20230104	1.04	Y	393890	500	168 억		1947018	N	N	19850	N	00	N
91	20230714	151128	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67600	-1300	5	-1.89	20630721100	307261	118.19	68900	69300	66000	89500	48300	68900	67143.96	5.78	559	2613	70700	69800	68500	67600	66300	70250	68050	168	20600	500	50980	100	1	33696518	22779	34.95	2.44	12	0.91	1934.00	27737.00	78700	20230704	-14.10	39300	20230104	72.01	78700	-14.10	20230704	39300	72.01	20230104	78700	-14.10	20230704	39300	72.01	20230104	1.04	Y	393890	500	168 억		1947018	N	N	9600	N	00	N
92	20230714	141136	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67300	-1600	5	-2.32	17015443600	253487	97.51	68900	69300	66000	89500	48300	68900	67125.51	5.78	559	-3331	70700	69800	68500	67600	66300	70250	68050	168	20600	500	50980	100	1	33696518	22678	34.80	2.43	12	0.75	1934.00	27737.00	78700	20230704	-14.49	39300	20230104	71.25	78700	-14.49	20230704	39300	71.25	20230104	78700	-14.49	20230704	39300	71.25	20230104	1.04	Y	393890	500	168 억		1947018	N	N	9600	N	00	N
93	20230714	131120	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67600	-1300	5	-1.89	15199105400	226564	87.15	68900	69300	66000	89500	48300	68900	67085.26	5.78	559	-3473	70700	69800	68500	67600	66300	70250	68050	168	20600	500	50980	100	1	33696518	22779	34.95	2.44	12	0.67	1934.00	27737.00	78700	20230704	-14.10	39300	20230104	72.01	78700	-14.10	20230704	39300	72.01	20230104	78700	-14.10	20230704	39300	72.01	20230104	1.04	Y	393890	500	168 억		1947018	N	N	9600	N	00	N
94	20230714	121120	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67100	-1800	5	-2.61	12853960600	191844	73.80	68900	69300	66000	89500	48300	68900	67002.15	5.78	559	-1807	70700	69800	68500	67600	66300	70250	68050	168	20600	500	50980	100	1	33696518	22610	34.69	2.42	12	0.57	1934.00	27737.00	78700	20230704	-14.74	39300	20230104	70.74	78700	-14.74	20230704	39300	70.74	20230104	78700	-14.74	20230704	39300	70.74	20230104	1.04	Y	393890	500	168 억		1947018	N	N	9600	N	00	N
95	20230714	111133	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	66600	-2300	5	-3.34	11237470500	167600	64.47	68900	69300	66000	89500	48300	68900	67049.35	5.78	559	-1870	70700	69800	68500	67600	66300	70250	68050	168	20600	500	50980	100	1	33696518	22442	34.44	2.40	12	0.50	1934.00	27737.00	78700	20230704	-15.37	39300	20230104	69.47	78700	-15.37	20230704	39300	69.47	20230104	78700	-15.37	20230704	39300	69.47	20230104	1.04	Y	393890	500	168 억		1947018	N	N	9600	N	00	N
96	20230714	101133	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67200	-1700	5	-2.47	6973806400	103443	39.79	68900	69300	66500	89500	48300	68900	67416.90	5.78	559	2575	70700	69800	68500	67600	66300	70250	68050	168	20600	500	50980	100	1	33696518	22644	34.75	2.42	12	0.31	1934.00	27737.00	78700	20230704	-14.61	39300	20230104	70.99	78700	-14.61	20230704	39300	70.99	20230104	78700	-14.61	20230704	39300	70.99	20230104	1.04	Y	393890	500	168 억		1947018	N	N	9600	N	00	N
97	20230714	091129	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67500	-1400	5	-2.03	1665333800	24383	9.38	68900	69300	67500	89500	48300	68900	68298.97	5.78	559	-2003	70700	69800	68500	67600	66300	70250	68050	168	20600	500	50980	100	1	33696518	22745	34.90	2.43	12	0.07	1934.00	27737.00	78700	20230704	-14.23	39300	20230104	71.76	78700	-14.23	20230704	39300	71.76	20230104	78700	-14.23	20230704	39300	71.76	20230104	1.04	Y	393890	500	168 억		1947018	N	N	9600	N	00	N
98	20230713	161121	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	68900	1200	2	1.77	17763074100	259449	70.60	68300	69400	67200	88000	47400	67700	68463.97	5.77	-95	1069	74433	71066	68633	65266	62833	69850	64050	168	20300	500	50090	100	1	33696518	23217	35.63	2.48	12	0.77	1934.00	27737.00	78700	20230704	-12.45	39300	20230104	75.32	78700	-12.45	20230704	39300	75.32	20230104	78700	-12.45	20230704	39300	75.32	20230104	1.06	Y	393890	500	168 억		1942653	N	N	9229	N	00	N
99	20230713	151117	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	68800	1100	2	1.62	15537540900	227118	61.80	68300	69400	67200	88000	47400	67700	68412.27	5.77	-95	11752	74433	71066	68633	65266	62833	69850	64050	168	20300	500	50090	100	1	33696518	23183	35.57	2.48	12	0.67	1934.00	27737.00	78700	20230704	-12.58	39300	20230104	75.06	78700	-12.58	20230704	39300	75.06	20230104	78700	-12.58	20230704	39300	75.06	20230104	1.06	Y	393890	500	168 억		1942653	N	N	19666	N	00	N
100	20230713	141117	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	68800	1100	2	1.62	13003074200	190237	51.76	68300	69400	67200	88000	47400	67700	68352.54	5.77	-95	17349	74433	71066	68633	65266	62833	69850	64050	168	20300	500	50090	100	1	33696518	23183	35.57	2.48	12	0.56	1934.00	27737.00	78700	20230704	-12.58	39300	20230104	75.06	78700	-12.58	20230704	39300	75.06	20230104	78700	-12.58	20230704	39300	75.06	20230104	1.06	Y	393890	500	168 억		1942653	N	N	19666	N	00	N
101	20230713	131121	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	69100	1400	2	2.07	11013359600	161296	43.89	68300	69400	67200	88000	47400	67700	68281.02	5.77	-95	17280	74433	71066	68633	65266	62833	69850	64050	168	20300	500	50090	100	1	33696518	23284	35.73	2.49	12	0.48	1934.00	27737.00	78700	20230704	-12.20	39300	20230104	75.83	78700	-12.20	20230704	39300	75.83	20230104	78700	-12.20	20230704	39300	75.83	20230104	1.06	Y	393890	500	168 억		1942653	N	N	19666	N	00	N
102	20230713	121116	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	68500	800	2	1.18	7938848900	116670	31.75	68300	69100	67200	88000	47400	67700	68045.82	5.77	-95	17583	74433	71066	68633	65266	62833	69850	64050	168	20300	500	50090	100	1	33696518	23082	35.42	2.47	12	0.35	1934.00	27737.00	78700	20230704	-12.96	39300	20230104	74.30	78700	-12.96	20230704	39300	74.30	20230104	78700	-12.96	20230704	39300	74.30	20230104	1.06	Y	393890	500	168 억		1942653	N	N	19666	N	00	N
103	20230713	111119	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67700	0	3	0.00	5456545500	80035	21.78	68300	69100	67400	88000	47400	67700	68177.98	5.77	-95	8468	74433	71066	68633	65266	62833	69850	64050	168	20300	500	50090	100	1	33696518	22813	35.01	2.44	12	0.24	1934.00	27737.00	78700	20230704	-13.98	39300	20230104	72.26	78700	-13.98	20230704	39300	72.26	20230104	78700	-13.98	20230704	39300	72.26	20230104	1.06	Y	393890	500	168 억		1942653	N	N	19666	N	00	N
104	20230713	101112	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67900	200	2	0.30	3808903000	55736	15.17	68300	69100	67400	88000	47400	67700	68340.19	5.77	-95	7830	74433	71066	68633	65266	62833	69850	64050	168	20300	500	50090	100	1	33696518	22880	35.11	2.45	12	0.17	1934.00	27737.00	78700	20230704	-13.72	39300	20230104	72.77	78700	-13.72	20230704	39300	72.77	20230104	78700	-13.72	20230704	39300	72.77	20230104	1.06	Y	393890	500	168 억		1942653	N	N	19666	N	00	N
105	20230713	091115	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	68200	500	2	0.74	1002665800	14622	3.98	68300	69100	68000	88000	47400	67700	68582.37	5.77	-95	2430	74433	71066	68633	65266	62833	69850	64050	168	20300	500	50090	100	1	33696518	22981	35.26	2.46	12	0.04	1934.00	27737.00	78700	20230704	-13.34	39300	20230104	73.54	78700	-13.34	20230704	39300	73.54	20230104	78700	-13.34	20230704	39300	73.54	20230104	1.06	Y	393890	500	168 억		1942653	N	N	19666	N	00	N
106	20230712	161112	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67700	-4000	5	-5.58	24986211800	366427	188.39	72000	72000	66200	93200	50200	71700	68189.31	5.86	-404	-55727	74366	73032	71166	69832	67966	73700	70500	168	21500	500	53050	100	1	33696518	22813	35.01	2.44	12	1.09	1934.00	27737.00	78700	20230704	-13.98	39300	20230104	72.26	78700	-13.98	20230704	39300	72.26	20230104	78700	-13.98	20230704	39300	72.26	20230104	1.06	Y	393890	500	168 억		1974814	N	N	19666	N	00	N
107	20230712	151102	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	68000	-3700	5	-5.16	23507913900	344691	177.21	72000	72000	66200	93200	50200	71700	68199.95	5.86	-404	-49565	74366	73032	71166	69832	67966	73700	70500	168	21500	500	53050	100	1	33696518	22914	35.16	2.45	12	1.02	1934.00	27737.00	78700	20230704	-13.60	39300	20230104	73.03	78700	-13.60	20230704	39300	73.03	20230104	78700	-13.60	20230704	39300	73.03	20230104	1.06	Y	393890	500	168 억		1974814	N	N	12127	N	00	N
108	20230712	141059	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67500	-4200	5	-5.86	16568486700	241575	124.20	72000	72000	67500	93200	50200	71700	68585.26	5.86	-404	-47755	74366	73032	71166	69832	67966	73700	70500	168	21500	500	53050	100	1	33696518	22745	34.90	2.43	12	0.72	1934.00	27737.00	78700	20230704	-14.23	39300	20230104	71.76	78700	-14.23	20230704	39300	71.76	20230104	78700	-14.23	20230704	39300	71.76	20230104	1.06	Y	393890	500	168 억		1974814	N	N	12127	N	00	N
109	20230712	131100	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	67900	-3800	5	-5.30	13895022300	202172	103.94	72000	72000	67800	93200	50200	71700	68728.70	5.86	-404	-43622	74366	73032	71166	69832	67966	73700	70500	168	21500	500	53050	100	1	33696518	22880	35.11	2.45	12	0.60	1934.00	27737.00	78700	20230704	-13.72	39300	20230104	72.77	78700	-13.72	20230704	39300	72.77	20230104	78700	-13.72	20230704	39300	72.77	20230104	1.06	Y	393890	500	168 억		1974814	N	N	12127	N	00	N
110	20230712	121107	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	68300	-3400	5	-4.74	12479649800	181414	93.27	72000	72000	67800	93200	50200	71700	68790.98	5.86	-404	-43228	74366	73032	71166	69832	67966	73700	70500	168	21500	500	53050	100	1	33696518	23015	35.32	2.46	12	0.54	1934.00	27737.00	78700	20230704	-13.21	39300	20230104	73.79	78700	-13.21	20230704	39300	73.79	20230104	78700	-13.21	20230704	39300	73.79	20230104	1.06	Y	393890	500	168 억		1974814	N	N	12127	N	00	N
111	20230712	111106	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	68100	-3600	5	-5.02	9964750500	144444	74.26	72000	72000	68100	93200	50200	71700	68986.93	5.86	-404	-46754	74366	73032	71166	69832	67966	73700	70500	168	21500	500	53050	100	1	33696518	22947	35.21	2.46	12	0.43	1934.00	27737.00	78700	20230704	-13.47	39300	20230104	73.28	78700	-13.47	20230704	39300	73.28	20230104	78700	-13.47	20230704	39300	73.28	20230104	1.06	Y	393890	500	168 억		1974814	N	N	12127	N	00	N
112	20230712	101106	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	68700	-3000	5	-4.18	6698957200	96761	49.75	72000	72000	68200	93200	50200	71700	69231.97	5.86	-404	-35022	74366	73032	71166	69832	67966	73700	70500	168	21500	500	53050	100	1	33696518	23150	35.52	2.48	12	0.29	1934.00	27737.00	78700	20230704	-12.71	39300	20230104	74.81	78700	-12.71	20230704	39300	74.81	20230104	78700	-12.71	20230704	39300	74.81	20230104	1.06	Y	393890	500	168 억		1974814	N	N	12127	N	00	N
113	20230712	091108	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	70300	-1400	5	-1.95	990279600	13966	7.18	72000	72000	70200	93200	50200	71700	70906.40	5.86	-404	-4264	74366	73032	71166	69832	67966	73700	70500	168	21500	500	53050	100	1	33696518	23689	36.35	2.53	12	0.04	1934.00	27737.00	78700	20230704	-10.67	39300	20230104	78.88	78700	-10.67	20230704	39300	78.88	20230104	78700	-10.67	20230704	39300	78.88	20230104	1.06	Y	393890	500	168 억		1974814	N	N	12127	N	00	N
114	20230711	161052	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71700	2800	2	4.06	13841294700	194149	87.06	69400	72500	69300	89500	48300	68900	71293.19	5.89	935	-15656	72833	70866	69133	67166	65433	70000	66300	168	20600	500	50980	100	1	33696518	24160	37.07	2.58	12	0.58	1934.00	27737.00	78700	20230704	-8.89	39300	20230104	82.44	78700	-8.89	20230704	39300	82.44	20230104	78700	-8.89	20230704	39300	82.44	20230104	1.09	Y	393890	500	168 억		1986224	N	N	12127	N	00	N
115	20230711	151048	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71700	2800	2	4.06	13254250600	185963	83.39	69400	72500	69300	89500	48300	68900	71274.87	5.89	935	-11941	72833	70866	69133	67166	65433	70000	66300	168	20600	500	50980	100	1	33696518	24160	37.07	2.58	12	0.55	1934.00	27737.00	78700	20230704	-8.89	39300	20230104	82.44	78700	-8.89	20230704	39300	82.44	20230104	78700	-8.89	20230704	39300	82.44	20230104	1.09	Y	393890	500	168 억		1986224	N	N	18633	N	00	N
116	20230711	141040	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71400	2500	2	3.63	11144885400	156447	70.15	69400	72500	69300	89500	48300	68900	71238.95	5.89	935	-2905	72833	70866	69133	67166	65433	70000	66300	168	20600	500	50980	100	1	33696518	24059	36.92	2.57	12	0.46	1934.00	27737.00	78700	20230704	-9.28	39300	20230104	81.68	78700	-9.28	20230704	39300	81.68	20230104	78700	-9.28	20230704	39300	81.68	20230104	1.09	Y	393890	500	168 억		1986224	N	N	18633	N	00	N
117	20230711	131031	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	70700	1800	2	2.61	9462551100	132809	59.55	69400	72500	69300	89500	48300	68900	71251.09	5.89	935	-959	72833	70866	69133	67166	65433	70000	66300	168	20600	500	50980	100	1	33696518	23823	36.56	2.55	12	0.39	1934.00	27737.00	78700	20230704	-10.17	39300	20230104	79.90	78700	-10.17	20230704	39300	79.90	20230104	78700	-10.17	20230704	39300	79.90	20230104	1.09	Y	393890	500	168 억		1986224	N	N	18633	N	00	N
118	20230711	121054	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71800	2900	2	4.21	7883142700	110797	49.68	69400	72500	69300	89500	48300	68900	71151.46	5.89	935	-1987	72833	70866	69133	67166	65433	70000	66300	168	20600	500	50980	100	1	33696518	24194	37.13	2.59	12	0.33	1934.00	27737.00	78700	20230704	-8.77	39300	20230104	82.70	78700	-8.77	20230704	39300	82.70	20230104	78700	-8.77	20230704	39300	82.70	20230104	1.09	Y	393890	500	168 억		1986224	N	N	18633	N	00	N
119	20230711	111058	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71900	3000	2	4.35	6624057700	93284	41.83	69400	72500	69300	89500	48300	68900	71011.84	5.89	935	-1032	72833	70866	69133	67166	65433	70000	66300	168	20600	500	50980	100	1	33696518	24228	37.18	2.59	12	0.28	1934.00	27737.00	78700	20230704	-8.64	39300	20230104	82.95	78700	-8.64	20230704	39300	82.95	20230104	78700	-8.64	20230704	39300	82.95	20230104	1.09	Y	393890	500	168 억		1986224	N	N	18633	N	00	N
120	20230711	101058	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	70700	1800	2	2.61	3839841400	54341	24.37	69400	71500	69300	89500	48300	68900	70665.21	5.89	935	-6476	72833	70866	69133	67166	65433	70000	66300	168	20600	500	50980	100	1	33696518	23823	36.56	2.55	12	0.16	1934.00	27737.00	78700	20230704	-10.17	39300	20230104	79.90	78700	-10.17	20230704	39300	79.90	20230104	78700	-10.17	20230704	39300	79.90	20230104	1.09	Y	393890	500	168 억		1986224	N	N	18633	N	00	N
121	20230711	091051	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	69700	800	2	1.16	404888600	5819	2.61	69400	70000	69300	89500	48300	68900	69592.34	5.89	935	-325	72833	70866	69133	67166	65433	70000	66300	168	20600	500	50980	100	1	33696518	23486	36.04	2.51	12	0.02	1934.00	27737.00	78700	20230704	-11.44	39300	20230104	77.35	78700	-11.44	20230704	39300	77.35	20230104	78700	-11.44	20230704	39300	77.35	20230104	1.09	Y	393890	500	168 억		1986224	N	N	18633	N	00	N
122	20230710	161043	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	68900	-1600	5	-2.27	15359832500	222127	138.22	70800	71100	67400	91600	49400	70500	69149.08	5.73	802	44963	72300	71400	70000	69100	67700	71850	69550	168	21100	500	52170	100	1	33696518	23217	35.63	2.48	12	0.66	1934.00	27737.00	78700	20230704	-12.45	39300	20230104	75.32	78700	-12.45	20230704	39300	75.32	20230104	78700	-12.45	20230704	39300	75.32	20230104	1.11	Y	393890	500	168 억		1929831	N	N	18633	N	00	N
123	20230710	151047	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	69300	-1200	5	-1.70	14285005200	206572	128.54	70800	71100	67400	91600	49400	70500	69152.47	5.73	802	41442	72300	71400	70000	69100	67700	71850	69550	168	21100	500	52170	100	1	33696518	23352	35.83	2.50	12	0.61	1934.00	27737.00	78700	20230704	-11.94	39300	20230104	76.34	78700	-11.94	20230704	39300	76.34	20230104	78700	-11.94	20230704	39300	76.34	20230104	1.11	Y	393890	500	168 억		1929831	N	N	17263	N	00	N
124	20230710	141034	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	69800	-700	5	-0.99	12511910000	181098	112.69	70800	71100	67400	91600	49400	70500	69088.93	5.73	802	41537	72300	71400	70000	69100	67700	71850	69550	168	21100	500	52170	100	1	33696518	23520	36.09	2.52	12	0.54	1934.00	27737.00	78700	20230704	-11.31	39300	20230104	77.61	78700	-11.31	20230704	39300	77.61	20230104	78700	-11.31	20230704	39300	77.61	20230104	1.11	Y	393890	500	168 억		1929831	N	N	17263	N	00	N
125	20230710	131023	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	70100	-400	5	-0.57	11136685700	161455	100.46	70800	71100	67400	91600	49400	70500	68976.73	5.73	802	42111	72300	71400	70000	69100	67700	71850	69550	168	21100	500	52170	100	1	33696518	23621	36.25	2.53	12	0.48	1934.00	27737.00	78700	20230704	-10.93	39300	20230104	78.37	78700	-10.93	20230704	39300	78.37	20230104	78700	-10.93	20230704	39300	78.37	20230104	1.11	Y	393890	500	168 억		1929831	N	N	17263	N	00	N
126	20230710	121052	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	69600	-900	5	-1.28	9821489700	142609	88.74	70800	71100	67400	91600	49400	70500	68869.70	5.73	802	38411	72300	71400	70000	69100	67700	71850	69550	168	21100	500	52170	100	1	33696518	23453	35.99	2.51	12	0.42	1934.00	27737.00	78700	20230704	-11.56	39300	20230104	77.10	78700	-11.56	20230704	39300	77.10	20230104	78700	-11.56	20230704	39300	77.10	20230104	1.11	Y	393890	500	168 억		1929831	N	N	17263	N	00	N
127	20230710	111048	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	69400	-1100	5	-1.56	8582677600	124774	77.64	70800	71100	67400	91600	49400	70500	68785.36	5.73	802	34949	72300	71400	70000	69100	67700	71850	69550	168	21100	500	52170	100	1	33696518	23385	35.88	2.50	12	0.37	1934.00	27737.00	78700	20230704	-11.82	39300	20230104	76.59	78700	-11.82	20230704	39300	76.59	20230104	78700	-11.82	20230704	39300	76.59	20230104	1.11	Y	393890	500	168 억		1929831	N	N	17263	N	00	N
128	20230710	101048	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	68600	-1900	5	-2.70	5836052200	85093	52.95	70800	71100	67400	91600	49400	70500	68583.70	5.73	802	22436	72300	71400	70000	69100	67700	71850	69550	168	21100	500	52170	100	1	33696518	23116	35.47	2.47	12	0.25	1934.00	27737.00	78700	20230704	-12.83	39300	20230104	74.55	78700	-12.83	20230704	39300	74.55	20230104	78700	-12.83	20230704	39300	74.55	20230104	1.11	Y	393890	500	168 억		1929831	N	N	17263	N	00	N
129	20230710	091039	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	70500	0	3	0.00	550266500	7799	4.85	70800	71100	70100	91600	49400	70500	70556.26	5.73	802	1093	72300	71400	70000	69100	67700	71850	69550	168	21100	500	52170	100	1	33696518	23756	36.45	2.54	12	0.02	1934.00	27737.00	78700	20230704	-10.42	39300	20230104	79.39	78700	-10.42	20230704	39300	79.39	20230104	78700	-10.42	20230704	39300	79.39	20230104	1.11	Y	393890	500	168 억		1929831	N	N	17263	N	00	N
130	20230707	161036	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	70500	600	2	0.86	11218276900	160358	60.09	69100	70900	68600	90800	49000	69900	69956.47	5.71	2327	4891	74500	72200	70700	68400	66900	71450	67650	168	20900	500	51720	100	1	33696518	23756	36.45	2.54	12	0.48	1934.00	27737.00	78700	20230704	-10.42	39300	20230104	79.39	78700	-10.42	20230704	39300	79.39	20230104	78700	-10.42	20230704	39300	79.39	20230104	1.12	Y	393890	500	168 억		1923098	N	N	17263	N	00	N
131	20230707	151036	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	70300	400	2	0.57	10655992200	152386	57.11	69100	70900	68600	90800	49000	69900	69927.64	5.71	2327	7458	74500	72200	70700	68400	66900	71450	67650	168	20900	500	51720	100	1	33696518	23689	36.35	2.53	12	0.45	1934.00	27737.00	78700	20230704	-10.67	39300	20230104	78.88	78700	-10.67	20230704	39300	78.88	20230104	78700	-10.67	20230704	39300	78.88	20230104	1.12	Y	393890	500	168 억		1923098	N	N	28504	N	00	N
132	20230707	141055	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	70300	400	2	0.57	9023675000	129148	48.40	69100	70900	68600	90800	49000	69900	69870.80	5.71	2327	10802	74500	72200	70700	68400	66900	71450	67650	168	20900	500	51720	100	1	33696518	23689	36.35	2.53	12	0.38	1934.00	27737.00	78700	20230704	-10.67	39300	20230104	78.88	78700	-10.67	20230704	39300	78.88	20230104	78700	-10.67	20230704	39300	78.88	20230104	1.12	Y	393890	500	168 억		1923098	N	N	28504	N	00	N
133	20230707	131043	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	70300	400	2	0.57	7311343400	104842	39.29	69100	70800	68600	90800	49000	69900	69736.73	5.71	2327	17011	74500	72200	70700	68400	66900	71450	67650	168	20900	500	51720	100	1	33696518	23689	36.35	2.53	12	0.31	1934.00	27737.00	78700	20230704	-10.67	39300	20230104	78.88	78700	-10.67	20230704	39300	78.88	20230104	78700	-10.67	20230704	39300	78.88	20230104	1.12	Y	393890	500	168 억		1923098	N	N	28504	N	00	N
134	20230707	121047	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	70300	400	2	0.57	6242330100	89644	33.59	69100	70800	68600	90800	49000	69900	69634.57	5.71	2327	21866	74500	72200	70700	68400	66900	71450	67650	168	20900	500	51720	100	1	33696518	23689	36.35	2.53	12	0.27	1934.00	27737.00	78700	20230704	-10.67	39300	20230104	78.88	78700	-10.67	20230704	39300	78.88	20230104	78700	-10.67	20230704	39300	78.88	20230104	1.12	Y	393890	500	168 억		1923098	N	N	28504	N	00	N
135	20230707	111053	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	69900	0	3	0.00	5579280900	80185	30.05	69100	70800	68600	90800	49000	69900	69579.98	5.71	2327	20106	74500	72200	70700	68400	66900	71450	67650	168	20900	500	51720	100	1	33696518	23554	36.14	2.52	12	0.24	1934.00	27737.00	78700	20230704	-11.18	39300	20230104	77.86	78700	-11.18	20230704	39300	77.86	20230104	78700	-11.18	20230704	39300	77.86	20230104	1.12	Y	393890	500	168 억		1923098	N	N	28504	N	00	N
136	20230707	101035	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	69700	-200	5	-0.29	4213265900	60547	22.69	69100	70800	68600	90800	49000	69900	69586.53	5.71	2327	16914	74500	72200	70700	68400	66900	71450	67650	168	20900	500	51720	100	1	33696518	23486	36.04	2.51	12	0.18	1934.00	27737.00	78700	20230704	-11.44	39300	20230104	77.35	78700	-11.44	20230704	39300	77.35	20230104	78700	-11.44	20230704	39300	77.35	20230104	1.12	Y	393890	500	168 억		1923098	N	N	28504	N	00	N
137	20230707	091038	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	69700	-200	5	-0.29	776704400	11173	4.19	69100	70000	69000	90800	49000	69900	69515.09	5.71	2327	5416	74500	72200	70700	68400	66900	71450	67650	168	20900	500	51720	100	1	33696518	23486	36.04	2.51	12	0.03	1934.00	27737.00	78700	20230704	-11.44	39300	20230104	77.35	78700	-11.44	20230704	39300	77.35	20230104	78700	-11.44	20230704	39300	77.35	20230104	1.12	Y	393890	500	168 억		1923098	N	N	28504	N	00	N
138	20230706	161038	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	69900	-1200	5	-1.69	18802476000	265089	64.91	70900	73000	69200	92400	49800	71100	70930.99	5.52	782	59337	74366	72732	71666	70032	68966	72200	69500	168	21300	500	52610	100	1	33696518	23554	36.14	2.52	12	0.79	1934.00	27737.00	78700	20230704	-11.18	39300	20230104	77.86	78700	-11.18	20230704	39300	77.86	20230104	78700	-11.18	20230704	39300	77.86	20230104	1.07	Y	393890	500	168 억		1858996	N	N	28504	N	00	N
139	20230706	151038	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	69300	-1800	5	-2.53	16984704300	238998	58.52	70900	73000	69200	92400	49800	71100	71066.28	5.52	782	52453	74366	72732	71666	70032	68966	72200	69500	168	21300	500	52610	100	1	33696518	23352	35.83	2.50	12	0.71	1934.00	27737.00	78700	20230704	-11.94	39300	20230104	76.34	78700	-11.94	20230704	39300	76.34	20230104	78700	-11.94	20230704	39300	76.34	20230104	1.07	Y	393890	500	168 억		1858996	N	N	28299	N	00	N
140	20230706	141039	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	69900	-1200	5	-1.69	13699421600	191866	46.98	70900	73000	69900	92400	49800	71100	71401.22	5.52	782	30982	74366	72732	71666	70032	68966	72200	69500	168	21300	500	52610	100	1	33696518	23554	36.14	2.52	12	0.57	1934.00	27737.00	78700	20230704	-11.18	39300	20230104	77.86	78700	-11.18	20230704	39300	77.86	20230104	78700	-11.18	20230704	39300	77.86	20230104	1.07	Y	393890	500	168 억		1858996	N	N	28299	N	00	N
141	20230706	131035	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	70400	-700	5	-0.98	11628053400	162347	39.75	70900	73000	70100	92400	49800	71100	71625.18	5.52	782	21300	74366	72732	71666	70032	68966	72200	69500	168	21300	500	52610	100	1	33696518	23722	36.40	2.54	12	0.48	1934.00	27737.00	78700	20230704	-10.55	39300	20230104	79.13	78700	-10.55	20230704	39300	79.13	20230104	78700	-10.55	20230704	39300	79.13	20230104	1.07	Y	393890	500	168 억		1858996	N	N	28299	N	00	N
142	20230706	121001	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71000	-100	5	-0.14	9614789600	133886	32.78	70900	73000	70800	92400	49800	71100	71814.06	5.52	782	24415	74366	72732	71666	70032	68966	72200	69500	168	21300	500	52610	100	1	33696518	23925	36.71	2.56	12	0.40	1934.00	27737.00	78700	20230704	-9.78	39300	20230104	80.66	78700	-9.78	20230704	39300	80.66	20230104	78700	-9.78	20230704	39300	80.66	20230104	1.07	Y	393890	500	168 억		1858996	N	N	28299	N	00	N
143	20230706	111042	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71400	300	2	0.42	7876156800	109496	26.81	70900	73000	70800	92400	49800	71100	71932.15	5.52	782	26635	74366	72732	71666	70032	68966	72200	69500	168	21300	500	52610	100	1	33696518	24059	36.92	2.57	12	0.32	1934.00	27737.00	78700	20230704	-9.28	39300	20230104	81.68	78700	-9.28	20230704	39300	81.68	20230104	78700	-9.28	20230704	39300	81.68	20230104	1.07	Y	393890	500	168 억		1858996	N	N	28299	N	00	N
144	20230706	101038	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71400	300	2	0.42	5759751300	79954	19.58	70900	73000	70800	92400	49800	71100	72040.09	5.52	782	27223	74366	72732	71666	70032	68966	72200	69500	168	21300	500	52610	100	1	33696518	24059	36.92	2.57	12	0.24	1934.00	27737.00	78700	20230704	-9.28	39300	20230104	81.68	78700	-9.28	20230704	39300	81.68	20230104	78700	-9.28	20230704	39300	81.68	20230104	1.07	Y	393890	500	168 억		1858996	N	N	28299	N	00	N
145	20230706	091037	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	72000	900	2	1.27	1650710600	22983	5.63	70900	72600	70800	92400	49800	71100	71827.90	5.52	782	11053	74366	72732	71666	70032	68966	72200	69500	168	21300	500	52610	100	1	33696518	24261	37.23	2.60	12	0.07	1934.00	27737.00	78700	20230704	-8.51	39300	20230104	83.21	78700	-8.51	20230704	39300	83.21	20230104	78700	-8.51	20230704	39300	83.21	20230104	1.07	Y	393890	500	168 억		1858996	N	N	28299	N	00	N
146	20230705	161032	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71100	-2700	5	-3.66	29055001100	407047	86.13	73200	73300	70600	95900	51700	73800	71379.55	5.33	-607	16888	81333	77566	74933	71166	68533	76250	69850	168	22100	500	54610	100	1	33696518	23958	36.76	2.56	12	1.21	1934.00	27737.00	78700	20230704	-9.66	39300	20230104	80.92	78700	-9.66	20230704	39300	80.92	20230104	78700	-9.66	20230704	39300	80.92	20230104	0.99	Y	393890	500	168 억		1797273	N	N	28299	N	00	N
147	20230705	151029	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	72000	-1800	5	-2.44	27264669600	381988	80.82	73200	73300	70600	95900	51700	73800	71375.02	5.33	-607	16097	81333	77566	74933	71166	68533	76250	69850	168	22100	500	54610	100	1	33696518	24261	37.23	2.60	12	1.13	1934.00	27737.00	78700	20230704	-8.51	39300	20230104	83.21	78700	-8.51	20230704	39300	83.21	20230104	78700	-8.51	20230704	39300	83.21	20230104	0.99	Y	393890	500	168 억		1797273	N	N	30623	N	00	N
148	20230705	141017	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71000	-2800	5	-3.79	21986550400	307947	65.16	73200	73300	70700	95900	51700	73800	71396.32	5.33	-607	8208	81333	77566	74933	71166	68533	76250	69850	168	22100	500	54610	100	1	33696518	23925	36.71	2.56	12	0.91	1934.00	27737.00	78700	20230704	-9.78	39300	20230104	80.66	78700	-9.78	20230704	39300	80.66	20230104	78700	-9.78	20230704	39300	80.66	20230104	0.99	Y	393890	500	168 억		1797273	N	N	30623	N	00	N
149	20230705	131019	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71200	-2600	5	-3.52	17785717500	248900	52.66	73200	73300	70700	95900	51700	73800	71456.24	5.33	-607	-853	81333	77566	74933	71166	68533	76250	69850	168	22100	500	54610	100	1	33696518	23992	36.81	2.57	12	0.74	1934.00	27737.00	78700	20230704	-9.53	39300	20230104	81.17	78700	-9.53	20230704	39300	81.17	20230104	78700	-9.53	20230704	39300	81.17	20230104	0.99	Y	393890	500	168 억		1797273	N	N	30623	N	00	N
150	20230705	121018	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71100	-2700	5	-3.66	15607677000	218401	46.21	73200	73300	70700	95900	51700	73800	71462.21	5.33	-607	-8504	81333	77566	74933	71166	68533	76250	69850	168	22100	500	54610	100	1	33696518	23958	36.76	2.56	12	0.65	1934.00	27737.00	78700	20230704	-9.66	39300	20230104	80.92	78700	-9.66	20230704	39300	80.92	20230104	78700	-9.66	20230704	39300	80.92	20230104	0.99	Y	393890	500	168 억		1797273	N	N	30623	N	00	N
151	20230705	111029	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	72100	-1700	5	-2.30	12746931200	178411	37.75	73200	73300	70700	95900	51700	73800	71445.54	5.33	-607	-10764	81333	77566	74933	71166	68533	76250	69850	168	22100	500	54610	100	1	33696518	24295	37.28	2.60	12	0.53	1934.00	27737.00	78700	20230704	-8.39	39300	20230104	83.46	78700	-8.39	20230704	39300	83.46	20230104	78700	-8.39	20230704	39300	83.46	20230104	0.99	Y	393890	500	168 억		1797273	N	N	30623	N	00	N
152	20230705	101021	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	71500	-2300	5	-3.12	8361671900	116862	24.73	73200	73300	70700	95900	51700	73800	71549.54	5.33	-607	-18506	81333	77566	74933	71166	68533	76250	69850	168	22100	500	54610	100	1	33696518	24093	36.97	2.58	12	0.35	1934.00	27737.00	78700	20230704	-9.15	39300	20230104	81.93	78700	-9.15	20230704	39300	81.93	20230104	78700	-9.15	20230704	39300	81.93	20230104	0.99	Y	393890	500	168 억		1797273	N	N	30623	N	00	N
153	20230705	091019	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	72000	-1800	5	-2.44	2081697400	28791	6.09	73200	73300	71800	95900	51700	73800	72297.96	5.33	-607	-6202	81333	77566	74933	71166	68533	76250	69850	168	22100	500	54610	100	1	33696518	24261	37.23	2.60	12	0.09	1934.00	27737.00	78700	20230704	-8.51	39300	20230104	83.21	78700	-8.51	20230704	39300	83.21	20230104	78700	-8.51	20230704	39300	83.21	20230104	0.99	Y	393890	500	168 억		1797273	N	N	30623	N	00	N
154	20230704	161014	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	73800	300	2	0.41	35183933300	469529	145.33	74200	78700	72300	95500	51500	73500	74935.14	5.33	-232	-8469	78166	75832	73666	71332	69166	74750	70250	168	22000	500	54390	100	1	33696518	24868	38.16	2.66	12	1.39	1934.00	27737.00	78700	20230704	-6.23	39300	20230104	87.79	78700	-6.23	20230704	39300	87.79	20230104	78700	-6.23	20230704	39300	87.79	20230104	1.05	Y	393890	500	168 억		1796998	N	N	30623	N	00	N
155	20230704	151003	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	74100	600	2	0.82	34425580000	459269	142.16	74200	78700	72300	95500	51500	73500	74957.33	5.33	-232	-7963	78166	75832	73666	71332	69166	74750	70250	168	22000	500	54390	100	1	33696518	24969	38.31	2.67	12	1.36	1934.00	27737.00	78700	20230704	-5.84	39300	20230104	88.55	78700	-5.84	20230704	39300	88.55	20230104	78700	-5.84	20230704	39300	88.55	20230104	1.05	Y	393890	500	168 억		1796998	N	N	18397	N	00	N
156	20230704	141008	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	73500	0	3	0.00	31421549500	418784	129.63	74200	78700	72300	95500	51500	73500	75030.44	5.33	-232	-2467	78166	75832	73666	71332	69166	74750	70250	168	22000	500	54390	100	1	33696518	24767	38.00	2.65	12	1.24	1934.00	27737.00	78700	20230704	-6.61	39300	20230104	87.02	78700	-6.61	20230704	39300	87.02	20230104	78700	-6.61	20230704	39300	87.02	20230104	1.05	Y	393890	500	168 억		1796998	N	N	18397	N	00	N
157	20230704	130957	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	73000	-500	5	-0.68	29517571100	392740	121.57	74200	78700	72300	95500	51500	73500	75158.05	5.33	-232	-10025	78166	75832	73666	71332	69166	74750	70250	168	22000	500	54390	100	1	33696518	24598	37.75	2.63	12	1.17	1934.00	27737.00	78700	20230704	-7.24	39300	20230104	85.75	78700	-7.24	20230704	39300	85.75	20230104	78700	-7.24	20230704	39300	85.75	20230104	1.05	Y	393890	500	168 억		1796998	N	N	18397	N	00	N
158	20230704	121007	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	72900	-600	5	-0.82	26655299300	353400	109.39	74200	78700	72700	95500	51500	73500	75425.30	5.33	-232	-10320	78166	75832	73666	71332	69166	74750	70250	168	22000	500	54390	100	1	33696518	24565	37.69	2.63	12	1.05	1934.00	27737.00	78700	20230704	-7.37	39300	20230104	85.50	78700	-7.37	20230704	39300	85.50	20230104	78700	-7.37	20230704	39300	85.50	20230104	1.05	Y	393890	500	168 억		1796998	N	N	18397	N	00	N
159	20230704	111000	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	73300	-200	5	-0.27	23728811300	313328	96.99	74200	78700	73000	95500	51500	73500	75731.54	5.33	-232	-6103	78166	75832	73666	71332	69166	74750	70250	168	22000	500	54390	100	1	33696518	24700	37.90	2.64	12	0.93	1934.00	27737.00	78700	20230704	-6.86	39300	20230104	86.51	78700	-6.86	20230704	39300	86.51	20230104	78700	-6.86	20230704	39300	86.51	20230104	1.05	Y	393890	500	168 억		1796998	N	N	18397	N	00	N
160	20230704	100954	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	75000	1500	2	2.04	18197143700	238696	73.88	74200	78700	73600	95500	51500	73500	76235.65	5.33	-232	11872	78166	75832	73666	71332	69166	74750	70250	168	22000	500	54390	100	1	33696518	25272	38.78	2.70	12	0.71	1934.00	27737.00	78700	20230704	-4.70	39300	20230104	90.84	78700	-4.70	20230704	39300	90.84	20230104	78700	-4.70	20230704	39300	90.84	20230104	1.05	Y	393890	500	168 억		1796998	N	N	18397	N	00	N
161	20230704	090955	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	74800	1300	2	1.77	2118500500	28477	8.81	74200	75000	73600	95500	51500	73500	74393.39	5.33	-232	802	78166	75832	73666	71332	69166	74750	70250	168	22000	500	54390	100	1	33696518	25205	38.68	2.70	12	0.08	1934.00	27737.00	76000	20230703	-1.58	39300	20230104	90.33	76000	-1.58	20230703	39300	90.33	20230104	76000	-1.58	20230703	39300	90.33	20230104	1.05	Y	393890	500	168 억		1796998	N	N	18397	N	00	N
162	20230703	160945	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	73500	500	2	0.68	23647235800	321457	113.19	74100	76000	71500	94900	51100	73000	73562.82	5.49	-604	-44230	77866	75432	72466	70032	67066	76650	71250	168	21900	500	54020	100	1	33696518	24767	38.00	2.65	12	0.95	1934.00	27737.00	76000	20230703	-3.29	39300	20230104	87.02	76000	-3.29	20230703	39300	87.02	20230104	76000	-3.29	20230703	39300	87.02	20230104	1.14	Y	393890	500	168 억		1850358	N	N	18397	N	00	N
163	20230703	150956	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	73800	800	2	1.10	22567310800	306795	108.02	74100	76000	71500	94900	51100	73000	73558.33	5.49	-604	-40084	77866	75432	72466	70032	67066	76650	71250	168	21900	500	54020	100	1	33696518	24868	38.16	2.66	12	0.91	1934.00	27737.00	76000	20230703	-2.89	39300	20230104	87.79	76000	-2.89	20230703	39300	87.79	20230104	76000	-2.89	20230703	39300	87.79	20230104	1.14	Y	393890	500	168 억		1850358	N	N	8966	N	00	N
164	20230703	140954	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	73200	200	2	0.27	19096484700	259655	91.42	74100	76000	71500	94900	51100	73000	73545.67	5.49	-604	-30215	77866	75432	72466	70032	67066	76650	71250	168	21900	500	54020	100	1	33696518	24666	37.85	2.64	12	0.77	1934.00	27737.00	76000	20230703	-3.68	39300	20230104	86.26	76000	-3.68	20230703	39300	86.26	20230104	76000	-3.68	20230703	39300	86.26	20230104	1.14	Y	393890	500	168 억		1850358	N	N	8966	N	00	N
165	20230703	130948	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	73500	500	2	0.68	16712139300	227090	79.96	74100	76000	71500	94900	51100	73000	73592.66	5.49	-604	-26986	77866	75432	72466	70032	67066	76650	71250	168	21900	500	54020	100	1	33696518	24767	38.00	2.65	12	0.67	1934.00	27737.00	76000	20230703	-3.29	39300	20230104	87.02	76000	-3.29	20230703	39300	87.02	20230104	76000	-3.29	20230703	39300	87.02	20230104	1.14	Y	393890	500	168 억		1850358	N	N	8966	N	00	N
166	20230703	120954	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	73500	500	2	0.68	15299204600	207817	73.17	74100	76000	71500	94900	51100	73000	73618.72	5.49	-604	-26281	77866	75432	72466	70032	67066	76650	71250	168	21900	500	54020	100	1	33696518	24767	38.00	2.65	12	0.62	1934.00	27737.00	76000	20230703	-3.29	39300	20230104	87.02	76000	-3.29	20230703	39300	87.02	20230104	76000	-3.29	20230703	39300	87.02	20230104	1.14	Y	393890	500	168 억		1850358	N	N	8966	N	00	N
167	20230703	110949	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	73400	400	2	0.55	13501705000	183393	64.57	74100	76000	71500	94900	51100	73000	73621.80	5.49	-604	-20199	77866	75432	72466	70032	67066	76650	71250	168	21900	500	54020	100	1	33696518	24733	37.95	2.65	12	0.54	1934.00	27737.00	76000	20230703	-3.42	39300	20230104	86.77	76000	-3.42	20230703	39300	86.77	20230104	76000	-3.42	20230703	39300	86.77	20230104	1.14	Y	393890	500	168 억		1850358	N	N	8966	N	00	N
168	20230703	100935	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	74800	1800	2	2.47	7520012300	103060	36.29	74100	74900	71500	94900	51100	73000	72967.31	5.49	-604	2663	77866	75432	72466	70032	67066	76650	71250	168	21900	500	54020	100	1	33696518	25205	38.68	2.70	12	0.31	1934.00	27737.00	75000	20230621	-0.27	39300	20230104	90.33	75000	-0.27	20230621	39300	90.33	20230104	75000	-0.27	20230621	39300	90.33	20230104	1.14	Y	393890	500	168 억		1850358	N	N	8966	N	00	N
169	20230703	090945	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	72600	-400	5	-0.55	2103834000	28782	10.13	74100	74700	72100	94900	51100	73000	73095.57	5.49	-604	-978	77866	75432	72466	70032	67066	76650	71250	168	21900	500	54020	100	1	33696518	24464	37.54	2.62	12	0.09	1934.00	27737.00	75000	20230621	-3.20	39300	20230104	84.73	75000	-3.20	20230621	39300	84.73	20230104	75000	-3.20	20230621	39300	84.73	20230104	1.14	Y	393890	500	168 억		1850358	N	N	8966	N	00	N