KissMeData/204270/price/prices-20240501.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	20240531	160958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18550	420	2	2.32	22887485930	1251788	87.53	17900	18720	17600	23550	12700	18130	18283.02	1.63	0	190944	19890	19010	18570	17690	17250	18790	17470	289	5420	500	12690	10	1	57848466	10731	60.42	2.94	12	2.16	307.00	6311.00	23350	20240418	-20.56	7240	20230623	156.22	23350	-20.56	20240418	9920	87.00	20240201	23350	-20.56	20240418	7240	156.22	20230623	4.86	N	204270	500	289 억		942940	N	N	265	N	00	N
3	20240531	150956	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18430	300	2	1.65	17130624260	941227	65.81	17900	18720	17600	23550	12700	18130	18200.33	1.63	0	144577	19890	19010	18570	17690	17250	18790	17470	289	5420	500	12690	10	1	57848466	10661	60.03	2.92	12	1.63	307.00	6311.00	23350	20240418	-21.07	7240	20230623	154.56	23350	-21.07	20240418	9920	85.79	20240201	23350	-21.07	20240418	7240	154.56	20230623	4.86	N	204270	500	289 억		942940	N	N	0	N	00	N
4	20240531	140956	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18450	320	2	1.77	14330104290	790085	55.25	17900	18720	17600	23550	12700	18130	18137.42	1.63	0	141017	19890	19010	18570	17690	17250	18790	17470	289	5420	500	12690	10	1	57848466	10673	60.10	2.92	12	1.37	307.00	6311.00	23350	20240418	-20.99	7240	20230623	154.83	23350	-20.99	20240418	9920	85.99	20240201	23350	-20.99	20240418	7240	154.83	20230623	4.86	N	204270	500	289 억		942940	N	N	0	N	00	N
5	20240531	131000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18600	470	2	2.59	11938587130	661602	46.26	17900	18650	17600	23550	12700	18130	18044.93	1.63	0	116175	19890	19010	18570	17690	17250	18790	17470	289	5420	500	12690	10	1	57848466	10760	60.59	2.95	12	1.14	307.00	6311.00	23350	20240418	-20.34	7240	20230623	156.91	23350	-20.34	20240418	9920	87.50	20240201	23350	-20.34	20240418	7240	156.91	20230623	4.86	N	204270	500	289 억		942940	N	N	0	N	00	N
6	20240531	121004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18370	240	2	1.32	8774629650	490663	34.31	17900	18480	17600	23550	12700	18130	17883.07	1.63	0	74773	19890	19010	18570	17690	17250	18790	17470	289	5420	500	12690	10	1	57848466	10627	59.84	2.91	12	0.85	307.00	6311.00	23350	20240418	-21.33	7240	20230623	153.73	23350	-21.33	20240418	9920	85.18	20240201	23350	-21.33	20240418	7240	153.73	20230623	4.86	N	204270	500	289 억		942940	N	N	0	N	00	N
7	20240531	110959	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17760	-370	5	-2.04	6330254790	356206	24.91	17900	18130	17600	23550	12700	18130	17771.05	1.63	0	56311	19890	19010	18570	17690	17250	18790	17470	289	5420	500	12690	10	1	57848466	10274	57.85	2.81	12	0.62	307.00	6311.00	23350	20240418	-23.94	7240	20230623	145.30	23350	-23.94	20240418	9920	79.03	20240201	23350	-23.94	20240418	7240	145.30	20230623	4.86	N	204270	500	289 억		942940	N	N	0	N	00	N
8	20240531	100959	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17800	-330	5	-1.82	5079190050	285633	19.97	17900	18130	17600	23550	12700	18130	17781.88	1.63	0	45624	19890	19010	18570	17690	17250	18790	17470	289	5420	500	12690	10	1	57848466	10297	57.98	2.82	12	0.49	307.00	6311.00	23350	20240418	-23.77	7240	20230623	145.86	23350	-23.77	20240418	9920	79.44	20240201	23350	-23.77	20240418	7240	145.86	20230623	4.86	N	204270	500	289 억		942940	N	N	0	N	00	N
9	20240531	090959	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17900	-230	5	-1.27	1497718060	83684	5.85	17900	18130	17710	23550	12700	18130	17896.52	1.63	0	5295	19890	19010	18570	17690	17250	18790	17470	289	5420	500	12690	10	1	57848466	10355	58.31	2.84	12	0.14	307.00	6311.00	23350	20240418	-23.34	7240	20230623	147.24	23350	-23.34	20240418	9920	80.44	20240201	23350	-23.34	20240418	7240	147.24	20230623	4.86	N	204270	500	289 억		942940	N	N	0	N	00	N
10	20240530	160952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18130	-620	5	-3.31	26454726440	1413774	66.59	19250	19450	18130	24350	13130	18750	18712.38	1.70	0	-32700	19903	19326	18723	18146	17543	19615	18435	289	5600	500	13120	10	1	57848466	10488	59.06	2.87	12	2.44	307.00	6311.00	23350	20240418	-22.36	7240	20230623	150.41	23350	-22.36	20240418	9920	82.76	20240201	23350	-22.36	20240418	7240	150.41	20230623	4.85	N	204270	500	289 억		982946	N	N	336	N	00	N
11	20240530	150955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18290	-460	5	-2.45	25419805120	1356798	63.91	19250	19450	18160	24350	13130	18750	18735.01	1.70	0	-43638	19903	19326	18723	18146	17543	19615	18435	289	5600	500	13120	10	1	57848466	10580	59.58	2.90	12	2.35	307.00	6311.00	23350	20240418	-21.67	7240	20230623	152.62	23350	-21.67	20240418	9920	84.38	20240201	23350	-21.67	20240418	7240	152.62	20230623	4.85	N	204270	500	289 억		982946	N	N	336	N	00	N
12	20240530	140954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18310	-440	5	-2.35	23719884800	1263829	59.53	19250	19450	18160	24350	13130	18750	18768.45	1.70	0	-62593	19903	19326	18723	18146	17543	19615	18435	289	5600	500	13120	10	1	57848466	10592	59.64	2.90	12	2.18	307.00	6311.00	23350	20240418	-21.58	7240	20230623	152.90	23350	-21.58	20240418	9920	84.58	20240201	23350	-21.58	20240418	7240	152.90	20230623	4.85	N	204270	500	289 억		982946	N	N	336	N	00	N
13	20240530	130956	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18390	-360	5	-1.92	21830576780	1160279	54.65	19250	19450	18200	24350	13130	18750	18815.64	1.70	0	-79681	19903	19326	18723	18146	17543	19615	18435	289	5600	500	13120	10	1	57848466	10638	59.90	2.91	12	2.01	307.00	6311.00	23350	20240418	-21.24	7240	20230623	154.01	23350	-21.24	20240418	9920	85.38	20240201	23350	-21.24	20240418	7240	154.01	20230623	4.85	N	204270	500	289 억		982946	N	N	336	N	00	N
14	20240530	120953	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18410	-340	5	-1.81	20986697810	1114386	52.49	19250	19450	18200	24350	13130	18750	18833.45	1.70	0	-85424	19903	19326	18723	18146	17543	19615	18435	289	5600	500	13120	10	1	57848466	10650	59.97	2.92	12	1.93	307.00	6311.00	23350	20240418	-21.16	7240	20230623	154.28	23350	-21.16	20240418	9920	85.58	20240201	23350	-21.16	20240418	7240	154.28	20230623	4.85	N	204270	500	289 억		982946	N	N	336	N	00	N
15	20240530	110954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18590	-160	5	-0.85	19862874990	1053471	49.62	19250	19450	18200	24350	13130	18750	18855.95	1.70	0	-92268	19903	19326	18723	18146	17543	19615	18435	289	5600	500	13120	10	1	57848466	10754	60.55	2.95	12	1.82	307.00	6311.00	23350	20240418	-20.39	7240	20230623	156.77	23350	-20.39	20240418	9920	87.40	20240201	23350	-20.39	20240418	7240	156.77	20230623	4.85	N	204270	500	289 억		982946	N	N	336	N	00	N
16	20240530	100958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18430	-320	5	-1.71	17896641010	947340	44.62	19250	19450	18200	24350	13130	18750	18893.35	1.70	0	-110747	19903	19326	18723	18146	17543	19615	18435	289	5600	500	13120	10	1	57848466	10661	60.03	2.92	12	1.64	307.00	6311.00	23350	20240418	-21.07	7240	20230623	154.56	23350	-21.07	20240418	9920	85.79	20240201	23350	-21.07	20240418	7240	154.56	20230623	4.85	N	204270	500	289 억		982946	N	N	336	N	00	N
17	20240530	090954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18710	-40	5	-0.21	10030958880	522939	24.63	19250	19450	18700	24350	13130	18750	19192.42	1.70	0	-85373	19903	19326	18723	18146	17543	19615	18435	289	5600	500	13120	10	1	57848466	10823	60.94	2.96	12	0.90	307.00	6311.00	23350	20240418	-19.87	7240	20230623	158.43	23350	-19.87	20240418	9920	88.61	20240201	23350	-19.87	20240418	7240	158.43	20230623	4.85	N	204270	500	289 억		982946	N	N	336	N	00	N
18	20240529	160947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18750	310	2	1.68	39334101030	2087177	113.81	18500	19300	18120	23950	12910	18440	18845.86	1.95	0	-114455	19473	18956	18033	17516	16593	19215	17775	289	5510	500	12900	10	1	57848466	10847	61.07	2.97	12	3.61	307.00	6311.00	23350	20240418	-19.70	7240	20230623	158.98	23350	-19.70	20240418	9920	89.01	20240201	23350	-19.70	20240418	7240	158.98	20230623	4.86	N	204270	500	289 억		1125373	N	N	336	N	00	N
19	20240529	150946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18850	410	2	2.22	38118214850	2022335	110.27	18500	19300	18120	23950	12910	18440	18848.82	1.95	0	-116997	19473	18956	18033	17516	16593	19215	17775	289	5510	500	12900	10	1	57848466	10904	61.40	2.99	12	3.50	307.00	6311.00	23350	20240418	-19.27	7240	20230623	160.36	23350	-19.27	20240418	9920	90.02	20240201	23350	-19.27	20240418	7240	160.36	20230623	4.86	N	204270	500	289 억		1125373	N	N	576	N	00	N
20	20240529	140947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18940	500	2	2.71	35898732980	1904586	103.85	18500	19300	18120	23950	12910	18440	18848.79	1.95	0	-101470	19473	18956	18033	17516	16593	19215	17775	289	5510	500	12900	10	1	57848466	10956	61.69	3.00	12	3.29	307.00	6311.00	23350	20240418	-18.89	7240	20230623	161.60	23350	-18.89	20240418	9920	90.93	20240201	23350	-18.89	20240418	7240	161.60	20230623	4.86	N	204270	500	289 억		1125373	N	N	576	N	00	N
21	20240529	130949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19030	590	2	3.20	33378809700	1770539	96.54	18500	19300	18120	23950	12910	18440	18852.58	1.95	0	-94598	19473	18956	18033	17516	16593	19215	17775	289	5510	500	12900	10	1	57848466	11009	61.99	3.02	12	3.06	307.00	6311.00	23350	20240418	-18.50	7240	20230623	162.85	23350	-18.50	20240418	9920	91.83	20240201	23350	-18.50	20240418	7240	162.85	20230623	4.86	N	204270	500	289 억		1125373	N	N	576	N	00	N
22	20240529	120950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18840	400	2	2.17	31836044350	1688878	92.09	18500	19300	18120	23950	12910	18440	18850.65	1.95	0	-95300	19473	18956	18033	17516	16593	19215	17775	289	5510	500	12900	10	1	57848466	10899	61.37	2.99	12	2.92	307.00	6311.00	23350	20240418	-19.31	7240	20230623	160.22	23350	-19.31	20240418	9920	89.92	20240201	23350	-19.31	20240418	7240	160.22	20230623	4.86	N	204270	500	289 억		1125373	N	N	576	N	00	N
23	20240529	110948	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19120	680	2	3.69	28928329630	1535320	83.71	18500	19300	18120	23950	12910	18440	18842.15	1.95	0	-78982	19473	18956	18033	17516	16593	19215	17775	289	5510	500	12900	10	1	57848466	11061	62.28	3.03	12	2.65	307.00	6311.00	23350	20240418	-18.12	7240	20230623	164.09	23350	-18.12	20240418	9920	92.74	20240201	23350	-18.12	20240418	7240	164.09	20230623	4.86	N	204270	500	289 억		1125373	N	N	576	N	00	N
24	20240529	100944	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18660	220	2	1.19	21165164550	1129101	61.57	18500	19130	18120	23950	12910	18440	18745.42	1.95	0	-162068	19473	18956	18033	17516	16593	19215	17775	289	5510	500	12900	10	1	57848466	10795	60.78	2.96	12	1.95	307.00	6311.00	23350	20240418	-20.09	7240	20230623	157.73	23350	-20.09	20240418	9920	88.10	20240201	23350	-20.09	20240418	7240	157.73	20230623	4.86	N	204270	500	289 억		1125373	N	N	576	N	00	N
25	20240529	090943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18480	40	2	0.22	5178938530	280822	15.31	18500	18750	18120	23950	12910	18440	18442.08	1.95	0	-48660	19473	18956	18033	17516	16593	19215	17775	289	5510	500	12900	10	1	57848466	10690	60.20	2.93	12	0.49	307.00	6311.00	23350	20240418	-20.86	7240	20230623	155.25	23350	-20.86	20240418	9920	86.29	20240201	23350	-20.86	20240418	7240	155.25	20230623	4.86	N	204270	500	289 억		1125373	N	N	576	N	00	N
26	20240528	160940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18440	1290	2	7.52	32586830150	1808686	120.17	17150	18550	17110	22250	12010	17150	18015.23	1.84	0	71419	18290	17720	17280	16710	16270	18005	16995	289	5100	500	12000	10	1	57848466	10667	60.07	2.92	12	3.13	307.00	6311.00	23350	20240418	-21.03	7240	20230623	154.70	23350	-21.03	20240418	9920	85.89	20240201	23350	-21.03	20240418	7240	154.70	20230623	4.80	N	204270	500	289 억		1065313	N	N	576	N	00	N
27	20240528	150942	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18500	1350	2	7.87	30332566310	1686683	112.07	17150	18500	17110	22250	12010	17150	17983.84	1.84	0	50100	18290	17720	17280	16710	16270	18005	16995	289	5100	500	12000	10	1	57848466	10702	60.26	2.93	12	2.92	307.00	6311.00	23350	20240418	-20.77	7240	20230623	155.52	23350	-20.77	20240418	9920	86.49	20240201	23350	-20.77	20240418	7240	155.52	20230623	4.80	N	204270	500	289 억		1065313	N	N	251	N	00	N
28	20240528	140943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18370	1220	2	7.11	24330997330	1359444	90.33	17150	18390	17110	22250	12010	17150	17898.07	1.84	0	92422	18290	17720	17280	16710	16270	18005	16995	289	5100	500	12000	10	1	57848466	10627	59.84	2.91	12	2.35	307.00	6311.00	23350	20240418	-21.33	7240	20230623	153.73	23350	-21.33	20240418	9920	85.18	20240201	23350	-21.33	20240418	7240	153.73	20230623	4.80	N	204270	500	289 억		1065313	N	N	251	N	00	N
29	20240528	130939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17910	760	2	4.43	18621910630	1045591	69.47	17150	18200	17110	22250	12010	17150	17810.30	1.84	0	49347	18290	17720	17280	16710	16270	18005	16995	289	5100	500	12000	10	1	57848466	10361	58.34	2.84	12	1.81	307.00	6311.00	23350	20240418	-23.30	7240	20230623	147.38	23350	-23.30	20240418	9920	80.54	20240201	23350	-23.30	20240418	7240	147.38	20230623	4.80	N	204270	500	289 억		1065313	N	N	251	N	00	N
30	20240528	120940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18000	850	2	4.96	16859641370	947531	62.96	17150	18200	17110	22250	12010	17150	17793.62	1.84	0	55446	18290	17720	17280	16710	16270	18005	16995	289	5100	500	12000	10	1	57848466	10413	58.63	2.85	12	1.64	307.00	6311.00	23350	20240418	-22.91	7240	20230623	148.62	23350	-22.91	20240418	9920	81.45	20240201	23350	-22.91	20240418	7240	148.62	20230623	4.80	N	204270	500	289 억		1065313	N	N	251	N	00	N
31	20240528	110925	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18070	920	2	5.36	15666380960	881291	58.56	17150	18200	17110	22250	12010	17150	17777.03	1.84	0	37405	18290	17720	17280	16710	16270	18005	16995	289	5100	500	12000	10	1	57848466	10453	58.86	2.86	12	1.52	307.00	6311.00	23350	20240418	-22.61	7240	20230623	149.59	23350	-22.61	20240418	9920	82.16	20240201	23350	-22.61	20240418	7240	149.59	20230623	4.80	N	204270	500	289 억		1065313	N	N	251	N	00	N
32	20240528	100941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18150	1000	2	5.83	9926276610	562929	37.40	17150	18150	17110	22250	12010	17150	17633.76	1.84	0	55777	18290	17720	17280	16710	16270	18005	16995	289	5100	500	12000	10	1	57848466	10499	59.12	2.88	12	0.97	307.00	6311.00	23350	20240418	-22.27	7240	20230623	150.69	23350	-22.27	20240418	9920	82.96	20240201	23350	-22.27	20240418	7240	150.69	20230623	4.80	N	204270	500	289 억		1065313	N	N	251	N	00	N
33	20240528	090943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17610	460	2	2.68	2218815740	127949	8.50	17150	17650	17110	22250	12010	17150	17342.27	1.84	0	1551	18290	17720	17280	16710	16270	18005	16995	289	5100	500	12000	10	1	57848466	10187	57.36	2.79	12	0.22	307.00	6311.00	23350	20240418	-24.58	7240	20230623	143.23	23350	-24.58	20240418	9920	77.52	20240201	23350	-24.58	20240418	7240	143.23	20230623	4.80	N	204270	500	289 억		1065313	N	N	251	N	00	N
34	20240527	160927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17150	440	2	2.63	25848585950	1489130	113.14	16900	17850	16840	21700	11700	16710	17358.38	1.79	0	39866	18003	17356	17003	16356	16003	17180	16180	289	4990	500	11690	10	1	57848466	9921	55.86	2.72	12	2.57	307.00	6311.00	23350	20240418	-26.55	7240	20230623	136.88	23350	-26.55	20240418	9920	72.88	20240201	23350	-26.55	20240418	7240	136.88	20230623	4.76	N	204270	500	289 억		1033178	N	N	251	N	00	N
35	20240527	150942	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17150	440	2	2.63	25111547810	1446109	109.87	16900	17850	16840	21700	11700	16710	17364.95	1.79	0	28472	18003	17356	17003	16356	16003	17180	16180	289	4990	500	11690	10	1	57848466	9921	55.86	2.72	12	2.50	307.00	6311.00	23350	20240418	-26.55	7240	20230623	136.88	23350	-26.55	20240418	9920	72.88	20240201	23350	-26.55	20240418	7240	136.88	20230623	4.76	N	204270	500	289 억		1033178	N	N	101	N	00	N
36	20240527	140939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17210	500	2	2.99	22249257100	1278571	97.14	16900	17850	16840	21700	11700	16710	17401.71	1.79	0	10814	18003	17356	17003	16356	16003	17180	16180	289	4990	500	11690	10	1	57848466	9956	56.06	2.73	12	2.21	307.00	6311.00	23350	20240418	-26.30	7240	20230623	137.71	23350	-26.30	20240418	9920	73.49	20240201	23350	-26.30	20240418	7240	137.71	20230623	4.76	N	204270	500	289 억		1033178	N	N	101	N	00	N
37	20240527	130939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17250	540	2	3.23	21011249410	1206510	91.67	16900	17850	16840	21700	11700	16710	17414.96	1.79	0	14476	18003	17356	17003	16356	16003	17180	16180	289	4990	500	11690	10	1	57848466	9979	56.19	2.73	12	2.09	307.00	6311.00	23350	20240418	-26.12	7240	20230623	138.26	23350	-26.12	20240418	9920	73.89	20240201	23350	-26.12	20240418	7240	138.26	20230623	4.76	N	204270	500	289 억		1033178	N	N	101	N	00	N
38	20240527	120939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17360	650	2	3.89	19760038470	1133963	86.15	16900	17850	16840	21700	11700	16710	17425.71	1.79	0	14855	18003	17356	17003	16356	16003	17180	16180	289	4990	500	11690	10	1	57848466	10042	56.55	2.75	12	1.96	307.00	6311.00	23350	20240418	-25.65	7240	20230623	139.78	23350	-25.65	20240418	9920	75.00	20240201	23350	-25.65	20240418	7240	139.78	20230623	4.76	N	204270	500	289 억		1033178	N	N	101	N	00	N
39	20240527	110939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17360	650	2	3.89	18408173740	1055822	80.22	16900	17850	16840	21700	11700	16710	17434.99	1.79	0	27495	18003	17356	17003	16356	16003	17180	16180	289	4990	500	11690	10	1	57848466	10042	56.55	2.75	12	1.83	307.00	6311.00	23350	20240418	-25.65	7240	20230623	139.78	23350	-25.65	20240418	9920	75.00	20240201	23350	-25.65	20240418	7240	139.78	20230623	4.76	N	204270	500	289 억		1033178	N	N	101	N	00	N
40	20240527	100937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17560	850	2	5.09	15456221270	886902	67.38	16900	17850	16840	21700	11700	16710	17427.28	1.79	0	34286	18003	17356	17003	16356	16003	17180	16180	289	4990	500	11690	10	1	57848466	10158	57.20	2.78	12	1.53	307.00	6311.00	23350	20240418	-24.80	7240	20230623	142.54	23350	-24.80	20240418	9920	77.02	20240201	23350	-24.80	20240418	7240	142.54	20230623	4.76	N	204270	500	289 억		1033178	N	N	101	N	00	N
41	20240527	090938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17100	390	2	2.33	2428586730	143164	10.88	16900	17110	16840	21700	11700	16710	16963.85	1.79	0	17929	18003	17356	17003	16356	16003	17180	16180	289	4990	500	11690	10	1	57848466	9892	55.70	2.71	12	0.25	307.00	6311.00	23350	20240418	-26.77	7240	20230623	136.19	23350	-26.77	20240418	9920	72.38	20240201	23350	-26.77	20240418	7240	136.19	20230623	4.76	N	204270	500	289 억		1033178	N	N	101	N	00	N
42	20240524	160846	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16710	-190	5	-1.12	22247322300	1304808	106.81	17410	17650	16650	21950	11830	16900	17050.88	2.00	0	-122799	17793	17346	17113	16666	16433	17230	16550	289	5050	500	11830	10	1	57848466	9666	54.43	2.65	12	2.26	307.00	6311.00	23350	20240418	-28.44	7240	20230623	130.80	23350	-28.44	20240418	9920	68.45	20240201	23350	-28.44	20240418	7240	130.80	20230623	4.72	N	204270	500	289 억		1158038	N	N	101	N	00	N
43	20240524	150846	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16710	-190	5	-1.12	21189399210	1241535	101.63	17410	17650	16650	21950	11830	16900	17067.11	2.00	0	-152306	17793	17346	17113	16666	16433	17230	16550	289	5050	500	11830	10	1	57848466	9666	54.43	2.65	12	2.15	307.00	6311.00	23350	20240418	-28.44	7240	20230623	130.80	23350	-28.44	20240418	9920	68.45	20240201	23350	-28.44	20240418	7240	130.80	20230623	4.72	N	204270	500	289 억		1158038	N	N	310	N	00	N
44	20240524	140852	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16760	-140	5	-0.83	18915079860	1105463	90.49	17410	17650	16690	21950	11830	16900	17110.56	2.00	0	-196541	17793	17346	17113	16666	16433	17230	16550	289	5050	500	11830	10	1	57848466	9695	54.59	2.66	12	1.91	307.00	6311.00	23350	20240418	-28.22	7240	20230623	131.49	23350	-28.22	20240418	9920	68.95	20240201	23350	-28.22	20240418	7240	131.49	20230623	4.72	N	204270	500	289 억		1158038	N	N	310	N	00	N
45	20240524	130848	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16810	-90	5	-0.53	17063992060	994898	81.44	17410	17650	16800	21950	11830	16900	17151.52	2.00	0	-225140	17793	17346	17113	16666	16433	17230	16550	289	5050	500	11830	10	1	57848466	9724	54.76	2.66	12	1.72	307.00	6311.00	23350	20240418	-28.01	7240	20230623	132.18	23350	-28.01	20240418	9920	69.46	20240201	23350	-28.01	20240418	7240	132.18	20230623	4.72	N	204270	500	289 억		1158038	N	N	310	N	00	N
46	20240524	120850	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16910	10	2	0.06	15292904200	889867	72.84	17410	17650	16850	21950	11830	16900	17185.63	2.00	0	-208281	17793	17346	17113	16666	16433	17230	16550	289	5050	500	11830	10	1	57848466	9782	55.08	2.68	12	1.54	307.00	6311.00	23350	20240418	-27.58	7240	20230623	133.56	23350	-27.58	20240418	9920	70.46	20240201	23350	-27.58	20240418	7240	133.56	20230623	4.72	N	204270	500	289 억		1158038	N	N	310	N	00	N
47	20240524	110846	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16930	30	2	0.18	14141986980	821873	67.28	17410	17650	16850	21950	11830	16900	17207.05	2.00	0	-201962	17793	17346	17113	16666	16433	17230	16550	289	5050	500	11830	10	1	57848466	9794	55.15	2.68	12	1.42	307.00	6311.00	23350	20240418	-27.49	7240	20230623	133.84	23350	-27.49	20240418	9920	70.67	20240201	23350	-27.49	20240418	7240	133.84	20230623	4.72	N	204270	500	289 억		1158038	N	N	310	N	00	N
48	20240524	100854	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16980	80	2	0.47	12773464720	741332	60.68	17410	17650	16850	21950	11830	16900	17230.45	2.00	0	-198453	17793	17346	17113	16666	16433	17230	16550	289	5050	500	11830	10	1	57848466	9823	55.31	2.69	12	1.28	307.00	6311.00	23350	20240418	-27.28	7240	20230623	134.53	23350	-27.28	20240418	9920	71.17	20240201	23350	-27.28	20240418	7240	134.53	20230623	4.72	N	204270	500	289 억		1158038	N	N	310	N	00	N
49	20240524	090848	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16910	10	2	0.06	8025609780	461441	37.77	17410	17650	16900	21950	11830	16900	17392.57	2.00	0	-106388	17793	17346	17113	16666	16433	17230	16550	289	5050	500	11830	10	1	57848466	9782	55.08	2.68	12	0.80	307.00	6311.00	23350	20240418	-27.58	7240	20230623	133.56	23350	-27.58	20240418	9920	70.46	20240201	23350	-27.58	20240418	7240	133.56	20230623	4.72	N	204270	500	289 억		1158038	N	N	310	N	00	N
50	20240523	160846	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16900	-530	5	-3.04	19964355290	1168091	136.13	17470	17560	16880	22650	12210	17430	17092.88	1.89	0	31490	18143	17786	17493	17136	16843	17640	16990	289	5220	500	12200	10	1	57848466	9776	55.05	2.68	12	2.02	307.00	6311.00	23350	20240418	-27.62	7240	20230623	133.43	23350	-27.62	20240418	9920	70.36	20240201	23350	-27.62	20240418	7240	133.43	20230623	4.59	N	204270	500	289 억		1095868	N	N	310	N	00	N
51	20240523	150849	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16950	-480	5	-2.75	18285900060	1068825	124.56	17470	17560	16880	22650	12210	17430	17108.11	1.89	0	5770	18143	17786	17493	17136	16843	17640	16990	289	5220	500	12200	10	1	57848466	9805	55.21	2.69	12	1.85	307.00	6311.00	23350	20240418	-27.41	7240	20230623	134.12	23350	-27.41	20240418	9920	70.87	20240201	23350	-27.41	20240418	7240	134.12	20230623	4.59	N	204270	500	289 억		1095868	N	N	59	N	00	N
52	20240523	140852	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16930	-500	5	-2.87	15107517580	881419	102.72	17470	17560	16880	22650	12210	17430	17139.66	1.89	0	-35102	18143	17786	17493	17136	16843	17640	16990	289	5220	500	12200	10	1	57848466	9794	55.15	2.68	12	1.52	307.00	6311.00	23350	20240418	-27.49	7240	20230623	133.84	23350	-27.49	20240418	9920	70.67	20240201	23350	-27.49	20240418	7240	133.84	20230623	4.59	N	204270	500	289 억		1095868	N	N	59	N	00	N
53	20240523	130851	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17130	-300	5	-1.72	11653477800	678240	79.04	17470	17560	16980	22650	12210	17430	17181.57	1.89	0	247	18143	17786	17493	17136	16843	17640	16990	289	5220	500	12200	10	1	57848466	9909	55.80	2.71	12	1.17	307.00	6311.00	23350	20240418	-26.64	7240	20230623	136.60	23350	-26.64	20240418	9920	72.68	20240201	23350	-26.64	20240418	7240	136.60	20230623	4.59	N	204270	500	289 억		1095868	N	N	59	N	00	N
54	20240523	120846	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17060	-370	5	-2.12	10349331700	601964	70.15	17470	17560	16980	22650	12210	17430	17192.21	1.89	0	-8954	18143	17786	17493	17136	16843	17640	16990	289	5220	500	12200	10	1	57848466	9869	55.57	2.70	12	1.04	307.00	6311.00	23350	20240418	-26.94	7240	20230623	135.64	23350	-26.94	20240418	9920	71.98	20240201	23350	-26.94	20240418	7240	135.64	20230623	4.59	N	204270	500	289 억		1095868	N	N	59	N	00	N
55	20240523	110844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17080	-350	5	-2.01	8589787030	498978	58.15	17470	17560	16980	22650	12210	17430	17214.32	1.89	0	-5820	18143	17786	17493	17136	16843	17640	16990	289	5220	500	12200	10	1	57848466	9881	55.64	2.71	12	0.86	307.00	6311.00	23350	20240418	-26.85	7240	20230623	135.91	23350	-26.85	20240418	9920	72.18	20240201	23350	-26.85	20240418	7240	135.91	20230623	4.59	N	204270	500	289 억		1095868	N	N	59	N	00	N
56	20240523	100847	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17170	-260	5	-1.49	6010693690	348324	40.59	17470	17560	16980	22650	12210	17430	17255.54	1.89	0	8208	18143	17786	17493	17136	16843	17640	16990	289	5220	500	12200	10	1	57848466	9933	55.93	2.72	12	0.60	307.00	6311.00	23350	20240418	-26.47	7240	20230623	137.15	23350	-26.47	20240418	9920	73.08	20240201	23350	-26.47	20240418	7240	137.15	20230623	4.59	N	204270	500	289 억		1095868	N	N	59	N	00	N
57	20240523	090850	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17140	-290	5	-1.66	1398070750	81144	9.46	17470	17470	16980	22650	12210	17430	17226.98	1.89	0	-2675	18143	17786	17493	17136	16843	17640	16990	289	5220	500	12200	10	1	57848466	9915	55.83	2.72	12	0.14	307.00	6311.00	23350	20240418	-26.60	7240	20230623	136.74	23350	-26.60	20240418	9920	72.78	20240201	23350	-26.60	20240418	7240	136.74	20230623	4.59	N	204270	500	289 억		1095868	N	N	59	N	00	N
58	20240522	160837	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17430	-70	5	-0.40	14816197440	845902	99.44	17500	17850	17200	22750	12250	17500	17515.52	1.90	0	-1190	18286	17892	17666	17272	17046	17780	17160	289	5250	500	12250	10	1	57848466	10083	56.78	2.76	12	1.46	307.00	6311.00	23350	20240418	-25.35	7240	20230623	140.75	23350	-25.35	20240418	9920	75.71	20240201	23350	-25.35	20240418	7240	140.75	20230623	4.63	N	204270	500	289 억		1100286	N	N	59	N	00	N
59	20240522	150844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17400	-100	5	-0.57	13986181830	798331	93.85	17500	17850	17200	22750	12250	17500	17519.28	1.90	0	-1789	18286	17892	17666	17272	17046	17780	17160	289	5250	500	12250	10	1	57848466	10066	56.68	2.76	12	1.38	307.00	6311.00	23350	20240418	-25.48	7240	20230623	140.33	23350	-25.48	20240418	9920	75.40	20240201	23350	-25.48	20240418	7240	140.33	20230623	4.63	N	204270	500	289 억		1100286	N	N	280	N	00	N
60	20240522	140845	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17520	20	2	0.11	12233612610	698040	82.06	17500	17850	17200	22750	12250	17500	17525.67	1.90	0	-2714	18286	17892	17666	17272	17046	17780	17160	289	5250	500	12250	10	1	57848466	10135	57.07	2.78	12	1.21	307.00	6311.00	23350	20240418	-24.97	7240	20230623	141.99	23350	-24.97	20240418	9920	76.61	20240201	23350	-24.97	20240418	7240	141.99	20230623	4.63	N	204270	500	289 억		1100286	N	N	280	N	00	N
61	20240522	130843	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17690	190	2	1.09	10697928250	610802	71.81	17500	17850	17200	22750	12250	17500	17514.57	1.90	0	3813	18286	17892	17666	17272	17046	17780	17160	289	5250	500	12250	10	1	57848466	10233	57.62	2.80	12	1.06	307.00	6311.00	23350	20240418	-24.24	7240	20230623	144.34	23350	-24.24	20240418	9920	78.33	20240201	23350	-24.24	20240418	7240	144.34	20230623	4.63	N	204270	500	289 억		1100286	N	N	280	N	00	N
62	20240522	120948	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17710	210	2	1.20	9358943500	534945	62.89	17500	17850	17200	22750	12250	17500	17495.15	1.90	0	2913	18286	17892	17666	17272	17046	17780	17160	289	5250	500	12250	10	1	57848466	10245	57.69	2.81	12	0.92	307.00	6311.00	23350	20240418	-24.15	7240	20230623	144.61	23350	-24.15	20240418	9920	78.53	20240201	23350	-24.15	20240418	7240	144.61	20230623	4.63	N	204270	500	289 억		1100286	N	N	280	N	00	N
63	20240522	110846	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17590	90	2	0.51	7035079830	403717	47.46	17500	17700	17200	22750	12250	17500	17425.72	1.90	0	11316	18286	17892	17666	17272	17046	17780	17160	289	5250	500	12250	10	1	57848466	10176	57.30	2.79	12	0.70	307.00	6311.00	23350	20240418	-24.67	7240	20230623	142.96	23350	-24.67	20240418	9920	77.32	20240201	23350	-24.67	20240418	7240	142.96	20230623	4.63	N	204270	500	289 억		1100286	N	N	280	N	00	N
64	20240522	100843	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17390	-110	5	-0.63	4659319720	268392	31.55	17500	17610	17200	22750	12250	17500	17359.99	1.90	0	17025	18286	17892	17666	17272	17046	17780	17160	289	5250	500	12250	10	1	57848466	10060	56.64	2.76	12	0.46	307.00	6311.00	23350	20240418	-25.52	7240	20230623	140.19	23350	-25.52	20240418	9920	75.30	20240201	23350	-25.52	20240418	7240	140.19	20230623	4.63	N	204270	500	289 억		1100286	N	N	280	N	00	N
65	20240522	090845	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17330	-170	5	-0.97	1164837730	67076	7.89	17500	17610	17200	22750	12250	17500	17365.39	1.90	0	-7087	18286	17892	17666	17272	17046	17780	17160	289	5250	500	12250	10	1	57848466	10025	56.45	2.75	12	0.12	307.00	6311.00	23350	20240418	-25.78	7240	20230623	139.36	23350	-25.78	20240418	9920	74.70	20240201	23350	-25.78	20240418	7240	139.36	20230623	4.63	N	204270	500	289 억		1100286	N	N	280	N	00	N
66	20240521	160832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17500	-220	5	-1.24	14526864710	824591	70.86	17810	18060	17440	23000	12410	17720	17616.83	1.84	0	25934	18786	18252	17896	17362	17006	18075	17185	289	5280	500	12400	10	1	57848466	10123	57.00	2.77	12	1.43	307.00	6311.00	23350	20240418	-25.05	7240	20230623	141.71	23350	-25.05	20240418	9920	76.41	20240201	23350	-25.05	20240418	7240	141.71	20230623	4.57	N	204270	500	289 억		1065824	N	N	280	N	00	N
67	20240521	150841	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17510	-210	5	-1.19	13655160570	774792	66.58	17810	18060	17440	23000	12410	17720	17623.95	1.84	0	23732	18786	18252	17896	17362	17006	18075	17185	289	5280	500	12400	10	1	57848466	10129	57.04	2.77	12	1.34	307.00	6311.00	23350	20240418	-25.01	7240	20230623	141.85	23350	-25.01	20240418	9920	76.51	20240201	23350	-25.01	20240418	7240	141.85	20230623	4.57	N	204270	500	289 억		1065824	N	N	124	N	00	N
68	20240521	140841	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17520	-200	5	-1.13	11801552590	668935	57.48	17810	18060	17440	23000	12410	17720	17641.98	1.84	0	13688	18786	18252	17896	17362	17006	18075	17185	289	5280	500	12400	10	1	57848466	10135	57.07	2.78	12	1.16	307.00	6311.00	23350	20240418	-24.97	7240	20230623	141.99	23350	-24.97	20240418	9920	76.61	20240201	23350	-24.97	20240418	7240	141.99	20230623	4.57	N	204270	500	289 억		1065824	N	N	124	N	00	N
69	20240521	130840	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17530	-190	5	-1.07	10675663390	604613	51.96	17810	18060	17440	23000	12410	17720	17656.73	1.84	0	19614	18786	18252	17896	17362	17006	18075	17185	289	5280	500	12400	10	1	57848466	10141	57.10	2.78	12	1.05	307.00	6311.00	23350	20240418	-24.93	7240	20230623	142.13	23350	-24.93	20240418	9920	76.71	20240201	23350	-24.93	20240418	7240	142.13	20230623	4.57	N	204270	500	289 억		1065824	N	N	124	N	00	N
70	20240521	120838	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17690	-30	5	-0.17	9372715670	530485	45.59	17810	18060	17440	23000	12410	17720	17667.93	1.84	0	18270	18786	18252	17896	17362	17006	18075	17185	289	5280	500	12400	10	1	57848466	10233	57.62	2.80	12	0.92	307.00	6311.00	23350	20240418	-24.24	7240	20230623	144.34	23350	-24.24	20240418	9920	78.33	20240201	23350	-24.24	20240418	7240	144.34	20230623	4.57	N	204270	500	289 억		1065824	N	N	124	N	00	N
71	20240521	110839	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17630	-90	5	-0.51	7667723430	433146	37.22	17810	18060	17460	23000	12410	17720	17702.29	1.84	0	2760	18786	18252	17896	17362	17006	18075	17185	289	5280	500	12400	10	1	57848466	10199	57.43	2.79	12	0.75	307.00	6311.00	23350	20240418	-24.50	7240	20230623	143.51	23350	-24.50	20240418	9920	77.72	20240201	23350	-24.50	20240418	7240	143.51	20230623	4.57	N	204270	500	289 억		1065824	N	N	124	N	00	N
72	20240521	100839	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17550	-170	5	-0.96	5901470420	332469	28.57	17810	18060	17460	23000	12410	17720	17750.69	1.84	0	-33121	18786	18252	17896	17362	17006	18075	17185	289	5280	500	12400	10	1	57848466	10152	57.17	2.78	12	0.57	307.00	6311.00	23350	20240418	-24.84	7240	20230623	142.40	23350	-24.84	20240418	9920	76.92	20240201	23350	-24.84	20240418	7240	142.40	20230623	4.57	N	204270	500	289 억		1065824	N	N	124	N	00	N
73	20240521	090836	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17890	170	2	0.96	1651723270	92286	7.93	17810	18060	17810	23000	12410	17720	17903.40	1.84	0	-1	18786	18252	17896	17362	17006	18075	17185	289	5280	500	12400	10	1	57848466	10349	58.27	2.83	12	0.16	307.00	6311.00	23350	20240418	-23.38	7240	20230623	147.10	23350	-23.38	20240418	9920	80.34	20240201	23350	-23.38	20240418	7240	147.10	20230623	4.57	N	204270	500	289 억		1065824	N	N	124	N	00	N
74	20240517	160841	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18470	-540	5	-2.84	26790101410	1418584	45.29	19160	19480	18420	24700	13310	19010	18885.90	1.77	0	-140478	20423	19716	19133	18426	17843	20070	18780	289	5690	500	13300	10	1	57848466	10685	60.16	2.93	12	2.45	307.00	6311.00	23350	20240418	-20.90	7240	20230623	155.11	23350	-20.90	20240418	9920	86.19	20240201	23350	-20.90	20240418	7240	155.11	20230623	4.67	N	204270	500	289 억		1024698	N	N	398	N	00	N
75	20240517	150844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18530	-480	5	-2.52	25446521920	1345897	42.97	19160	19480	18470	24700	13310	19010	18906.68	1.77	0	-147755	20423	19716	19133	18426	17843	20070	18780	289	5690	500	13300	10	1	57848466	10719	60.36	2.94	12	2.33	307.00	6311.00	23350	20240418	-20.64	7240	20230623	155.94	23350	-20.64	20240418	9920	86.79	20240201	23350	-20.64	20240418	7240	155.94	20230623	4.67	N	204270	500	289 억		1024698	N	N	398	N	00	N
76	20240517	140837	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18550	-460	5	-2.42	23634020080	1248210	39.85	19160	19480	18480	24700	13310	19010	18934.28	1.77	0	-155531	20423	19716	19133	18426	17843	20070	18780	289	5690	500	13300	10	1	57848466	10731	60.42	2.94	12	2.16	307.00	6311.00	23350	20240418	-20.56	7240	20230623	156.22	23350	-20.56	20240418	9920	87.00	20240201	23350	-20.56	20240418	7240	156.22	20230623	4.67	N	204270	500	289 억		1024698	N	N	398	N	00	N
77	20240517	130830	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18560	-450	5	-2.37	21201093450	1117023	35.66	19160	19480	18550	24700	13310	19010	18979.98	1.77	0	-171295	20423	19716	19133	18426	17843	20070	18780	289	5690	500	13300	10	1	57848466	10737	60.46	2.94	12	1.93	307.00	6311.00	23350	20240418	-20.51	7240	20230623	156.35	23350	-20.51	20240418	9920	87.10	20240201	23350	-20.51	20240418	7240	156.35	20230623	4.67	N	204270	500	289 억		1024698	N	N	398	N	00	N
78	20240517	120830	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18710	-300	5	-1.58	19820540230	1043038	33.30	19160	19480	18580	24700	13310	19010	19002.70	1.77	0	-161255	20423	19716	19133	18426	17843	20070	18780	289	5690	500	13300	10	1	57848466	10823	60.94	2.96	12	1.80	307.00	6311.00	23350	20240418	-19.87	7240	20230623	158.43	23350	-19.87	20240418	9920	88.61	20240201	23350	-19.87	20240418	7240	158.43	20230623	4.67	N	204270	500	289 억		1024698	N	N	398	N	00	N
79	20240517	110831	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18710	-300	5	-1.58	17712321410	929975	29.69	19160	19480	18670	24700	13310	19010	19046.05	1.77	0	-144989	20423	19716	19133	18426	17843	20070	18780	289	5690	500	13300	10	1	57848466	10823	60.94	2.96	12	1.61	307.00	6311.00	23350	20240418	-19.87	7240	20230623	158.43	23350	-19.87	20240418	9920	88.61	20240201	23350	-19.87	20240418	7240	158.43	20230623	4.67	N	204270	500	289 억		1024698	N	N	398	N	00	N
80	20240517	100826	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19000	-10	5	-0.05	13426959180	703074	22.44	19160	19480	18770	24700	13310	19010	19097.61	1.77	0	-122786	20423	19716	19133	18426	17843	20070	18780	289	5690	500	13300	10	1	57848466	10991	61.89	3.01	12	1.22	307.00	6311.00	23350	20240418	-18.63	7240	20230623	162.43	23350	-18.63	20240418	9920	91.53	20240201	23350	-18.63	20240418	7240	162.43	20230623	4.67	N	204270	500	289 억		1024698	N	N	398	N	00	N
81	20240517	090831	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18860	-150	5	-0.79	2828835240	148579	4.74	19160	19260	18770	24700	13310	19010	19039.43	1.77	0	-49954	20423	19716	19133	18426	17843	20070	18780	289	5690	500	13300	10	1	57848466	10910	61.43	2.99	12	0.26	307.00	6311.00	23350	20240418	-19.23	7240	20230623	160.50	23350	-19.23	20240418	9920	90.12	20240201	23350	-19.23	20240418	7240	160.50	20230623	4.67	N	204270	500	289 억		1024698	N	N	398	N	00	N
82	20240516	160823	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19010	610	2	3.32	58952081950	3048945	120.81	18700	19840	18550	23900	12880	18400	19335.72	1.33	0	232784	19900	19150	18650	17900	17400	18900	17650	289	5500	500	12880	10	1	57848466	10997	61.92	3.01	12	5.27	307.00	6311.00	23350	20240418	-18.59	7240	20230623	162.57	23350	-18.59	20240418	9920	91.63	20240201	23350	-18.59	20240418	7240	162.57	20230623	4.68	N	204270	500	289 억		771716	N	N	398	N	00	N
83	20240516	150823	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19130	730	2	3.97	56672049160	2929241	116.07	18700	19840	18550	23900	12880	18400	19347.07	1.33	0	227358	19900	19150	18650	17900	17400	18900	17650	289	5500	500	12880	10	1	57848466	11066	62.31	3.03	12	5.06	307.00	6311.00	23350	20240418	-18.07	7240	20230623	164.23	23350	-18.07	20240418	9920	92.84	20240201	23350	-18.07	20240418	7240	164.23	20230623	4.68	N	204270	500	289 억		771716	N	N	290	N	00	N
84	20240516	140828	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19440	1040	2	5.65	51386954350	2653987	105.16	18700	19840	18550	23900	12880	18400	19362.24	1.33	0	233104	19900	19150	18650	17900	17400	18900	17650	289	5500	500	12880	10	1	57848466	11246	63.32	3.08	12	4.59	307.00	6311.00	23350	20240418	-16.75	7240	20230623	168.51	23350	-16.75	20240418	9920	95.97	20240201	23350	-16.75	20240418	7240	168.51	20230623	4.68	N	204270	500	289 억		771716	N	N	290	N	00	N
85	20240516	130823	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19330	930	2	5.05	48009620720	2480251	98.28	18700	19840	18550	23900	12880	18400	19356.83	1.33	0	238052	19900	19150	18650	17900	17400	18900	17650	289	5500	500	12880	10	1	57848466	11182	62.96	3.06	12	4.29	307.00	6311.00	23350	20240418	-17.22	7240	20230623	166.99	23350	-17.22	20240418	9920	94.86	20240201	23350	-17.22	20240418	7240	166.99	20230623	4.68	N	204270	500	289 억		771716	N	N	290	N	00	N
86	20240516	120822	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19460	1060	2	5.76	45100738560	2330212	92.33	18700	19840	18550	23900	12880	18400	19354.86	1.33	0	220896	19900	19150	18650	17900	17400	18900	17650	289	5500	500	12880	10	1	57848466	11257	63.39	3.08	12	4.03	307.00	6311.00	23350	20240418	-16.66	7240	20230623	168.78	23350	-16.66	20240418	9920	96.17	20240201	23350	-16.66	20240418	7240	168.78	20230623	4.68	N	204270	500	289 억		771716	N	N	290	N	00	N
87	20240516	110820	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19400	1000	2	5.43	29383932010	1529110	60.59	18700	19630	18550	23900	12880	18400	19216.47	1.33	0	191478	19900	19150	18650	17900	17400	18900	17650	289	5500	500	12880	10	1	57848466	11223	63.19	3.07	12	2.64	307.00	6311.00	23350	20240418	-16.92	7240	20230623	167.96	23350	-16.92	20240418	9920	95.56	20240201	23350	-16.92	20240418	7240	167.96	20230623	4.68	N	204270	500	289 억		771716	N	N	290	N	00	N
88	20240516	100823	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18950	550	2	2.99	21926577780	1142466	45.27	18700	19630	18550	23900	12880	18400	19192.46	1.33	0	156212	19900	19150	18650	17900	17400	18900	17650	289	5500	500	12880	10	1	57848466	10962	61.73	3.00	12	1.97	307.00	6311.00	23350	20240418	-18.84	7240	20230623	161.74	23350	-18.84	20240418	9920	91.03	20240201	23350	-18.84	20240418	7240	161.74	20230623	4.68	N	204270	500	289 억		771716	N	N	290	N	00	N
89	20240516	090823	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18820	420	2	2.28	2659512930	141939	5.62	18700	18900	18550	23900	12880	18400	18737.48	1.33	0	-3687	19900	19150	18650	17900	17400	18900	17650	289	5500	500	12880	10	1	57848466	10887	61.30	2.98	12	0.25	307.00	6311.00	23350	20240418	-19.40	7240	20230623	159.94	23350	-19.40	20240418	9920	89.72	20240201	23350	-19.40	20240418	7240	159.94	20230623	4.68	N	204270	500	289 억		771716	N	N	290	N	00	N
90	20240514	160833	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18400	-110	5	-0.59	46504358420	2492855	44.86	18660	19400	18150	24050	12960	18510	18655.74	1.10	0	-15036	20270	19390	18320	17440	16370	19830	17880	289	5540	500	12950	10	1	57848466	10644	59.93	2.92	12	4.31	307.00	6311.00	23350	20240418	-21.20	7240	20230623	154.14	23350	-21.20	20240418	9920	85.48	20240201	23350	-21.20	20240418	7240	154.14	20230623	4.73	N	204270	500	289 억		637166	N	N	290	N	00	N
91	20240514	150835	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18430	-80	5	-0.43	45037844380	2413222	43.43	18660	19400	18150	24050	12960	18510	18663.60	1.10	0	-23747	20270	19390	18320	17440	16370	19830	17880	289	5540	500	12950	10	1	57848466	10661	60.03	2.92	12	4.17	307.00	6311.00	23350	20240418	-21.07	7240	20230623	154.56	23350	-21.07	20240418	9920	85.79	20240201	23350	-21.07	20240418	7240	154.56	20230623	4.73	N	204270	500	289 억		637166	N	N	2	N	00	N
92	20240514	140834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18520	10	2	0.05	41425303280	2217761	39.91	18660	19400	18150	24050	12960	18510	18679.66	1.10	0	-2476	20270	19390	18320	17440	16370	19830	17880	289	5540	500	12950	10	1	57848466	10714	60.33	2.93	12	3.83	307.00	6311.00	23350	20240418	-20.69	7240	20230623	155.80	23350	-20.69	20240418	9920	86.69	20240201	23350	-20.69	20240418	7240	155.80	20230623	4.73	N	204270	500	289 억		637166	N	N	2	N	00	N
93	20240514	130834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18900	390	2	2.11	35059195420	1877653	33.79	18660	19400	18150	24050	12960	18510	18672.70	1.10	0	-6894	20270	19390	18320	17440	16370	19830	17880	289	5540	500	12950	10	1	57848466	10933	61.56	2.99	12	3.25	307.00	6311.00	23350	20240418	-19.06	7240	20230623	161.05	23350	-19.06	20240418	9920	90.52	20240201	23350	-19.06	20240418	7240	161.05	20230623	4.73	N	204270	500	289 억		637166	N	N	2	N	00	N
94	20240514	120832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18290	-220	5	-1.19	18936311380	1025530	18.46	18660	18850	18150	24050	12960	18510	18464.45	1.10	0	-35945	20270	19390	18320	17440	16370	19830	17880	289	5540	500	12950	10	1	57848466	10580	59.58	2.90	12	1.77	307.00	6311.00	23350	20240418	-21.67	7240	20230623	152.62	23350	-21.67	20240418	9920	84.38	20240201	23350	-21.67	20240418	7240	152.62	20230623	4.73	N	204270	500	289 억		637166	N	N	2	N	00	N
95	20240514	110833	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18400	-110	5	-0.59	16452227710	889945	16.02	18660	18850	18150	24050	12960	18510	18486.52	1.10	0	-12056	20270	19390	18320	17440	16370	19830	17880	289	5540	500	12950	10	1	57848466	10644	59.93	2.92	12	1.54	307.00	6311.00	23350	20240418	-21.20	7240	20230623	154.14	23350	-21.20	20240418	9920	85.48	20240201	23350	-21.20	20240418	7240	154.14	20230623	4.73	N	204270	500	289 억		637166	N	N	2	N	00	N
96	20240514	100830	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18290	-220	5	-1.19	12831552440	691688	12.45	18660	18850	18270	24050	12960	18510	18551.68	1.10	0	-6961	20270	19390	18320	17440	16370	19830	17880	289	5540	500	12950	10	1	57848466	10580	59.58	2.90	12	1.20	307.00	6311.00	23350	20240418	-21.67	7240	20230623	152.62	23350	-21.67	20240418	9920	84.38	20240201	23350	-21.67	20240418	7240	152.62	20230623	4.73	N	204270	500	289 억		637166	N	N	2	N	00	N
97	20240514	090832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18730	220	2	1.19	4741354450	253797	4.57	18660	18850	18600	24050	12960	18510	18688.85	1.10	0	-20543	20270	19390	18320	17440	16370	19830	17880	289	5540	500	12950	10	1	57848466	10835	61.01	2.97	12	0.44	307.00	6311.00	23350	20240418	-19.79	7240	20230623	158.70	23350	-19.79	20240418	9920	88.81	20240201	23350	-19.79	20240418	7240	158.70	20230623	4.73	N	204270	500	289 억		637166	N	N	2	N	00	N
98	20240513	160830	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18510	1220	2	7.06	101595720900	5504009	389.92	17560	19200	17250	22450	12110	17290	18458.41	1.46	0	-196927	18323	17806	17513	16996	16703	17660	16850	289	5160	500	12100	10	1	57848466	10708	60.29	2.93	12	9.51	307.00	6311.00	23350	20240418	-20.73	7240	20230623	155.66	23350	-20.73	20240418	9920	86.59	20240201	23350	-20.73	20240418	7240	155.66	20230623	4.69	N	204270	500	289 억		842465	N	N	2	N	00	N
99	20240513	150833	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18350	1060	2	6.13	98368350410	5329033	377.52	17560	19200	17250	22450	12110	17290	18458.95	1.46	0	-213612	18323	17806	17513	16996	16703	17660	16850	289	5160	500	12100	10	1	57848466	10615	59.77	2.91	12	9.21	307.00	6311.00	23350	20240418	-21.41	7240	20230623	153.45	23350	-21.41	20240418	9920	84.98	20240201	23350	-21.41	20240418	7240	153.45	20230623	4.69	N	204270	500	289 억		842465	N	N	115	N	00	N
100	20240513	140832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18420	1130	2	6.54	94689978480	5128613	363.33	17560	19200	17250	22450	12110	17290	18463.08	1.46	0	-227906	18323	17806	17513	16996	16703	17660	16850	289	5160	500	12100	10	1	57848466	10656	60.00	2.92	12	8.87	307.00	6311.00	23350	20240418	-21.11	7240	20230623	154.42	23350	-21.11	20240418	9920	85.69	20240201	23350	-21.11	20240418	7240	154.42	20230623	4.69	N	204270	500	289 억		842465	N	N	115	N	00	N
101	20240513	130826	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18210	920	2	5.32	89837662910	4862796	344.49	17560	19200	17250	22450	12110	17290	18474.49	1.46	0	-271046	18323	17806	17513	16996	16703	17660	16850	289	5160	500	12100	10	1	57848466	10534	59.32	2.89	12	8.41	307.00	6311.00	23350	20240418	-22.01	7240	20230623	151.52	23350	-22.01	20240418	9920	83.57	20240201	23350	-22.01	20240418	7240	151.52	20230623	4.69	N	204270	500	289 억		842465	N	N	115	N	00	N
102	20240513	120830	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18680	1390	2	8.04	79724550510	4316167	305.77	17560	19200	17250	22450	12110	17290	18471.15	1.46	0	-263251	18323	17806	17513	16996	16703	17660	16850	289	5160	500	12100	10	1	57848466	10806	60.85	2.96	12	7.46	307.00	6311.00	23350	20240418	-20.00	7240	20230623	158.01	23350	-20.00	20240418	9920	88.31	20240201	23350	-20.00	20240418	7240	158.01	20230623	4.69	N	204270	500	289 억		842465	N	N	115	N	00	N
103	20240513	110829	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18680	1390	2	8.04	73525579360	3981350	282.05	17560	19200	17250	22450	12110	17290	18467.50	1.46	0	-232472	18323	17806	17513	16996	16703	17660	16850	289	5160	500	12100	10	1	57848466	10806	60.85	2.96	12	6.88	307.00	6311.00	23350	20240418	-20.00	7240	20230623	158.01	23350	-20.00	20240418	9920	88.31	20240201	23350	-20.00	20240418	7240	158.01	20230623	4.69	N	204270	500	289 억		842465	N	N	115	N	00	N
104	20240513	100829	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18310	1020	2	5.90	36912632860	2028753	143.72	17560	18890	17250	22450	12110	17290	18194.74	1.46	0	-184973	18323	17806	17513	16996	16703	17660	16850	289	5160	500	12100	10	1	57848466	10592	59.64	2.90	12	3.51	307.00	6311.00	23350	20240418	-21.58	7240	20230623	152.90	23350	-21.58	20240418	9920	84.58	20240201	23350	-21.58	20240418	7240	152.90	20230623	4.69	N	204270	500	289 억		842465	N	N	115	N	00	N
105	20240513	090832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17310	20	2	0.12	1971146610	112908	8.00	17560	17560	17300	22450	12110	17290	17457.99	1.46	0	-11394	18323	17806	17513	16996	16703	17660	16850	289	5160	500	12100	10	1	57848466	10014	56.38	2.74	12	0.20	307.00	6311.00	23350	20240418	-25.87	7240	20230623	139.09	23350	-25.87	20240418	9920	74.50	20240201	23350	-25.87	20240418	7240	139.09	20230623	4.69	N	204270	500	289 억		842465	N	N	115	N	00	N
106	20240510	160806	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17290	-410	5	-2.32	23831885090	1361759	71.79	17610	18030	17220	23000	12390	17700	17502.28	1.30	0	98493	18713	18206	17903	17396	17093	18055	17245	289	5300	500	12390	10	1	57848466	10002	56.32	2.74	12	2.35	307.00	6311.00	23350	20240418	-25.95	7240	20230623	138.81	23350	-25.95	20240418	9920	74.29	20240201	23350	-25.95	20240418	7240	138.81	20230623	4.64	N	204270	500	289 억		750666	N	N	115	N	00	N
107	20240510	150811	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17330	-370	5	-2.09	21608683090	1233259	65.02	17610	18030	17220	23000	12390	17700	17520.99	1.30	0	62631	18713	18206	17903	17396	17093	18055	17245	289	5300	500	12390	10	1	57848466	10025	56.45	2.75	12	2.13	307.00	6311.00	23350	20240418	-25.78	7240	20230623	139.36	23350	-25.78	20240418	9920	74.70	20240201	23350	-25.78	20240418	7240	139.36	20230623	4.64	N	204270	500	289 억		750666	N	N	87	N	00	N
108	20240510	140816	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17430	-270	5	-1.53	18302789700	1042774	54.98	17610	18030	17220	23000	12390	17700	17551.41	1.30	0	35929	18713	18206	17903	17396	17093	18055	17245	289	5300	500	12390	10	1	57848466	10083	56.78	2.76	12	1.80	307.00	6311.00	23350	20240418	-25.35	7240	20230623	140.75	23350	-25.35	20240418	9920	75.71	20240201	23350	-25.35	20240418	7240	140.75	20230623	4.64	N	204270	500	289 억		750666	N	N	87	N	00	N
109	20240510	130808	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17420	-280	5	-1.58	16852436450	959530	50.59	17610	18030	17220	23000	12390	17700	17562.61	1.30	0	15297	18713	18206	17903	17396	17093	18055	17245	289	5300	500	12390	10	1	57848466	10077	56.74	2.76	12	1.66	307.00	6311.00	23350	20240418	-25.40	7240	20230623	140.61	23350	-25.40	20240418	9920	75.60	20240201	23350	-25.40	20240418	7240	140.61	20230623	4.64	N	204270	500	289 억		750666	N	N	87	N	00	N
110	20240510	120803	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17550	-150	5	-0.85	15559278190	885636	46.69	17610	18030	17220	23000	12390	17700	17567.84	1.30	0	7731	18713	18206	17903	17396	17093	18055	17245	289	5300	500	12390	10	1	57848466	10152	57.17	2.78	12	1.53	307.00	6311.00	23350	20240418	-24.84	7240	20230623	142.40	23350	-24.84	20240418	9920	76.92	20240201	23350	-24.84	20240418	7240	142.40	20230623	4.64	N	204270	500	289 억		750666	N	N	87	N	00	N
111	20240510	110807	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17250	-450	5	-2.54	13862897980	788068	41.55	17610	18030	17220	23000	12390	17700	17590.40	1.30	0	-18838	18713	18206	17903	17396	17093	18055	17245	289	5300	500	12390	10	1	57848466	9979	56.19	2.73	12	1.36	307.00	6311.00	23350	20240418	-26.12	7240	20230623	138.26	23350	-26.12	20240418	9920	73.89	20240201	23350	-26.12	20240418	7240	138.26	20230623	4.64	N	204270	500	289 억		750666	N	N	87	N	00	N
112	20240510	100806	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17400	-300	5	-1.69	10125309350	572481	30.18	17610	18030	17300	23000	12390	17700	17686.62	1.30	0	-32595	18713	18206	17903	17396	17093	18055	17245	289	5300	500	12390	10	1	57848466	10066	56.68	2.76	12	0.99	307.00	6311.00	23350	20240418	-25.48	7240	20230623	140.33	23350	-25.48	20240418	9920	75.40	20240201	23350	-25.48	20240418	7240	140.33	20230623	4.64	N	204270	500	289 억		750666	N	N	87	N	00	N
113	20240510	090809	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17760	60	2	0.34	1642523180	92891	4.90	17610	17840	17610	23000	12390	17700	17681.41	1.30	0	-1351	18713	18206	17903	17396	17093	18055	17245	289	5300	500	12390	10	1	57848466	10274	57.85	2.81	12	0.16	307.00	6311.00	23350	20240418	-23.94	7240	20230623	145.30	23350	-23.94	20240418	9920	79.03	20240201	23350	-23.94	20240418	7240	145.30	20230623	4.64	N	204270	500	289 억		750666	N	N	87	N	00	N
114	20240509	160823	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17700	-520	5	-2.85	32900334230	1840281	61.62	18000	18410	17600	23650	12760	18220	17878.86	1.08	0	103483	19926	19072	18626	17772	17326	18850	17550	289	5430	500	12750	10	1	57848466	10239	57.65	2.80	12	3.18	307.00	6311.00	23350	20240418	-24.20	7240	20230623	144.48	23350	-24.20	20240418	9920	78.43	20240201	23350	-24.20	20240418	7240	144.48	20230623	4.66	N	204270	500	289 억		622562	N	N	87	N	00	N
115	20240509	150823	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17760	-460	5	-2.52	30319705050	1694441	56.73	18000	18410	17600	23650	12760	18220	17893.21	1.08	0	93483	19926	19072	18626	17772	17326	18850	17550	289	5430	500	12750	10	1	57848466	10274	57.85	2.81	12	2.93	307.00	6311.00	23350	20240418	-23.94	7240	20230623	145.30	23350	-23.94	20240418	9920	79.03	20240201	23350	-23.94	20240418	7240	145.30	20230623	4.66	N	204270	500	289 억		622562	N	N	253	N	00	N
116	20240509	140734	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17860	-360	5	-1.98	27254214640	1522447	50.98	18000	18410	17600	23650	12760	18220	17901.13	1.08	0	72892	19926	19072	18626	17772	17326	18850	17550	289	5430	500	12750	10	1	57848466	10332	58.18	2.83	12	2.63	307.00	6311.00	23350	20240418	-23.51	7240	20230623	146.69	23350	-23.51	20240418	9920	80.04	20240201	23350	-23.51	20240418	7240	146.69	20230623	4.66	N	204270	500	289 억		622562	N	N	253	N	00	N
117	20240509	130809	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17770	-450	5	-2.47	24331263380	1357933	45.47	18000	18410	17600	23650	12760	18220	17917.38	1.08	0	42129	19926	19072	18626	17772	17326	18850	17550	289	5430	500	12750	10	1	57848466	10280	57.88	2.82	12	2.35	307.00	6311.00	23350	20240418	-23.90	7240	20230623	145.44	23350	-23.90	20240418	9920	79.13	20240201	23350	-23.90	20240418	7240	145.44	20230623	4.66	N	204270	500	289 억		622562	N	N	253	N	00	N
118	20240509	120809	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17790	-430	5	-2.36	22844441630	1274545	42.67	18000	18410	17600	23650	12760	18220	17923.09	1.08	0	34468	19926	19072	18626	17772	17326	18850	17550	289	5430	500	12750	10	1	57848466	10291	57.95	2.82	12	2.20	307.00	6311.00	23350	20240418	-23.81	7240	20230623	145.72	23350	-23.81	20240418	9920	79.33	20240201	23350	-23.81	20240418	7240	145.72	20230623	4.66	N	204270	500	289 억		622562	N	N	253	N	00	N
119	20240509	110756	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17900	-320	5	-1.76	20864034940	1163483	38.96	18000	18410	17600	23650	12760	18220	17931.85	1.08	0	27126	19926	19072	18626	17772	17326	18850	17550	289	5430	500	12750	10	1	57848466	10355	58.31	2.84	12	2.01	307.00	6311.00	23350	20240418	-23.34	7240	20230623	147.24	23350	-23.34	20240418	9920	80.44	20240201	23350	-23.34	20240418	7240	147.24	20230623	4.66	N	204270	500	289 억		622562	N	N	253	N	00	N
120	20240509	100800	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17990	-230	5	-1.26	17166822870	956113	32.01	18000	18410	17600	23650	12760	18220	17954.20	1.08	0	30478	19926	19072	18626	17772	17326	18850	17550	289	5430	500	12750	10	1	57848466	10407	58.60	2.85	12	1.65	307.00	6311.00	23350	20240418	-22.96	7240	20230623	148.48	23350	-22.96	20240418	9920	81.35	20240201	23350	-22.96	20240418	7240	148.48	20230623	4.66	N	204270	500	289 억		622562	N	N	253	N	00	N
121	20240509	090756	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17770	-450	5	-2.47	5403348890	302416	10.13	18000	18120	17700	23650	12760	18220	17864.69	1.08	0	20588	19926	19072	18626	17772	17326	18850	17550	289	5430	500	12750	10	1	57848466	10280	57.88	2.82	12	0.52	307.00	6311.00	23350	20240418	-23.90	7240	20230623	145.44	23350	-23.90	20240418	9920	79.13	20240201	23350	-23.90	20240418	7240	145.44	20230623	4.66	N	204270	500	289 억		622562	N	N	253	N	00	N
122	20240508	160751	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18220	-1460	5	-7.42	54684359240	2938130	169.90	19400	19480	18180	25550	13780	19680	18610.96	1.03	0	-39681	20466	20072	19806	19412	19146	19940	19280	289	5870	500	13770	10	1	57848466	10540	59.35	2.89	12	5.08	307.00	6311.00	23350	20240418	-21.97	7240	20230623	151.66	23350	-21.97	20240418	9920	83.67	20240201	23350	-21.97	20240418	7240	151.66	20230623	4.74	N	204270	500	289 억		594256	N	N	253	N	00	N
123	20240508	150757	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18280	-1400	5	-7.11	49953236010	2678621	154.89	19400	19480	18260	25550	13780	19680	18646.92	1.03	0	-73691	20466	20072	19806	19412	19146	19940	19280	289	5870	500	13770	10	1	57848466	10575	59.54	2.90	12	4.63	307.00	6311.00	23350	20240418	-21.71	7240	20230623	152.49	23350	-21.71	20240418	9920	84.27	20240201	23350	-21.71	20240418	7240	152.49	20230623	4.74	N	204270	500	289 억		594256	N	N	102	N	00	N
124	20240508	140749	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18400	-1280	5	-6.50	42812005380	2289655	132.40	19400	19480	18300	25550	13780	19680	18695.85	1.03	0	-33800	20466	20072	19806	19412	19146	19940	19280	289	5870	500	13770	10	1	57848466	10644	59.93	2.92	12	3.96	307.00	6311.00	23350	20240418	-21.20	7240	20230623	154.14	23350	-21.20	20240418	9920	85.48	20240201	23350	-21.20	20240418	7240	154.14	20230623	4.74	N	204270	500	289 억		594256	N	N	102	N	00	N
125	20240508	130748	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18470	-1210	5	-6.15	39274098730	2097971	121.31	19400	19480	18300	25550	13780	19680	18717.72	1.03	0	-16057	20466	20072	19806	19412	19146	19940	19280	289	5870	500	13770	10	1	57848466	10685	60.16	2.93	12	3.63	307.00	6311.00	23350	20240418	-20.90	7240	20230623	155.11	23350	-20.90	20240418	9920	86.19	20240201	23350	-20.90	20240418	7240	155.11	20230623	4.74	N	204270	500	289 억		594256	N	N	102	N	00	N
126	20240508	120747	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18720	-960	5	-4.88	35929674820	1917842	110.90	19400	19480	18300	25550	13780	19680	18731.93	1.03	0	-4483	20466	20072	19806	19412	19146	19940	19280	289	5870	500	13770	10	1	57848466	10829	60.98	2.97	12	3.32	307.00	6311.00	23350	20240418	-19.83	7240	20230623	158.56	23350	-19.83	20240418	9920	88.71	20240201	23350	-19.83	20240418	7240	158.56	20230623	4.74	N	204270	500	289 억		594256	N	N	102	N	00	N
127	20240508	110826	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18600	-1080	5	-5.49	31472828900	1679971	97.14	19400	19480	18300	25550	13780	19680	18731.30	1.03	0	-22751	20466	20072	19806	19412	19146	19940	19280	289	5870	500	13770	10	1	57848466	10760	60.59	2.95	12	2.90	307.00	6311.00	23350	20240418	-20.34	7240	20230623	156.91	23350	-20.34	20240418	9920	87.50	20240201	23350	-20.34	20240418	7240	156.91	20230623	4.74	N	204270	500	289 억		594256	N	N	102	N	00	N
128	20240508	100757	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18490	-1190	5	-6.05	26553433020	1414322	81.78	19400	19480	18300	25550	13780	19680	18771.43	1.03	0	-34224	20466	20072	19806	19412	19146	19940	19280	289	5870	500	13770	10	1	57848466	10696	60.23	2.93	12	2.44	307.00	6311.00	23350	20240418	-20.81	7240	20230623	155.39	23350	-20.81	20240418	9920	86.39	20240201	23350	-20.81	20240418	7240	155.39	20230623	4.74	N	204270	500	289 억		594256	N	N	102	N	00	N
129	20240508	090759	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19070	-610	5	-3.10	6091491580	317795	18.38	19400	19480	18990	25550	13780	19680	19159.73	1.03	0	-278	20466	20072	19806	19412	19146	19940	19280	289	5870	500	13770	10	1	57848466	11032	62.12	3.02	12	0.55	307.00	6311.00	23350	20240418	-18.33	7240	20230623	163.40	23350	-18.33	20240418	9920	92.24	20240201	23350	-18.33	20240418	7240	163.40	20230623	4.74	N	204270	500	289 억		594256	N	N	102	N	00	N
130	20240503	160813	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19490	-810	5	-3.99	45076576300	2226725	108.32	20550	21250	19460	26350	14250	20300	20246.17	0.97	0	-9558	21266	20782	20316	19832	19366	21025	20075	289	6050	500	14210	10	1	57848466	11275	63.49	3.09	12	3.85	307.00	6311.00	23350	20240418	-16.53	7240	20230623	169.20	23350	-16.53	20240418	9920	96.47	20240201	23350	-16.53	20240418	7240	169.20	20230623	4.34	N	204270	500	289 억		558385	N	N	129	N	00	N
131	20240503	150813	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19630	-670	5	-3.30	41768398650	2057252	100.07	20550	21250	19600	26350	14250	20300	20303.01	0.97	0	-15567	21266	20782	20316	19832	19366	21025	20075	289	6050	500	14210	10	1	57848466	11356	63.94	3.11	12	3.56	307.00	6311.00	23350	20240418	-15.93	7240	20230623	171.13	23350	-15.93	20240418	9920	97.88	20240201	23350	-15.93	20240418	7240	171.13	20230623	4.34	N	204270	500	289 억		558385	N	N	1	N	00	N
132	20240503	140813	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19980	-320	5	-1.58	34627266020	1696138	82.51	20550	21250	19950	26350	14250	20300	20415.36	0.97	0	-11175	21266	20782	20316	19832	19366	21025	20075	289	6050	500	14210	10	1	57848466	11558	65.08	3.17	12	2.93	307.00	6311.00	23350	20240418	-14.43	7240	20230623	175.97	23350	-14.43	20240418	9920	101.41	20240201	23350	-14.43	20240418	7240	175.97	20230623	4.34	N	204270	500	289 억		558385	N	N	1	N	00	N
133	20240503	130814	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	-100	5	-0.49	32815979400	1605659	78.10	20550	21250	19950	26350	14250	20300	20437.70	0.97	0	-6530	21266	20782	20316	19832	19366	21025	20075	289	6050	500	14210	50	1	57848466	11685	65.80	3.20	12	2.78	307.00	6311.00	23350	20240418	-13.49	7240	20230623	179.01	23350	-13.49	20240418	9920	103.63	20240201	23350	-13.49	20240418	7240	179.01	20230623	4.34	N	204270	500	289 억		558385	N	N	1	N	00	N
134	20240503	120811	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19980	-320	5	-1.58	31060283550	1518069	73.84	20550	21250	19950	26350	14250	20300	20460.39	0.97	0	-9106	21266	20782	20316	19832	19366	21025	20075	289	6050	500	14210	10	1	57848466	11558	65.08	3.17	12	2.62	307.00	6311.00	23350	20240418	-14.43	7240	20230623	175.97	23350	-14.43	20240418	9920	101.41	20240201	23350	-14.43	20240418	7240	175.97	20230623	4.34	N	204270	500	289 억		558385	N	N	1	N	00	N
135	20240503	110810	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19990	-310	5	-1.53	28397290670	1384847	67.36	20550	21250	19990	26350	14250	20300	20505.73	0.97	0	-16311	21266	20782	20316	19832	19366	21025	20075	289	6050	500	14210	10	1	57848466	11564	65.11	3.17	12	2.39	307.00	6311.00	23350	20240418	-14.39	7240	20230623	176.10	23350	-14.39	20240418	9920	101.51	20240201	23350	-14.39	20240418	7240	176.10	20230623	4.34	N	204270	500	289 억		558385	N	N	1	N	00	N
136	20240503	100805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	-100	5	-0.49	24663506550	1199036	58.33	20550	21250	20000	26350	14250	20300	20569.45	0.97	0	-16384	21266	20782	20316	19832	19366	21025	20075	289	6050	500	14210	50	1	57848466	11685	65.80	3.20	12	2.07	307.00	6311.00	23350	20240418	-13.49	7240	20230623	179.01	23350	-13.49	20240418	9920	103.63	20240201	23350	-13.49	20240418	7240	179.01	20230623	4.34	N	204270	500	289 억		558385	N	N	1	N	00	N
137	20240503	090806	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	800	2	3.94	8232101950	395943	19.26	20550	21250	20450	26350	14250	20300	20791.15	0.97	0	78405	21266	20782	20316	19832	19366	21025	20075	289	6050	500	14210	50	1	57848466	12206	68.73	3.34	12	0.68	307.00	6311.00	23350	20240418	-9.64	7240	20230623	191.44	23350	-9.64	20240418	9920	112.70	20240201	23350	-9.64	20240418	7240	191.44	20230623	4.34	N	204270	500	289 억		558385	N	N	1	N	00	N
138	20240502	160759	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	50	2	0.25	39931473400	1972658	65.22	20150	20800	19850	26300	14200	20250	20242.31	0.99	0	-14893	22023	21136	20513	19626	19003	20825	19315	289	6050	500	14170	50	1	57848466	11743	66.12	3.22	12	3.41	307.00	6311.00	23350	20240418	-13.06	7240	20230623	180.39	23350	-13.06	20240418	9920	104.64	20240201	23350	-13.06	20240418	7240	180.39	20230623	4.39	N	204270	500	289 억		570570	N	N	1	N	00	N
139	20240502	150805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	0	3	0.00	36301447000	1793907	59.31	20150	20800	19850	26300	14200	20250	20235.95	0.99	0	-27585	22023	21136	20513	19626	19003	20825	19315	289	6050	500	14170	50	1	57848466	11714	65.96	3.21	12	3.10	307.00	6311.00	23350	20240418	-13.28	7240	20230623	179.70	23350	-13.28	20240418	9920	104.13	20240201	23350	-13.28	20240418	7240	179.70	20230623	4.39	N	204270	500	289 억		570570	N	N	776	N	00	N
140	20240502	140801	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19990	-260	5	-1.28	31245778670	1543510	51.03	20150	20800	19850	26300	14200	20250	20243.32	0.99	0	-23119	22023	21136	20513	19626	19003	20825	19315	289	6050	500	14170	10	1	57848466	11564	65.11	3.17	12	2.67	307.00	6311.00	23350	20240418	-14.39	7240	20230623	176.10	23350	-14.39	20240418	9920	101.51	20240201	23350	-14.39	20240418	7240	176.10	20230623	4.39	N	204270	500	289 억		570570	N	N	776	N	00	N
141	20240502	130758	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	-200	5	-0.99	28298931420	1395894	46.15	20150	20800	19850	26300	14200	20250	20273.02	0.99	0	-22349	22023	21136	20513	19626	19003	20825	19315	289	6050	500	14170	50	1	57848466	11599	65.31	3.18	12	2.41	307.00	6311.00	23350	20240418	-14.13	7240	20230623	176.93	23350	-14.13	20240418	9920	102.12	20240201	23350	-14.13	20240418	7240	176.93	20230623	4.39	N	204270	500	289 억		570570	N	N	776	N	00	N
142	20240502	120756	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	-200	5	-0.99	26169744470	1289543	42.63	20150	20800	19850	26300	14200	20250	20293.89	0.99	0	-29134	22023	21136	20513	19626	19003	20825	19315	289	6050	500	14170	50	1	57848466	11599	65.31	3.18	12	2.23	307.00	6311.00	23350	20240418	-14.13	7240	20230623	176.93	23350	-14.13	20240418	9920	102.12	20240201	23350	-14.13	20240418	7240	176.93	20230623	4.39	N	204270	500	289 억		570570	N	N	776	N	00	N
143	20240502	110756	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	-50	5	-0.25	21937874440	1077638	35.63	20150	20800	19950	26300	14200	20250	20357.60	0.99	0	-17410	22023	21136	20513	19626	19003	20825	19315	289	6050	500	14170	50	1	57848466	11685	65.80	3.20	12	1.86	307.00	6311.00	23350	20240418	-13.49	7240	20230623	179.01	23350	-13.49	20240418	9920	103.63	20240201	23350	-13.49	20240418	7240	179.01	20230623	4.39	N	204270	500	289 억		570570	N	N	776	N	00	N
144	20240502	100754	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	50	2	0.25	18537502040	909002	30.05	20150	20800	19950	26300	14200	20250	20393.61	0.99	0	-10620	22023	21136	20513	19626	19003	20825	19315	289	6050	500	14170	50	1	57848466	11743	66.12	3.22	12	1.57	307.00	6311.00	23350	20240418	-13.06	7240	20230623	180.39	23350	-13.06	20240418	9920	104.64	20240201	23350	-13.06	20240418	7240	180.39	20230623	4.39	N	204270	500	289 억		570570	N	N	776	N	00	N
145	20240502	090753	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	-150	5	-0.74	3920585850	193578	6.40	20150	20500	20000	26300	14200	20250	20253.30	0.99	0	-9596	22023	21136	20513	19626	19003	20825	19315	289	6050	500	14170	50	1	57848466	11628	65.47	3.18	12	0.33	307.00	6311.00	23350	20240418	-13.92	7240	20230623	177.62	23350	-13.92	20240418	9920	102.62	20240201	23350	-13.92	20240418	7240	177.62	20230623	4.39	N	204270	500	289 억		570570	N	N	776	N	00	N