KissMeData/218410/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	160947	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18340	-160	5	-0.86	3269157980	178747	87.10	18500	18540	18090	24050	12950	18500	18289.30	7.84	0	-8719	19100	18800	18430	18130	17760	18615	17945	134	5550	500	14060	10	1	26786434	4913	176.35	1.67	12	0.67	104.00	10979.00	28200	20230331	-34.96	17550	20230726	4.50	28200	-34.96	20230331	17550	4.50	20230726	28200	-34.96	20230331	17550	4.50	20230726	2.33	Y	218410	500	133 억		2100168	N	N	40659	N	00	N
3	20230731	150947	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18340	-160	5	-0.86	3033746900	165906	80.85	18500	18540	18090	24050	12950	18500	18285.94	7.84	0	-10942	19100	18800	18430	18130	17760	18615	17945	134	5550	500	14060	10	1	26786434	4913	176.35	1.67	12	0.62	104.00	10979.00	28200	20230331	-34.96	17550	20230726	4.50	28200	-34.96	20230331	17550	4.50	20230726	28200	-34.96	20230331	17550	4.50	20230726	2.33	Y	218410	500	133 억		2100168	N	N	42309	N	00	N
4	20230731	140952	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18190	-310	5	-1.68	2487534940	136023	66.28	18500	18540	18090	24050	12950	18500	18287.61	7.84	0	-10305	19100	18800	18430	18130	17760	18615	17945	134	5550	500	14060	10	1	26786434	4872	174.90	1.66	12	0.51	104.00	10979.00	28200	20230331	-35.50	17550	20230726	3.65	28200	-35.50	20230331	17550	3.65	20230726	28200	-35.50	20230331	17550	3.65	20230726	2.33	Y	218410	500	133 억		2100168	N	N	42309	N	00	N
5	20230731	130952	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18140	-360	5	-1.95	2223433360	121479	59.20	18500	18540	18090	24050	12950	18500	18303.03	7.84	0	-10870	19100	18800	18430	18130	17760	18615	17945	134	5550	500	14060	10	1	26786434	4859	174.42	1.65	12	0.45	104.00	10979.00	28200	20230331	-35.67	17550	20230726	3.36	28200	-35.67	20230331	17550	3.36	20230726	28200	-35.67	20230331	17550	3.36	20230726	2.33	Y	218410	500	133 억		2100168	N	N	42309	N	00	N
6	20230731	121000	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18200	-300	5	-1.62	1694829760	92338	45.00	18500	18540	18180	24050	12950	18500	18354.63	7.84	0	-13042	19100	18800	18430	18130	17760	18615	17945	134	5550	500	14060	10	1	26786434	4875	175.00	1.66	12	0.34	104.00	10979.00	28200	20230331	-35.46	17550	20230726	3.70	28200	-35.46	20230331	17550	3.70	20230726	28200	-35.46	20230331	17550	3.70	20230726	2.33	Y	218410	500	133 억		2100168	N	N	42309	N	00	N
7	20230731	111003	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18250	-250	5	-1.35	1313490910	71429	34.81	18500	18540	18230	24050	12950	18500	18388.76	7.84	0	-7085	19100	18800	18430	18130	17760	18615	17945	134	5550	500	14060	10	1	26786434	4889	175.48	1.66	12	0.27	104.00	10979.00	28200	20230331	-35.28	17550	20230726	3.99	28200	-35.28	20230331	17550	3.99	20230726	28200	-35.28	20230331	17550	3.99	20230726	2.33	Y	218410	500	133 억		2100168	N	N	42309	N	00	N
8	20230731	100959	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18410	-90	5	-0.49	873071560	47409	23.10	18500	18540	18250	24050	12950	18500	18415.73	7.84	0	896	19100	18800	18430	18130	17760	18615	17945	134	5550	500	14060	10	1	26786434	4931	177.02	1.68	12	0.18	104.00	10979.00	28200	20230331	-34.72	17550	20230726	4.90	28200	-34.72	20230331	17550	4.90	20230726	28200	-34.72	20230331	17550	4.90	20230726	2.33	Y	218410	500	133 억		2100168	N	N	42309	N	00	N
9	20230731	090948	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18510	10	2	0.05	35023990	1893	0.92	18500	18510	18500	24050	12950	18500	18501.84	7.84	0	-385	19100	18800	18430	18130	17760	18615	17945	134	5550	500	14060	10	1	26786434	4958	177.98	1.69	12	0.01	104.00	10979.00	28200	20230331	-34.36	17550	20230726	5.47	28200	-34.36	20230331	17550	5.47	20230726	28200	-34.36	20230331	17550	5.47	20230726	2.33	Y	218410	500	133 억		2100168	N	N	42309	N	00	N
10	20230728	160951	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18500	-130	5	-0.70	3778182870	204241	88.97	18600	18730	18060	24200	13050	18630	18498.58	7.99	0	-40254	19290	18960	18320	17990	17350	19125	18155	134	5575	500	14150	10	1	26786434	4955	177.88	1.69	12	0.76	104.00	10979.00	28200	20230331	-34.40	17550	20230726	5.41	28200	-34.40	20230331	17550	5.41	20230726	28200	-34.40	20230331	17550	5.41	20230726	2.33	Y	218410	500	133 억		2139403	N	N	42309	N	00	N
11	20230728	150950	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18630	0	3	0.00	3596561540	194439	84.70	18600	18730	18060	24200	13050	18630	18497.05	7.99	0	-38245	19290	18960	18320	17990	17350	19125	18155	134	5575	500	14150	10	1	26786434	4990	179.13	1.70	12	0.73	104.00	10979.00	28200	20230331	-33.94	17550	20230726	6.15	28200	-33.94	20230331	17550	6.15	20230726	28200	-33.94	20230331	17550	6.15	20230726	2.33	Y	218410	500	133 억		2139403	N	N	40761	N	00	N
12	20230728	140947	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18610	-20	5	-0.11	2976881590	161101	70.18	18600	18730	18060	24200	13050	18630	18478.26	7.99	0	-32576	19290	18960	18320	17990	17350	19125	18155	134	5575	500	14150	10	1	26786434	4985	178.94	1.70	12	0.60	104.00	10979.00	28200	20230331	-34.01	17550	20230726	6.04	28200	-34.01	20230331	17550	6.04	20230726	28200	-34.01	20230331	17550	6.04	20230726	2.33	Y	218410	500	133 억		2139403	N	N	40761	N	00	N
13	20230728	130950	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18520	-110	5	-0.59	2408440650	130514	56.86	18600	18730	18060	24200	13050	18630	18453.36	7.99	0	-28167	19290	18960	18320	17990	17350	19125	18155	134	5575	500	14150	10	1	26786434	4961	178.08	1.69	12	0.49	104.00	10979.00	28200	20230331	-34.33	17550	20230726	5.53	28200	-34.33	20230331	17550	5.53	20230726	28200	-34.33	20230331	17550	5.53	20230726	2.33	Y	218410	500	133 억		2139403	N	N	40761	N	00	N
14	20230728	120948	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18620	-10	5	-0.05	1985627320	107741	46.94	18600	18730	18060	24200	13050	18630	18429.44	7.99	0	-21040	19290	18960	18320	17990	17350	19125	18155	134	5575	500	14150	10	1	26786434	4988	179.04	1.70	12	0.40	104.00	10979.00	28200	20230331	-33.97	17550	20230726	6.10	28200	-33.97	20230331	17550	6.10	20230726	28200	-33.97	20230331	17550	6.10	20230726	2.33	Y	218410	500	133 억		2139403	N	N	40761	N	00	N
15	20230728	110955	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18530	-100	5	-0.54	1521847630	82888	36.11	18600	18600	18060	24200	13050	18630	18359.94	7.99	0	-10942	19290	18960	18320	17990	17350	19125	18155	134	5575	500	14150	10	1	26786434	4964	178.17	1.69	12	0.31	104.00	10979.00	28200	20230331	-34.29	17550	20230726	5.58	28200	-34.29	20230331	17550	5.58	20230726	28200	-34.29	20230331	17550	5.58	20230726	2.33	Y	218410	500	133 억		2139403	N	N	40761	N	00	N
16	20230728	100944	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18360	-270	5	-1.45	1104876600	60318	26.28	18600	18600	18060	24200	13050	18630	18316.98	7.99	0	-11381	19290	18960	18320	17990	17350	19125	18155	134	5575	500	14150	10	1	26786434	4918	176.54	1.67	12	0.23	104.00	10979.00	28200	20230331	-34.89	17550	20230726	4.62	28200	-34.89	20230331	17550	4.62	20230726	28200	-34.89	20230331	17550	4.62	20230726	2.33	Y	218410	500	133 억		2139403	N	N	40761	N	00	N
17	20230728	090954	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18350	-280	5	-1.50	335016660	18332	7.99	18600	18600	18060	24200	13050	18630	18272.90	7.99	0	-1171	19290	18960	18320	17990	17350	19125	18155	134	5575	500	14150	10	1	26786434	4915	176.44	1.67	12	0.07	104.00	10979.00	28200	20230331	-34.93	17550	20230726	4.56	28200	-34.93	20230331	17550	4.56	20230726	28200	-34.93	20230331	17550	4.56	20230726	2.33	Y	218410	500	133 억		2139403	N	N	40761	N	00	N
18	20230727	160946	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18630	950	2	5.37	4193416870	228774	51.13	17680	18650	17680	22950	12380	17680	18329.28	7.88	57706	16209	18926	18302	17926	17302	16926	18115	17115	134	5285	500	13430	10	1	26786434	4990	179.13	1.70	12	0.85	104.00	10979.00	28200	20230331	-33.94	17550	20230726	6.15	28200	-33.94	20230331	17550	6.15	20230726	28200	-33.94	20230331	17550	6.15	20230726	2.32	Y	218410	500	133 억		2110790	N	N	40761	N	00	N
19	20230727	150946	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18510	830	2	4.69	3919089640	214007	47.83	17680	18650	17680	22950	12380	17680	18312.90	7.88	57706	14984	18926	18302	17926	17302	16926	18115	17115	134	5285	500	13430	10	1	26786434	4958	177.98	1.69	12	0.80	104.00	10979.00	28200	20230331	-34.36	17550	20230726	5.47	28200	-34.36	20230331	17550	5.47	20230726	28200	-34.36	20230331	17550	5.47	20230726	2.32	Y	218410	500	133 억		2110790	N	N	82084	N	00	N
20	20230727	140941	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18460	780	2	4.41	3349413480	183201	40.94	17680	18650	17680	22950	12380	17680	18282.72	7.88	57706	11783	18926	18302	17926	17302	16926	18115	17115	134	5285	500	13430	10	1	26786434	4945	177.50	1.68	12	0.68	104.00	10979.00	28200	20230331	-34.54	17550	20230726	5.19	28200	-34.54	20230331	17550	5.19	20230726	28200	-34.54	20230331	17550	5.19	20230726	2.32	Y	218410	500	133 억		2110790	N	N	82084	N	00	N
21	20230727	130940	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18590	910	2	5.15	3047055740	166841	37.29	17680	18650	17680	22950	12380	17680	18263.23	7.88	57706	11114	18926	18302	17926	17302	16926	18115	17115	134	5285	500	13430	10	1	26786434	4980	178.75	1.69	12	0.62	104.00	10979.00	28200	20230331	-34.08	17550	20230726	5.93	28200	-34.08	20230331	17550	5.93	20230726	28200	-34.08	20230331	17550	5.93	20230726	2.32	Y	218410	500	133 억		2110790	N	N	82084	N	00	N
22	20230727	120943	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18460	780	2	4.41	2484396700	136420	30.49	17680	18500	17680	22950	12380	17680	18211.38	7.88	57706	8963	18926	18302	17926	17302	16926	18115	17115	134	5285	500	13430	10	1	26786434	4945	177.50	1.68	12	0.51	104.00	10979.00	28200	20230331	-34.54	17550	20230726	5.19	28200	-34.54	20230331	17550	5.19	20230726	28200	-34.54	20230331	17550	5.19	20230726	2.32	Y	218410	500	133 억		2110790	N	N	82084	N	00	N
23	20230727	110946	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18460	780	2	4.41	1966477200	108231	24.19	17680	18460	17680	22950	12380	17680	18169.26	7.88	57706	5073	18926	18302	17926	17302	16926	18115	17115	134	5285	500	13430	10	1	26786434	4945	177.50	1.68	12	0.40	104.00	10979.00	28200	20230331	-34.54	17550	20230726	5.19	28200	-34.54	20230331	17550	5.19	20230726	28200	-34.54	20230331	17550	5.19	20230726	2.32	Y	218410	500	133 억		2110790	N	N	82084	N	00	N
24	20230727	100943	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18020	340	2	1.92	1444432390	79619	17.79	17680	18380	17680	22950	12380	17680	18141.81	7.88	57706	-2289	18926	18302	17926	17302	16926	18115	17115	134	5285	500	13430	10	1	26786434	4827	173.27	1.64	12	0.30	104.00	10979.00	28200	20230331	-36.10	17550	20230726	2.68	28200	-36.10	20230331	17550	2.68	20230726	28200	-36.10	20230331	17550	2.68	20230726	2.32	Y	218410	500	133 억		2110790	N	N	82084	N	00	N
25	20230727	090940	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18220	540	2	3.05	421312520	23295	5.21	17680	18320	17680	22950	12380	17680	18085.96	7.88	57706	2288	18926	18302	17926	17302	16926	18115	17115	134	5285	500	13430	10	1	26786434	4880	175.19	1.66	12	0.09	104.00	10979.00	28200	20230331	-35.39	17550	20230726	3.82	28200	-35.39	20230331	17550	3.82	20230726	28200	-35.39	20230331	17550	3.82	20230726	2.32	Y	218410	500	133 억		2110790	N	N	82084	N	00	N
26	20230726	160939	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	17680	-900	5	-4.84	7987383170	445749	143.84	18410	18550	17550	24150	13010	18580	17919.22	7.66	0	64249	19473	19026	18783	18336	18093	18905	18215	134	5570	500	14120	10	1	26786434	4736	170.00	1.61	12	1.66	104.00	10979.00	28200	20230331	-37.30	17550	20230726	0.74	28200	-37.30	20230331	17550	0.74	20230726	28200	-37.30	20230331	17550	0.74	20230726	2.37	Y	218410	500	133 억		2053084	N	N	82084	N	00	N
27	20230726	150944	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	17670	-910	5	-4.90	7668304720	427716	138.02	18410	18550	17550	24150	13010	18580	17928.50	7.66	0	59968	19473	19026	18783	18336	18093	18905	18215	134	5570	500	14120	10	1	26786434	4733	169.90	1.61	12	1.60	104.00	10979.00	28200	20230331	-37.34	17550	20230726	0.68	28200	-37.34	20230331	17550	0.68	20230726	28200	-37.34	20230331	17550	0.68	20230726	2.37	Y	218410	500	133 억		2053084	N	N	33330	N	00	N
28	20230726	140938	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	17710	-870	5	-4.68	6855428930	381900	123.23	18410	18550	17550	24150	13010	18580	17950.85	7.66	0	48853	19473	19026	18783	18336	18093	18905	18215	134	5570	500	14120	10	1	26786434	4744	170.29	1.61	12	1.43	104.00	10979.00	28200	20230331	-37.20	17550	20230726	0.91	28200	-37.20	20230331	17550	0.91	20230726	28200	-37.20	20230331	17550	0.91	20230726	2.37	Y	218410	500	133 억		2053084	N	N	33330	N	00	N
29	20230726	130935	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	17620	-960	5	-5.17	5499778020	305971	98.73	18410	18550	17550	24150	13010	18580	17974.83	7.66	0	48799	19473	19026	18783	18336	18093	18905	18215	134	5570	500	14120	10	1	26786434	4720	169.42	1.60	12	1.14	104.00	10979.00	28200	20230331	-37.52	17550	20230726	0.40	28200	-37.52	20230331	17550	0.40	20230726	28200	-37.52	20230331	17550	0.40	20230726	2.37	Y	218410	500	133 억		2053084	N	N	33330	N	00	N
30	20230726	120938	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	17950	-630	5	-3.39	4907000720	272671	87.99	18410	18550	17550	24150	13010	18580	17996.05	7.66	0	49745	19473	19026	18783	18336	18093	18905	18215	134	5570	500	14120	10	1	26786434	4808	172.60	1.63	12	1.02	104.00	10979.00	28200	20230331	-36.35	17550	20230726	2.28	28200	-36.35	20230331	17550	2.28	20230726	28200	-36.35	20230331	17550	2.28	20230726	2.37	Y	218410	500	133 억		2053084	N	N	33330	N	00	N
31	20230726	110933	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	17720	-860	5	-4.63	4037406210	223756	72.20	18410	18550	17550	24150	13010	18580	18043.79	7.66	0	36019	19473	19026	18783	18336	18093	18905	18215	134	5570	500	14120	10	1	26786434	4747	170.38	1.61	12	0.84	104.00	10979.00	28200	20230331	-37.16	17550	20230726	0.97	28200	-37.16	20230331	17550	0.97	20230726	28200	-37.16	20230331	17550	0.97	20230726	2.37	Y	218410	500	133 억		2053084	N	N	33330	N	00	N
32	20230726	100941	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	18020	-560	5	-3.01	2018569500	110426	35.63	18410	18550	18020	24150	13010	18580	18279.84	7.66	0	7085	19473	19026	18783	18336	18093	18905	18215	134	5570	500	14120	10	1	26786434	4827	173.27	1.64	12	0.41	104.00	10979.00	28200	20230331	-36.10	18020	20230726	0.00	28200	-36.10	20230331	18020	0.00	20230726	28200	-36.10	20230331	18020	0.00	20230726	2.37	Y	218410	500	133 억		2053084	N	N	33330	N	00	N
33	20230726	090935	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18380	-200	5	-1.08	524061310	28606	9.23	18410	18550	18250	24150	13010	18580	18319.98	7.66	0	3086	19473	19026	18783	18336	18093	18905	18215	134	5570	500	14120	10	1	26786434	4923	176.73	1.67	12	0.11	104.00	10979.00	28200	20230331	-34.82	18200	20221013	0.99	28200	-34.82	20230331	18250	0.71	20230726	28200	-34.82	20230331	18200	0.99	20221013	2.37	Y	218410	500	133 억		2053084	N	N	33330	N	00	N
34	20230725	160931	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18580	-630	5	-3.28	5799761130	309056	110.03	19080	19230	18540	24950	13450	19210	18766.07	7.67	0	4480	19903	19556	19353	19006	18803	19455	18905	134	5750	500	14590	10	1	26786434	4977	178.65	1.69	12	1.15	104.00	10979.00	28200	20230331	-34.11	18200	20221013	2.09	28200	-34.11	20230331	18540	0.22	20230725	28200	-34.11	20230331	18200	2.09	20221013	2.42	Y	218410	500	133 억		2055200	N	N	33330	N	00	N
35	20230725	150922	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18600	-610	5	-3.18	5442882700	289850	103.19	19080	19230	18560	24950	13450	19210	18778.19	7.67	0	3814	19903	19556	19353	19006	18803	19455	18905	134	5750	500	14590	10	1	26786434	4982	178.85	1.69	12	1.08	104.00	10979.00	28200	20230331	-34.04	18200	20221013	2.20	28200	-34.04	20230331	18560	0.22	20230725	28200	-34.04	20230331	18200	2.20	20221013	2.42	Y	218410	500	133 억		2055200	N	N	26751	N	00	N
36	20230725	140919	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18650	-560	5	-2.92	4409345410	234325	83.42	19080	19230	18620	24950	13450	19210	18817.13	7.67	0	10999	19903	19556	19353	19006	18803	19455	18905	134	5750	500	14590	10	1	26786434	4996	179.33	1.70	12	0.87	104.00	10979.00	28200	20230331	-33.87	18200	20221013	2.47	28200	-33.87	20230331	18620	0.16	20230725	28200	-33.87	20230331	18200	2.47	20221013	2.42	Y	218410	500	133 억		2055200	N	N	26751	N	00	N
37	20230725	130930	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18670	-540	5	-2.81	3850005520	204353	72.75	19080	19230	18620	24950	13450	19210	18839.88	7.67	0	8048	19903	19556	19353	19006	18803	19455	18905	134	5750	500	14590	10	1	26786434	5001	179.52	1.70	12	0.76	104.00	10979.00	28200	20230331	-33.79	18200	20221013	2.58	28200	-33.79	20230331	18620	0.27	20230725	28200	-33.79	20230331	18200	2.58	20221013	2.42	Y	218410	500	133 억		2055200	N	N	26751	N	00	N
38	20230725	120930	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18700	-510	5	-2.65	3332859650	176627	62.88	19080	19230	18650	24950	13450	19210	18869.38	7.67	0	5443	19903	19556	19353	19006	18803	19455	18905	134	5750	500	14590	10	1	26786434	5009	179.81	1.70	12	0.66	104.00	10979.00	28200	20230331	-33.69	18200	20221013	2.75	28200	-33.69	20230331	18650	0.27	20230725	28200	-33.69	20230331	18200	2.75	20221013	2.42	Y	218410	500	133 억		2055200	N	N	26751	N	00	N
39	20230725	110928	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18830	-380	5	-1.98	2521019100	133220	47.43	19080	19230	18780	24950	13450	19210	18923.61	7.67	0	942	19903	19556	19353	19006	18803	19455	18905	134	5750	500	14590	10	1	26786434	5044	181.06	1.72	12	0.50	104.00	10979.00	28200	20230331	-33.23	18200	20221013	3.46	28200	-33.23	20230331	18780	0.27	20230725	28200	-33.23	20230331	18200	3.46	20221013	2.42	Y	218410	500	133 억		2055200	N	N	26751	N	00	N
40	20230725	100927	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18940	-270	5	-1.41	1942983310	102546	36.51	19080	19230	18780	24950	13450	19210	18947.29	7.67	0	2669	19903	19556	19353	19006	18803	19455	18905	134	5750	500	14590	10	1	26786434	5073	182.12	1.73	12	0.38	104.00	10979.00	28200	20230331	-32.84	18200	20221013	4.07	28200	-32.84	20230331	18780	0.85	20230725	28200	-32.84	20230331	18200	4.07	20221013	2.42	Y	218410	500	133 억		2055200	N	N	26751	N	00	N
41	20230725	090927	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	18910	-300	5	-1.56	403949520	21274	7.57	19080	19150	18900	24950	13450	19210	18987.38	7.67	0	-5193	19903	19556	19353	19006	18803	19455	18905	134	5750	500	14590	10	1	26786434	5065	181.83	1.72	12	0.08	104.00	10979.00	28200	20230331	-32.94	18200	20221013	3.90	28200	-32.94	20230331	18900	0.05	20230725	28200	-32.94	20230331	18200	3.90	20221013	2.42	Y	218410	500	133 억		2055200	N	N	26751	N	00	N
42	20230724	160928	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19210	-500	5	-2.54	5399538870	279625	128.73	19690	19700	19150	25600	13800	19710	19310.33	7.52	0	34128	20323	20016	19793	19486	19263	19905	19375	134	5900	500	14970	10	1	26786434	5146	184.71	1.75	12	1.04	104.00	10979.00	28200	20230331	-31.88	18200	20221013	5.55	28200	-31.88	20230331	19150	0.31	20230724	28200	-31.88	20230331	18200	5.55	20221013	2.39	Y	218410	500	133 억		2013664	N	N	26592	N	00	N
43	20230724	150925	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19160	-550	5	-2.79	5071639790	262538	120.86	19690	19700	19150	25600	13800	19710	19317.74	7.52	0	32148	20323	20016	19793	19486	19263	19905	19375	134	5900	500	14970	10	1	26786434	5132	184.23	1.75	12	0.98	104.00	10979.00	28200	20230331	-32.06	18200	20221013	5.27	28200	-32.06	20230331	19150	0.05	20230724	28200	-32.06	20230331	18200	5.27	20221013	2.39	Y	218410	500	133 억		2013664	N	N	46891	N	00	N
44	20230724	140922	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19220	-490	5	-2.49	4348753280	224868	103.52	19690	19700	19180	25600	13800	19710	19339.14	7.52	0	31372	20323	20016	19793	19486	19263	19905	19375	134	5900	500	14970	10	1	26786434	5148	184.81	1.75	12	0.84	104.00	10979.00	28200	20230331	-31.84	18200	20221013	5.60	28200	-31.84	20230331	19180	0.21	20230724	28200	-31.84	20230331	18200	5.60	20221013	2.39	Y	218410	500	133 억		2013664	N	N	46891	N	00	N
45	20230724	130923	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19300	-410	5	-2.08	3651358960	188665	86.86	19690	19700	19200	25600	13800	19710	19353.66	7.52	0	18880	20323	20016	19793	19486	19263	19905	19375	134	5900	500	14970	10	1	26786434	5170	185.58	1.76	12	0.70	104.00	10979.00	28200	20230331	-31.56	18200	20221013	6.04	28200	-31.56	20230331	19200	0.52	20230724	28200	-31.56	20230331	18200	6.04	20221013	2.39	Y	218410	500	133 억		2013664	N	N	46891	N	00	N
46	20230724	120924	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19260	-450	5	-2.28	3125569110	161358	74.28	19690	19700	19250	25600	13800	19710	19370.40	7.52	0	12219	20323	20016	19793	19486	19263	19905	19375	134	5900	500	14970	10	1	26786434	5159	185.19	1.75	12	0.60	104.00	10979.00	28200	20230331	-31.70	18200	20221013	5.82	28200	-31.70	20230331	19250	0.05	20230724	28200	-31.70	20230331	18200	5.82	20221013	2.39	Y	218410	500	133 억		2013664	N	N	46891	N	00	N
47	20230724	110928	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19300	-410	5	-2.08	2557177730	131885	60.72	19690	19700	19270	25600	13800	19710	19389.45	7.52	0	8506	20323	20016	19793	19486	19263	19905	19375	134	5900	500	14970	10	1	26786434	5170	185.58	1.76	12	0.49	104.00	10979.00	28200	20230331	-31.56	18200	20221013	6.04	28200	-31.56	20230331	19270	0.16	20230724	28200	-31.56	20230331	18200	6.04	20221013	2.39	Y	218410	500	133 억		2013664	N	N	46891	N	00	N
48	20230724	100919	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19410	-300	5	-1.52	1646923130	84759	39.02	19690	19700	19300	25600	13800	19710	19430.66	7.52	0	3906	20323	20016	19793	19486	19263	19905	19375	134	5900	500	14970	10	1	26786434	5199	186.63	1.77	12	0.32	104.00	10979.00	28200	20230331	-31.17	18200	20221013	6.65	28200	-31.17	20230331	19300	0.57	20230724	28200	-31.17	20230331	18200	6.65	20221013	2.39	Y	218410	500	133 억		2013664	N	N	46891	N	00	N
49	20230724	090924	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19370	-340	5	-1.73	490683040	25232	11.62	19690	19700	19350	25600	13800	19710	19446.85	7.52	0	-4252	20323	20016	19793	19486	19263	19905	19375	134	5900	500	14970	10	1	26786434	5189	186.25	1.76	12	0.09	104.00	10979.00	28200	20230331	-31.31	18200	20221013	6.43	28200	-31.31	20230331	19350	0.10	20230724	28200	-31.31	20230331	18200	6.43	20221013	2.39	Y	218410	500	133 억		2013664	N	N	46891	N	00	N
50	20230721	160914	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19710	-280	5	-1.40	4290731270	216906	30.15	19970	20100	19570	25950	14000	19990	19781.37	7.53	0	-9498	21156	20572	20016	19432	18876	20295	19155	134	5975	500	15190	10	1	26786434	5280	189.52	1.80	12	0.81	104.00	10979.00	28200	20230331	-30.11	18200	20221013	8.30	28200	-30.11	20230331	19460	1.28	20230720	28200	-30.11	20230331	18200	8.30	20221013	2.42	Y	218410	500	133 억		2018289	N	N	46845	N	00	N
51	20230721	150917	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19730	-260	5	-1.30	4105225110	207495	28.85	19970	20100	19570	25950	14000	19990	19784.43	7.53	0	-9658	21156	20572	20016	19432	18876	20295	19155	134	5975	500	15190	10	1	26786434	5285	189.71	1.80	12	0.77	104.00	10979.00	28200	20230331	-30.04	18200	20221013	8.41	28200	-30.04	20230331	19460	1.39	20230720	28200	-30.04	20230331	18200	8.41	20221013	2.42	Y	218410	500	133 억		2018289	N	N	145778	N	00	N
52	20230721	140914	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19700	-290	5	-1.45	3536625850	178668	24.84	19970	20100	19570	25950	14000	19990	19794.11	7.53	0	-4504	21156	20572	20016	19432	18876	20295	19155	134	5975	500	15190	10	1	26786434	5277	189.42	1.79	12	0.67	104.00	10979.00	28200	20230331	-30.14	18200	20221013	8.24	28200	-30.14	20230331	19460	1.23	20230720	28200	-30.14	20230331	18200	8.24	20221013	2.42	Y	218410	500	133 억		2018289	N	N	145778	N	00	N
53	20230721	130917	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19730	-260	5	-1.30	2882513960	145469	20.22	19970	20100	19570	25950	14000	19990	19814.99	7.53	0	-260	21156	20572	20016	19432	18876	20295	19155	134	5975	500	15190	10	1	26786434	5285	189.71	1.80	12	0.54	104.00	10979.00	28200	20230331	-30.04	18200	20221013	8.41	28200	-30.04	20230331	19460	1.39	20230720	28200	-30.04	20230331	18200	8.41	20221013	2.42	Y	218410	500	133 억		2018289	N	N	145778	N	00	N
54	20230721	120928	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19790	-200	5	-1.00	2465213290	124362	17.29	19970	20100	19570	25950	14000	19990	19822.52	7.53	0	3391	21156	20572	20016	19432	18876	20295	19155	134	5975	500	15190	10	1	26786434	5301	190.29	1.80	12	0.46	104.00	10979.00	28200	20230331	-29.82	18200	20221013	8.74	28200	-29.82	20230331	19460	1.70	20230720	28200	-29.82	20230331	18200	8.74	20221013	2.42	Y	218410	500	133 억		2018289	N	N	145778	N	00	N
55	20230721	110924	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19970	-20	5	-0.10	2115794920	106752	14.84	19970	20100	19570	25950	14000	19990	19819.29	7.53	0	6814	21156	20572	20016	19432	18876	20295	19155	134	5975	500	15190	10	1	26786434	5349	192.02	1.82	12	0.40	104.00	10979.00	28200	20230331	-29.18	18200	20221013	9.73	28200	-29.18	20230331	19460	2.62	20230720	28200	-29.18	20230331	18200	9.73	20221013	2.42	Y	218410	500	133 억		2018289	N	N	145778	N	00	N
56	20230721	100922	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19790	-200	5	-1.00	1485906110	75249	10.46	19970	19970	19570	25950	14000	19990	19745.66	7.53	0	-3837	21156	20572	20016	19432	18876	20295	19155	134	5975	500	15190	10	1	26786434	5301	190.29	1.80	12	0.28	104.00	10979.00	28200	20230331	-29.82	18200	20221013	8.74	28200	-29.82	20230331	19460	1.70	20230720	28200	-29.82	20230331	18200	8.74	20221013	2.42	Y	218410	500	133 억		2018289	N	N	145778	N	00	N
57	20230721	090921	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19650	-340	5	-1.70	332210350	16852	2.34	19970	19970	19610	25950	14000	19990	19708.96	7.53	0	-126	21156	20572	20016	19432	18876	20295	19155	134	5975	500	15190	10	1	26786434	5264	188.94	1.79	12	0.06	104.00	10979.00	28200	20230331	-30.32	18200	20221013	7.97	28200	-30.32	20230331	19460	0.98	20230720	28200	-30.32	20230331	18200	7.97	20221013	2.42	Y	218410	500	133 억		2018289	N	N	145778	N	00	N
58	20230720	160912	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19990	-1110	5	-5.26	14217633120	716807	284.83	20450	20600	19460	27400	14800	21100	19834.41	7.94	0	-110826	21900	21500	21150	20750	20400	21325	20575	134	6300	500	16030	10	1	26786434	5355	192.21	1.82	12	2.68	104.00	10979.00	28200	20230331	-29.11	18200	20221013	9.84	28200	-29.11	20230331	19460	2.72	20230720	28200	-29.11	20230331	18200	9.84	20221013	2.31	Y	218410	500	133 억		2126400	N	N	145721	N	00	N
59	20230720	150913	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20150	-950	5	-4.50	13674695910	689705	274.06	20450	20600	19460	27400	14800	21100	19826.80	7.94	0	-112416	21900	21500	21150	20750	20400	21325	20575	134	6300	500	16030	50	1	26786434	5397	193.75	1.84	12	2.57	104.00	10979.00	28200	20230331	-28.55	18200	20221013	10.71	28200	-28.55	20230331	19460	3.55	20230720	28200	-28.55	20230331	18200	10.71	20221013	2.31	Y	218410	500	133 억		2126400	N	N	70431	N	00	N
60	20230720	140911	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20050	-1050	5	-4.98	12496217160	630903	250.70	20450	20600	19460	27400	14800	21100	19806.79	7.94	0	-111189	21900	21500	21150	20750	20400	21325	20575	134	6300	500	16030	50	1	26786434	5371	192.79	1.83	12	2.36	104.00	10979.00	28200	20230331	-28.90	18200	20221013	10.16	28200	-28.90	20230331	19460	3.03	20230720	28200	-28.90	20230331	18200	10.16	20221013	2.31	Y	218410	500	133 억		2126400	N	N	70431	N	00	N
61	20230720	130912	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20000	-1100	5	-5.21	11267752390	569301	226.22	20450	20600	19460	27400	14800	21100	19792.17	7.94	0	-121056	21900	21500	21150	20750	20400	21325	20575	134	6300	500	16030	50	1	26786434	5357	192.31	1.82	12	2.13	104.00	10979.00	28200	20230331	-29.08	18200	20221013	9.89	28200	-29.08	20230331	19460	2.77	20230720	28200	-29.08	20230331	18200	9.89	20221013	2.31	Y	218410	500	133 억		2126400	N	N	70431	N	00	N
62	20230720	120920	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19830	-1270	5	-6.02	10000866510	505684	200.94	20450	20600	19460	27400	14800	21100	19776.80	7.94	0	-145885	21900	21500	21150	20750	20400	21325	20575	134	6300	500	16030	10	1	26786434	5312	190.67	1.81	12	1.89	104.00	10979.00	28200	20230331	-29.68	18200	20221013	8.96	28200	-29.68	20230331	19460	1.90	20230720	28200	-29.68	20230331	18200	8.96	20221013	2.31	Y	218410	500	133 억		2126400	N	N	70431	N	00	N
63	20230720	110916	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19700	-1400	5	-6.64	8941749190	451994	179.61	20450	20600	19460	27400	14800	21100	19782.78	7.94	0	-146201	21900	21500	21150	20750	20400	21325	20575	134	6300	500	16030	10	1	26786434	5277	189.42	1.79	12	1.69	104.00	10979.00	28200	20230331	-30.14	18200	20221013	8.24	28200	-30.14	20230331	19460	1.23	20230720	28200	-30.14	20230331	18200	8.24	20221013	2.31	Y	218410	500	133 억		2126400	N	N	70431	N	00	N
64	20230720	100906	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19800	-1300	5	-6.16	7417657300	374461	148.80	20450	20600	19460	27400	14800	21100	19808.75	7.94	0	-118099	21900	21500	21150	20750	20400	21325	20575	134	6300	500	16030	10	1	26786434	5304	190.38	1.80	12	1.40	104.00	10979.00	28200	20230331	-29.79	18200	20221013	8.79	28200	-29.79	20230331	19460	1.75	20230720	28200	-29.79	20230331	18200	8.79	20221013	2.31	Y	218410	500	133 억		2126400	N	N	70431	N	00	N
65	20230720	090908	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20300	-800	5	-3.79	716824000	35064	13.93	20450	20600	20250	27400	14800	21100	20442.55	7.94	0	1338	21900	21500	21150	20750	20400	21325	20575	134	6300	500	16030	50	1	26786434	5438	195.19	1.85	12	0.13	104.00	10979.00	28200	20230331	-28.01	18200	20221013	11.54	28200	-28.01	20230331	19600	3.57	20230316	28200	-28.01	20230331	18200	11.54	20221013	2.31	Y	218410	500	133 억		2126400	N	N	70431	N	00	N
66	20230719	160924	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21100	-350	5	-1.63	5280876750	251283	140.83	21450	21550	20800	27850	15050	21450	21015.59	7.94	311	7271	22216	21832	21366	20982	20516	22025	21175	134	6400	500	16300	50	1	26786434	5652	202.88	1.92	12	0.94	104.00	10979.00	28200	20230331	-25.18	18200	20221013	15.93	28200	-25.18	20230331	19600	7.65	20230316	28200	-25.18	20230331	18200	15.93	20221013	2.32	Y	218410	500	133 억		2126370	N	N	70430	N	00	N
67	20230719	150924	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21100	-350	5	-1.63	4385241550	208604	116.91	21450	21550	20800	27850	15050	21450	21021.85	7.94	311	-12242	22216	21832	21366	20982	20516	22025	21175	134	6400	500	16300	50	1	26786434	5652	202.88	1.92	12	0.78	104.00	10979.00	28200	20230331	-25.18	18200	20221013	15.93	28200	-25.18	20230331	19600	7.65	20230316	28200	-25.18	20230331	18200	15.93	20221013	2.32	Y	218410	500	133 억		2126370	N	N	42774	N	00	N
68	20230719	140926	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20950	-500	5	-2.33	3742741350	178006	99.77	21450	21550	20800	27850	15050	21450	21025.93	7.94	311	-7296	22216	21832	21366	20982	20516	22025	21175	134	6400	500	16300	50	1	26786434	5612	201.44	1.91	12	0.66	104.00	10979.00	28200	20230331	-25.71	18200	20221013	15.11	28200	-25.71	20230331	19600	6.89	20230316	28200	-25.71	20230331	18200	15.11	20221013	2.32	Y	218410	500	133 억		2126370	N	N	42774	N	00	N
69	20230719	130914	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21000	-450	5	-2.10	3159511350	150126	84.14	21450	21550	20800	27850	15050	21450	21045.73	7.94	311	-8114	22216	21832	21366	20982	20516	22025	21175	134	6400	500	16300	50	1	26786434	5625	201.92	1.91	12	0.56	104.00	10979.00	28200	20230331	-25.53	18200	20221013	15.38	28200	-25.53	20230331	19600	7.14	20230316	28200	-25.53	20230331	18200	15.38	20221013	2.32	Y	218410	500	133 억		2126370	N	N	42774	N	00	N
70	20230719	120929	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20900	-550	5	-2.56	2486679900	118069	66.17	21450	21550	20800	27850	15050	21450	21061.24	7.94	311	-6938	22216	21832	21366	20982	20516	22025	21175	134	6400	500	16300	50	1	26786434	5598	200.96	1.90	12	0.44	104.00	10979.00	28200	20230331	-25.89	18200	20221013	14.84	28200	-25.89	20230331	19600	6.63	20230316	28200	-25.89	20230331	18200	14.84	20221013	2.32	Y	218410	500	133 억		2126370	N	N	42774	N	00	N
71	20230719	110927	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20950	-500	5	-2.33	1855278100	87841	49.23	21450	21550	20900	27850	15050	21450	21120.87	7.94	311	-2602	22216	21832	21366	20982	20516	22025	21175	134	6400	500	16300	50	1	26786434	5612	201.44	1.91	12	0.33	104.00	10979.00	28200	20230331	-25.71	18200	20221013	15.11	28200	-25.71	20230331	19600	6.89	20230316	28200	-25.71	20230331	18200	15.11	20221013	2.32	Y	218410	500	133 억		2126370	N	N	42774	N	00	N
72	20230719	100919	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21100	-350	5	-1.63	1291148500	60955	34.16	21450	21550	21000	27850	15050	21450	21181.99	7.94	311	-1845	22216	21832	21366	20982	20516	22025	21175	134	6400	500	16300	50	1	26786434	5652	202.88	1.92	12	0.23	104.00	10979.00	28200	20230331	-25.18	18200	20221013	15.93	28200	-25.18	20230331	19600	7.65	20230316	28200	-25.18	20230331	18200	15.93	20221013	2.32	Y	218410	500	133 억		2126370	N	N	42774	N	00	N
73	20230719	090919	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21100	-350	5	-1.63	199599250	9361	5.25	21450	21550	21100	27850	15050	21450	21322.43	7.94	311	178	22216	21832	21366	20982	20516	22025	21175	134	6400	500	16300	50	1	26786434	5652	202.88	1.92	12	0.03	104.00	10979.00	28200	20230331	-25.18	18200	20221013	15.93	28200	-25.18	20230331	19600	7.65	20230316	28200	-25.18	20230331	18200	15.93	20221013	2.32	Y	218410	500	133 억		2126370	N	N	42774	N	00	N
74	20230718	160917	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21450	100	2	0.47	3778315400	177634	110.01	21350	21750	20900	27750	14950	21350	21270.23	8.04	0	-31174	22116	21732	21216	20832	20316	21925	21025	134	6400	500	16220	50	1	26786434	5746	206.25	1.95	12	0.66	104.00	10979.00	28200	20230331	-23.94	18200	20221013	17.86	28200	-23.94	20230331	19600	9.44	20230316	28200	-23.94	20230331	18200	17.86	20221013	2.33	Y	218410	500	133 억		2153736	N	N	42774	N	00	N
75	20230718	150916	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21150	-200	5	-0.94	3271090600	153911	95.32	21350	21750	20900	27750	14950	21350	21253.13	8.04	0	-25229	22116	21732	21216	20832	20316	21925	21025	134	6400	500	16220	50	1	26786434	5665	203.37	1.93	12	0.57	104.00	10979.00	28200	20230331	-25.00	18200	20221013	16.21	28200	-25.00	20230331	19600	7.91	20230316	28200	-25.00	20230331	18200	16.21	20221013	2.33	Y	218410	500	133 억		2153736	N	N	35794	N	00	N
76	20230718	140913	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21100	-250	5	-1.17	2867011250	134804	83.48	21350	21750	20900	27750	14950	21350	21268.00	8.04	0	-22856	22116	21732	21216	20832	20316	21925	21025	134	6400	500	16220	50	1	26786434	5652	202.88	1.92	12	0.50	104.00	10979.00	28200	20230331	-25.18	18200	20221013	15.93	28200	-25.18	20230331	19600	7.65	20230316	28200	-25.18	20230331	18200	15.93	20221013	2.33	Y	218410	500	133 억		2153736	N	N	35794	N	00	N
77	20230718	130914	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21050	-300	5	-1.41	2528353800	118686	73.50	21350	21750	21000	27750	14950	21350	21302.88	8.04	0	-17514	22116	21732	21216	20832	20316	21925	21025	134	6400	500	16220	50	1	26786434	5639	202.40	1.92	12	0.44	104.00	10979.00	28200	20230331	-25.35	18200	20221013	15.66	28200	-25.35	20230331	19600	7.40	20230316	28200	-25.35	20230331	18200	15.66	20221013	2.33	Y	218410	500	133 억		2153736	N	N	35794	N	00	N
78	20230718	120922	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21100	-250	5	-1.17	2266057900	106221	65.78	21350	21750	21050	27750	14950	21350	21333.43	8.04	0	-13696	22116	21732	21216	20832	20316	21925	21025	134	6400	500	16220	50	1	26786434	5652	202.88	1.92	12	0.40	104.00	10979.00	28200	20230331	-25.18	18200	20221013	15.93	28200	-25.18	20230331	19600	7.65	20230316	28200	-25.18	20230331	18200	15.93	20221013	2.33	Y	218410	500	133 억		2153736	N	N	35794	N	00	N
79	20230718	110921	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21150	-200	5	-0.94	1930782950	90342	55.95	21350	21750	21100	27750	14950	21350	21371.93	8.04	0	-8908	22116	21732	21216	20832	20316	21925	21025	134	6400	500	16220	50	1	26786434	5665	203.37	1.93	12	0.34	104.00	10979.00	28200	20230331	-25.00	18200	20221013	16.21	28200	-25.00	20230331	19600	7.91	20230316	28200	-25.00	20230331	18200	16.21	20221013	2.33	Y	218410	500	133 억		2153736	N	N	35794	N	00	N
80	20230718	100913	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21350	0	3	0.00	1540151250	71986	44.58	21350	21750	21100	27750	14950	21350	21395.15	8.04	0	-9300	22116	21732	21216	20832	20316	21925	21025	134	6400	500	16220	50	1	26786434	5719	205.29	1.94	12	0.27	104.00	10979.00	28200	20230331	-24.29	18200	20221013	17.31	28200	-24.29	20230331	19600	8.93	20230316	28200	-24.29	20230331	18200	17.31	20221013	2.33	Y	218410	500	133 억		2153736	N	N	35794	N	00	N
81	20230718	090911	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21450	100	2	0.47	215106100	10033	6.21	21350	21600	21350	27750	14950	21350	21439.86	8.04	0	-2880	22116	21732	21216	20832	20316	21925	21025	134	6400	500	16220	50	1	26786434	5746	206.25	1.95	12	0.04	104.00	10979.00	28200	20230331	-23.94	18200	20221013	17.86	28200	-23.94	20230331	19600	9.44	20230316	28200	-23.94	20230331	18200	17.86	20221013	2.33	Y	218410	500	133 억		2153736	N	N	35794	N	00	N
82	20230717	160913	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21350	100	2	0.47	3388492300	159124	75.95	21050	21600	20700	27600	14900	21250	21294.62	7.97	311	18404	22050	21650	21200	20800	20350	21425	20575	134	6350	500	16150	50	1	26786434	5719	205.29	1.94	12	0.59	104.00	10979.00	28200	20230331	-24.29	18200	20221013	17.31	28200	-24.29	20230331	19600	8.93	20230316	28200	-24.29	20230331	18200	17.31	20221013	2.33	Y	218410	500	133 억		2135359	N	N	35794	N	00	N
83	20230717	150909	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21400	150	2	0.71	3277782150	153941	73.47	21050	21600	20700	27600	14900	21250	21292.46	7.97	311	17229	22050	21650	21200	20800	20350	21425	20575	134	6350	500	16150	50	1	26786434	5732	205.77	1.95	12	0.57	104.00	10979.00	28200	20230331	-24.11	18200	20221013	17.58	28200	-24.11	20230331	19600	9.18	20230316	28200	-24.11	20230331	18200	17.58	20221013	2.33	Y	218410	500	133 억		2135359	N	N	70691	N	00	N
84	20230717	140912	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21400	150	2	0.71	3083789450	144875	69.14	21050	21600	20700	27600	14900	21250	21285.86	7.97	311	15646	22050	21650	21200	20800	20350	21425	20575	134	6350	500	16150	50	1	26786434	5732	205.77	1.95	12	0.54	104.00	10979.00	28200	20230331	-24.11	18200	20221013	17.58	28200	-24.11	20230331	19600	9.18	20230316	28200	-24.11	20230331	18200	17.58	20221013	2.33	Y	218410	500	133 억		2135359	N	N	70691	N	00	N
85	20230717	130903	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21550	300	2	1.41	2639845800	124149	59.25	21050	21600	20700	27600	14900	21250	21263.53	7.97	311	15197	22050	21650	21200	20800	20350	21425	20575	134	6350	500	16150	50	1	26786434	5772	207.21	1.96	12	0.46	104.00	10979.00	28200	20230331	-23.58	18200	20221013	18.41	28200	-23.58	20230331	19600	9.95	20230316	28200	-23.58	20230331	18200	18.41	20221013	2.33	Y	218410	500	133 억		2135359	N	N	70691	N	00	N
86	20230717	120914	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21450	200	2	0.94	2172198800	102362	48.85	21050	21500	20700	27600	14900	21250	21220.75	7.97	311	9742	22050	21650	21200	20800	20350	21425	20575	134	6350	500	16150	50	1	26786434	5746	206.25	1.95	12	0.38	104.00	10979.00	28200	20230331	-23.94	18200	20221013	17.86	28200	-23.94	20230331	19600	9.44	20230316	28200	-23.94	20230331	18200	17.86	20221013	2.33	Y	218410	500	133 억		2135359	N	N	70691	N	00	N
87	20230717	110905	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21250	0	3	0.00	1876553350	88519	42.25	21050	21500	20700	27600	14900	21250	21199.44	7.97	311	10078	22050	21650	21200	20800	20350	21425	20575	134	6350	500	16150	50	1	26786434	5692	204.33	1.94	12	0.33	104.00	10979.00	28200	20230331	-24.65	18200	20221013	16.76	28200	-24.65	20230331	19600	8.42	20230316	28200	-24.65	20230331	18200	16.76	20221013	2.33	Y	218410	500	133 억		2135359	N	N	70691	N	00	N
88	20230717	100905	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21300	50	2	0.24	1231844850	58345	27.85	21050	21400	20700	27600	14900	21250	21113.12	7.97	311	14406	22050	21650	21200	20800	20350	21425	20575	134	6350	500	16150	50	1	26786434	5706	204.81	1.94	12	0.22	104.00	10979.00	28200	20230331	-24.47	18200	20221013	17.03	28200	-24.47	20230331	19600	8.67	20230316	28200	-24.47	20230331	18200	17.03	20221013	2.33	Y	218410	500	133 억		2135359	N	N	70691	N	00	N
89	20230717	090905	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20900	-350	5	-1.65	300839000	14415	6.88	21050	21050	20700	27600	14900	21250	20869.86	7.97	311	1063	22050	21650	21200	20800	20350	21425	20575	134	6350	500	16150	50	1	26786434	5598	200.96	1.90	12	0.05	104.00	10979.00	28200	20230331	-25.89	18200	20221013	14.84	28200	-25.89	20230331	19600	6.63	20230316	28200	-25.89	20230331	18200	14.84	20221013	2.33	Y	218410	500	133 억		2135359	N	N	70691	N	00	N
90	20230714	160904	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21250	50	2	0.24	4391047250	208245	101.53	21450	21600	20750	27550	14850	21200	21085.91	7.90	0	15761	21700	21450	21200	20950	20700	21325	20825	134	6350	500	16110	50	1	26786434	5692	204.33	1.94	12	0.78	104.00	10979.00	28200	20230331	-24.65	18200	20221013	16.76	28200	-24.65	20230331	19600	8.42	20230316	28200	-24.65	20230331	18200	16.76	20221013	2.38	Y	218410	500	133 억		2115764	N	N	70308	N	00	N
91	20230714	150908	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21200	0	3	0.00	4103496450	194697	94.93	21450	21600	20750	27550	14850	21200	21076.32	7.90	0	16242	21700	21450	21200	20950	20700	21325	20825	134	6350	500	16110	50	1	26786434	5679	203.85	1.93	12	0.73	104.00	10979.00	28200	20230331	-24.82	18200	20221013	16.48	28200	-24.82	20230331	19600	8.16	20230316	28200	-24.82	20230331	18200	16.48	20221013	2.38	Y	218410	500	133 억		2115764	N	N	59154	N	00	N
92	20230714	140913	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21100	-100	5	-0.47	3387238850	160941	78.47	21450	21600	20750	27550	14850	21200	21046.46	7.90	0	14488	21700	21450	21200	20950	20700	21325	20825	134	6350	500	16110	50	1	26786434	5652	202.88	1.92	12	0.60	104.00	10979.00	28200	20230331	-25.18	18200	20221013	15.93	28200	-25.18	20230331	19600	7.65	20230316	28200	-25.18	20230331	18200	15.93	20221013	2.38	Y	218410	500	133 억		2115764	N	N	59154	N	00	N
93	20230714	130900	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21100	-100	5	-0.47	2984367600	141922	69.20	21450	21600	20750	27550	14850	21200	21028.22	7.90	0	13276	21700	21450	21200	20950	20700	21325	20825	134	6350	500	16110	50	1	26786434	5652	202.88	1.92	12	0.53	104.00	10979.00	28200	20230331	-25.18	18200	20221013	15.93	28200	-25.18	20230331	19600	7.65	20230316	28200	-25.18	20230331	18200	15.93	20221013	2.38	Y	218410	500	133 억		2115764	N	N	59154	N	00	N
94	20230714	120900	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21050	-150	5	-0.71	2617220800	124503	60.70	21450	21600	20750	27550	14850	21200	21021.35	7.90	0	11894	21700	21450	21200	20950	20700	21325	20825	134	6350	500	16110	50	1	26786434	5639	202.40	1.92	12	0.46	104.00	10979.00	28200	20230331	-25.35	18200	20221013	15.66	28200	-25.35	20230331	19600	7.40	20230316	28200	-25.35	20230331	18200	15.66	20221013	2.38	Y	218410	500	133 억		2115764	N	N	59154	N	00	N
95	20230714	110911	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21100	-100	5	-0.47	2243951650	106810	52.08	21450	21600	20750	27550	14850	21200	21008.82	7.90	0	1270	21700	21450	21200	20950	20700	21325	20825	134	6350	500	16110	50	1	26786434	5652	202.88	1.92	12	0.40	104.00	10979.00	28200	20230331	-25.18	18200	20221013	15.93	28200	-25.18	20230331	19600	7.65	20230316	28200	-25.18	20230331	18200	15.93	20221013	2.38	Y	218410	500	133 억		2115764	N	N	59154	N	00	N
96	20230714	100912	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21000	-200	5	-0.94	1737896500	82708	40.33	21450	21600	20750	27550	14850	21200	21012.44	7.90	0	-2940	21700	21450	21200	20950	20700	21325	20825	134	6350	500	16110	50	1	26786434	5625	201.92	1.91	12	0.31	104.00	10979.00	28200	20230331	-25.53	18200	20221013	15.38	28200	-25.53	20230331	19600	7.14	20230316	28200	-25.53	20230331	18200	15.38	20221013	2.38	Y	218410	500	133 억		2115764	N	N	59154	N	00	N
97	20230714	090907	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21250	50	2	0.24	283148400	13211	6.44	21450	21600	21250	27550	14850	21200	21432.78	7.90	0	-161	21700	21450	21200	20950	20700	21325	20825	134	6350	500	16110	50	1	26786434	5692	204.33	1.94	12	0.05	104.00	10979.00	28200	20230331	-24.65	18200	20221013	16.76	28200	-24.65	20230331	19600	8.42	20230316	28200	-24.65	20230331	18200	16.76	20221013	2.38	Y	218410	500	133 억		2115764	N	N	59154	N	00	N
98	20230713	160903	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21200	100	2	0.47	4315238800	203984	112.58	21300	21450	20950	27400	14800	21100	21154.80	7.80	0	19807	21733	21416	20883	20566	20033	21575	20725	134	6300	500	16030	50	1	26786434	5679	203.85	1.93	12	0.76	104.00	10979.00	28200	20230331	-24.82	18200	20221013	16.48	28200	-24.82	20230331	19600	8.16	20230316	28200	-24.82	20230331	18200	16.48	20221013	2.38	Y	218410	500	133 억		2088286	N	N	59153	N	00	N
99	20230713	150858	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21100	0	3	0.00	3695965050	174735	96.44	21300	21450	20950	27400	14800	21100	21151.86	7.80	0	24985	21733	21416	20883	20566	20033	21575	20725	134	6300	500	16030	50	1	26786434	5652	202.88	1.92	12	0.65	104.00	10979.00	28200	20230331	-25.18	18200	20221013	15.93	28200	-25.18	20230331	19600	7.65	20230316	28200	-25.18	20230331	18200	15.93	20221013	2.38	Y	218410	500	133 억		2088286	N	N	28927	N	00	N
100	20230713	140857	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21100	0	3	0.00	2892435950	136648	75.42	21300	21450	20950	27400	14800	21100	21167.11	7.80	0	15308	21733	21416	20883	20566	20033	21575	20725	134	6300	500	16030	50	1	26786434	5652	202.88	1.92	12	0.51	104.00	10979.00	28200	20230331	-25.18	18200	20221013	15.93	28200	-25.18	20230331	19600	7.65	20230316	28200	-25.18	20230331	18200	15.93	20221013	2.38	Y	218410	500	133 억		2088286	N	N	28927	N	00	N
101	20230713	130901	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21150	50	2	0.24	2418566950	114255	63.06	21300	21450	20950	27400	14800	21100	21168.21	7.80	0	10594	21733	21416	20883	20566	20033	21575	20725	134	6300	500	16030	50	1	26786434	5665	203.37	1.93	12	0.43	104.00	10979.00	28200	20230331	-25.00	18200	20221013	16.21	28200	-25.00	20230331	19600	7.91	20230316	28200	-25.00	20230331	18200	16.21	20221013	2.38	Y	218410	500	133 억		2088286	N	N	28927	N	00	N
102	20230713	120857	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21150	50	2	0.24	1972640400	93208	51.44	21300	21450	20950	27400	14800	21100	21163.92	7.80	0	5357	21733	21416	20883	20566	20033	21575	20725	134	6300	500	16030	50	1	26786434	5665	203.37	1.93	12	0.35	104.00	10979.00	28200	20230331	-25.00	18200	20221013	16.21	28200	-25.00	20230331	19600	7.91	20230316	28200	-25.00	20230331	18200	16.21	20221013	2.38	Y	218410	500	133 억		2088286	N	N	28927	N	00	N
103	20230713	110900	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21050	-50	5	-0.24	1334898750	62977	34.76	21300	21450	21000	27400	14800	21100	21196.76	7.80	0	-4502	21733	21416	20883	20566	20033	21575	20725	134	6300	500	16030	50	1	26786434	5639	202.40	1.92	12	0.24	104.00	10979.00	28200	20230331	-25.35	18200	20221013	15.66	28200	-25.35	20230331	19600	7.40	20230316	28200	-25.35	20230331	18200	15.66	20221013	2.38	Y	218410	500	133 억		2088286	N	N	28927	N	00	N
104	20230713	100855	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21100	0	3	0.00	946417450	44546	24.59	21300	21450	21000	27400	14800	21100	21246.17	7.80	0	-3315	21733	21416	20883	20566	20033	21575	20725	134	6300	500	16030	50	1	26786434	5652	202.88	1.92	12	0.17	104.00	10979.00	28200	20230331	-25.18	18200	20221013	15.93	28200	-25.18	20230331	19600	7.65	20230316	28200	-25.18	20230331	18200	15.93	20221013	2.38	Y	218410	500	133 억		2088286	N	N	28927	N	00	N
105	20230713	090854	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21400	300	2	1.42	301419750	14113	7.79	21300	21450	21200	27400	14800	21100	21359.43	7.80	0	1259	21733	21416	20883	20566	20033	21575	20725	134	6300	500	16030	50	1	26786434	5732	205.77	1.95	12	0.05	104.00	10979.00	28200	20230331	-24.11	18200	20221013	17.58	28200	-24.11	20230331	19600	9.18	20230316	28200	-24.11	20230331	18200	17.58	20221013	2.38	Y	218410	500	133 억		2088286	N	N	28927	N	00	N
106	20230712	160853	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21100	550	2	2.68	3771838750	180864	132.55	20600	21200	20350	26700	14400	20550	20854.95	7.69	0	16032	21016	20782	20516	20282	20016	20900	20400	134	6150	500	15610	50	1	26786434	5652	202.88	1.92	12	0.68	104.00	10979.00	28200	20230331	-25.18	18200	20221013	15.93	28200	-25.18	20230331	19600	7.65	20230316	28200	-25.18	20230331	18200	15.93	20221013	2.38	Y	218410	500	133 억		2059455	N	N	28927	N	00	N
107	20230712	150847	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21050	500	2	2.43	3547655200	170235	124.76	20600	21200	20350	26700	14400	20550	20840.43	7.69	0	14919	21016	20782	20516	20282	20016	20900	20400	134	6150	500	15610	50	1	26786434	5639	202.40	1.92	12	0.64	104.00	10979.00	28200	20230331	-25.35	18200	20221013	15.66	28200	-25.35	20230331	19600	7.40	20230316	28200	-25.35	20230331	18200	15.66	20221013	2.38	Y	218410	500	133 억		2059455	N	N	15464	N	00	N
108	20230712	140845	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20950	400	2	1.95	3111965600	149508	109.57	20600	21200	20350	26700	14400	20550	20815.42	7.69	0	8850	21016	20782	20516	20282	20016	20900	20400	134	6150	500	15610	50	1	26786434	5612	201.44	1.91	12	0.56	104.00	10979.00	28200	20230331	-25.71	18200	20221013	15.11	28200	-25.71	20230331	19600	6.89	20230316	28200	-25.71	20230331	18200	15.11	20221013	2.38	Y	218410	500	133 억		2059455	N	N	15464	N	00	N
109	20230712	130846	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21050	500	2	2.43	2734973800	131598	96.44	20600	21200	20350	26700	14400	20550	20783.50	7.69	0	4883	21016	20782	20516	20282	20016	20900	20400	134	6150	500	15610	50	1	26786434	5639	202.40	1.92	12	0.49	104.00	10979.00	28200	20230331	-25.35	18200	20221013	15.66	28200	-25.35	20230331	19600	7.40	20230316	28200	-25.35	20230331	18200	15.66	20221013	2.38	Y	218410	500	133 억		2059455	N	N	15464	N	00	N
110	20230712	120851	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20900	350	2	1.70	2041446300	98689	72.33	20600	21050	20350	26700	14400	20550	20686.20	7.69	0	7065	21016	20782	20516	20282	20016	20900	20400	134	6150	500	15610	50	1	26786434	5598	200.96	1.90	12	0.37	104.00	10979.00	28200	20230331	-25.89	18200	20221013	14.84	28200	-25.89	20230331	19600	6.63	20230316	28200	-25.89	20230331	18200	14.84	20221013	2.38	Y	218410	500	133 억		2059455	N	N	15464	N	00	N
111	20230712	110850	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20700	150	2	0.73	1144447950	55637	40.77	20600	20800	20350	26700	14400	20550	20570.05	7.69	0	3820	21016	20782	20516	20282	20016	20900	20400	134	6150	500	15610	50	1	26786434	5545	199.04	1.89	12	0.21	104.00	10979.00	28200	20230331	-26.60	18200	20221013	13.74	28200	-26.60	20230331	19600	5.61	20230316	28200	-26.60	20230331	18200	13.74	20221013	2.38	Y	218410	500	133 억		2059455	N	N	15464	N	00	N
112	20230712	100850	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20550	0	3	0.00	734941650	35846	26.27	20600	20700	20350	26700	14400	20550	20502.22	7.69	0	133	21016	20782	20516	20282	20016	20900	20400	134	6150	500	15610	50	1	26786434	5505	197.60	1.87	12	0.13	104.00	10979.00	28200	20230331	-27.13	18200	20221013	12.91	28200	-27.13	20230331	19600	4.85	20230316	28200	-27.13	20230331	18200	12.91	20221013	2.38	Y	218410	500	133 억		2059455	N	N	15464	N	00	N
113	20230712	090851	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20550	0	3	0.00	109194100	5312	3.89	20600	20600	20500	26700	14400	20550	20556.62	7.69	0	167	21016	20782	20516	20282	20016	20900	20400	134	6150	500	15610	50	1	26786434	5505	197.60	1.87	12	0.02	104.00	10979.00	28200	20230331	-27.13	18200	20221013	12.91	28200	-27.13	20230331	19600	4.85	20230316	28200	-27.13	20230331	18200	12.91	20221013	2.38	Y	218410	500	133 억		2059455	N	N	15464	N	00	N
114	20230711	160839	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20550	200	2	0.98	2784835000	136085	82.34	20350	20750	20250	26450	14250	20350	20463.27	7.77	0	-27230	21010	20680	20270	19940	19530	20845	20105	134	6100	500	15460	50	1	26786434	5505	197.60	1.87	12	0.51	104.00	10979.00	28200	20230331	-27.13	18200	20221013	12.91	28200	-27.13	20230331	19600	4.85	20230316	28200	-27.13	20230331	18200	12.91	20221013	2.39	Y	218410	500	133 억		2081500	N	N	15464	N	00	N
115	20230711	150836	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20600	250	2	1.23	2659236100	129978	78.65	20350	20750	20250	26450	14250	20350	20459.12	7.77	0	-26461	21010	20680	20270	19940	19530	20845	20105	134	6100	500	15460	50	1	26786434	5518	198.08	1.88	12	0.49	104.00	10979.00	28200	20230331	-26.95	18200	20221013	13.19	28200	-26.95	20230331	19600	5.10	20230316	28200	-26.95	20230331	18200	13.19	20221013	2.39	Y	218410	500	133 억		2081500	N	N	39723	N	00	N
116	20230711	140830	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20550	200	2	0.98	2210005100	108168	65.45	20350	20750	20250	26450	14250	20350	20431.23	7.77	0	-22425	21010	20680	20270	19940	19530	20845	20105	134	6100	500	15460	50	1	26786434	5505	197.60	1.87	12	0.40	104.00	10979.00	28200	20230331	-27.13	18200	20221013	12.91	28200	-27.13	20230331	19600	4.85	20230316	28200	-27.13	20230331	18200	12.91	20221013	2.39	Y	218410	500	133 억		2081500	N	N	39723	N	00	N
117	20230711	130821	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20450	100	2	0.49	1886919900	92398	55.91	20350	20750	20250	26450	14250	20350	20421.65	7.77	0	-19005	21010	20680	20270	19940	19530	20845	20105	134	6100	500	15460	50	1	26786434	5478	196.63	1.86	12	0.34	104.00	10979.00	28200	20230331	-27.48	18200	20221013	12.36	28200	-27.48	20230331	19600	4.34	20230316	28200	-27.48	20230331	18200	12.36	20221013	2.39	Y	218410	500	133 억		2081500	N	N	39723	N	00	N
118	20230711	120841	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20350	0	3	0.00	1603526550	78465	47.48	20350	20750	20250	26450	14250	20350	20436.20	7.77	0	-15888	21010	20680	20270	19940	19530	20845	20105	134	6100	500	15460	50	1	26786434	5451	195.67	1.85	12	0.29	104.00	10979.00	28200	20230331	-27.84	18200	20221013	11.81	28200	-27.84	20230331	19600	3.83	20230316	28200	-27.84	20230331	18200	11.81	20221013	2.39	Y	218410	500	133 억		2081500	N	N	39723	N	00	N
119	20230711	110846	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20400	50	2	0.25	1306400800	63888	38.66	20350	20750	20250	26450	14250	20350	20448.30	7.77	0	-9378	21010	20680	20270	19940	19530	20845	20105	134	6100	500	15460	50	1	26786434	5464	196.15	1.86	12	0.24	104.00	10979.00	28200	20230331	-27.66	18200	20221013	12.09	28200	-27.66	20230331	19600	4.08	20230316	28200	-27.66	20230331	18200	12.09	20221013	2.39	Y	218410	500	133 억		2081500	N	N	39723	N	00	N
120	20230711	100843	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20400	50	2	0.25	964955300	47086	28.49	20350	20750	20300	26450	14250	20350	20493.47	7.77	0	-10391	21010	20680	20270	19940	19530	20845	20105	134	6100	500	15460	50	1	26786434	5464	196.15	1.86	12	0.18	104.00	10979.00	28200	20230331	-27.66	18200	20221013	12.09	28200	-27.66	20230331	19600	4.08	20230316	28200	-27.66	20230331	18200	12.09	20221013	2.39	Y	218410	500	133 억		2081500	N	N	39723	N	00	N
121	20230711	090841	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20450	100	2	0.49	199892200	9791	5.92	20350	20550	20350	26450	14250	20350	20415.91	7.77	0	-665	21010	20680	20270	19940	19530	20845	20105	134	6100	500	15460	50	1	26786434	5478	196.63	1.86	12	0.04	104.00	10979.00	28200	20230331	-27.48	18200	20221013	12.36	28200	-27.48	20230331	19600	4.34	20230316	28200	-27.48	20230331	18200	12.36	20221013	2.39	Y	218410	500	133 억		2081500	N	N	39723	N	00	N
122	20230710	160833	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20350	50	2	0.25	3328167630	164626	81.74	20200	20600	19860	26350	14250	20300	20216.53	7.80	0	-8814	20900	20600	20350	20050	19800	20475	19925	134	6050	500	15420	50	1	26786434	5451	195.67	1.85	12	0.61	104.00	10979.00	28200	20230331	-27.84	18200	20221013	11.81	28200	-27.84	20230331	19600	3.83	20230316	28200	-27.84	20230331	18200	11.81	20221013	2.38	Y	218410	500	133 억		2089697	N	N	39723	N	00	N
123	20230710	150835	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20300	0	3	0.00	3127636280	154753	76.84	20200	20600	19860	26350	14250	20300	20210.50	7.80	0	-7100	20900	20600	20350	20050	19800	20475	19925	134	6050	500	15420	50	1	26786434	5438	195.19	1.85	12	0.58	104.00	10979.00	28200	20230331	-28.01	18200	20221013	11.54	28200	-28.01	20230331	19600	3.57	20230316	28200	-28.01	20230331	18200	11.54	20221013	2.38	Y	218410	500	133 억		2089697	N	N	33093	N	00	N
124	20230710	140827	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20450	150	2	0.74	2653900580	131460	65.27	20200	20600	19860	26350	14250	20300	20187.89	7.80	0	-2160	20900	20600	20350	20050	19800	20475	19925	134	6050	500	15420	50	1	26786434	5478	196.63	1.86	12	0.49	104.00	10979.00	28200	20230331	-27.48	18200	20221013	12.36	28200	-27.48	20230331	19600	4.34	20230316	28200	-27.48	20230331	18200	12.36	20221013	2.38	Y	218410	500	133 억		2089697	N	N	33093	N	00	N
125	20230710	130817	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20350	50	2	0.25	2375951930	117876	58.53	20200	20600	19860	26350	14250	20300	20156.37	7.80	0	-2055	20900	20600	20350	20050	19800	20475	19925	134	6050	500	15420	50	1	26786434	5451	195.67	1.85	12	0.44	104.00	10979.00	28200	20230331	-27.84	18200	20221013	11.81	28200	-27.84	20230331	19600	3.83	20230316	28200	-27.84	20230331	18200	11.81	20221013	2.38	Y	218410	500	133 억		2089697	N	N	33093	N	00	N
126	20230710	120839	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20300	0	3	0.00	2060216980	102294	50.79	20200	20600	19860	26350	14250	20300	20140.15	7.80	0	-2024	20900	20600	20350	20050	19800	20475	19925	134	6050	500	15420	50	1	26786434	5438	195.19	1.85	12	0.38	104.00	10979.00	28200	20230331	-28.01	18200	20221013	11.54	28200	-28.01	20230331	19600	3.57	20230316	28200	-28.01	20230331	18200	11.54	20221013	2.38	Y	218410	500	133 억		2089697	N	N	33093	N	00	N
127	20230710	110836	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20150	-150	5	-0.74	1795728280	89214	44.30	20200	20600	19860	26350	14250	20300	20128.32	7.80	0	-2763	20900	20600	20350	20050	19800	20475	19925	134	6050	500	15420	50	1	26786434	5397	193.75	1.84	12	0.33	104.00	10979.00	28200	20230331	-28.55	18200	20221013	10.71	28200	-28.55	20230331	19600	2.81	20230316	28200	-28.55	20230331	18200	10.71	20221013	2.38	Y	218410	500	133 억		2089697	N	N	33093	N	00	N
128	20230710	100838	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20500	200	2	0.99	1283744580	64025	31.79	20200	20500	19860	26350	14250	20300	20050.68	7.80	0	-5315	20900	20600	20350	20050	19800	20475	19925	134	6050	500	15420	50	1	26786434	5491	197.12	1.87	12	0.24	104.00	10979.00	28200	20230331	-27.30	18200	20221013	12.64	28200	-27.30	20230331	19600	4.59	20230316	28200	-27.30	20230331	18200	12.64	20221013	2.38	Y	218410	500	133 억		2089697	N	N	33093	N	00	N
129	20230710	090828	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	19920	-380	5	-1.87	590582070	29529	14.66	20200	20300	19860	26350	14250	20300	20000.07	7.80	0	-10765	20900	20600	20350	20050	19800	20475	19925	134	6050	500	15420	10	1	26786434	5336	191.54	1.81	12	0.11	104.00	10979.00	28200	20230331	-29.36	18200	20221013	9.45	28200	-29.36	20230331	19600	1.63	20230316	28200	-29.36	20230331	18200	9.45	20221013	2.38	Y	218410	500	133 억		2089697	N	N	33093	N	00	N
130	20230707	160827	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20300	-250	5	-1.22	4067240300	200364	67.72	20350	20650	20100	26700	14400	20550	20299.25	7.71	0	18022	21916	21232	20866	20182	19816	21050	20000	134	6150	500	15610	50	1	26786434	5438	195.19	1.85	12	0.75	104.00	10979.00	28200	20230331	-28.01	18200	20221013	11.54	28200	-28.01	20230331	19600	3.57	20230316	28200	-28.01	20230331	18200	11.54	20221013	2.42	Y	218410	500	133 억		2065765	N	N	33078	N	00	N
131	20230707	150826	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20350	-200	5	-0.97	3842191250	189276	63.97	20350	20650	20100	26700	14400	20550	20299.41	7.71	0	16398	21916	21232	20866	20182	19816	21050	20000	134	6150	500	15610	50	1	26786434	5451	195.67	1.85	12	0.71	104.00	10979.00	28200	20230331	-27.84	18200	20221013	11.81	28200	-27.84	20230331	19600	3.83	20230316	28200	-27.84	20230331	18200	11.81	20221013	2.42	Y	218410	500	133 억		2065765	N	N	73992	N	00	N
132	20230707	140842	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20450	-100	5	-0.49	3199075550	157698	53.30	20350	20650	20100	26700	14400	20550	20286.09	7.71	0	20413	21916	21232	20866	20182	19816	21050	20000	134	6150	500	15610	50	1	26786434	5478	196.63	1.86	12	0.59	104.00	10979.00	28200	20230331	-27.48	18200	20221013	12.36	28200	-27.48	20230331	19600	4.34	20230316	28200	-27.48	20230331	18200	12.36	20221013	2.42	Y	218410	500	133 억		2065765	N	N	73992	N	00	N
133	20230707	130831	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20300	-250	5	-1.22	2751551100	135697	45.86	20350	20650	20100	26700	14400	20550	20277.17	7.71	0	14548	21916	21232	20866	20182	19816	21050	20000	134	6150	500	15610	50	1	26786434	5438	195.19	1.85	12	0.51	104.00	10979.00	28200	20230331	-28.01	18200	20221013	11.54	28200	-28.01	20230331	19600	3.57	20230316	28200	-28.01	20230331	18200	11.54	20221013	2.42	Y	218410	500	133 억		2065765	N	N	73992	N	00	N
134	20230707	120835	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20300	-250	5	-1.22	2343682350	115695	39.10	20350	20650	20100	26700	14400	20550	20257.42	7.71	0	7745	21916	21232	20866	20182	19816	21050	20000	134	6150	500	15610	50	1	26786434	5438	195.19	1.85	12	0.43	104.00	10979.00	28200	20230331	-28.01	18200	20221013	11.54	28200	-28.01	20230331	19600	3.57	20230316	28200	-28.01	20230331	18200	11.54	20221013	2.42	Y	218410	500	133 억		2065765	N	N	73992	N	00	N
135	20230707	110838	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20150	-400	5	-1.95	1867425800	92111	31.13	20350	20650	20100	26700	14400	20550	20273.65	7.71	0	-864	21916	21232	20866	20182	19816	21050	20000	134	6150	500	15610	50	1	26786434	5397	193.75	1.84	12	0.34	104.00	10979.00	28200	20230331	-28.55	18200	20221013	10.71	28200	-28.55	20230331	19600	2.81	20230316	28200	-28.55	20230331	18200	10.71	20221013	2.42	Y	218410	500	133 억		2065765	N	N	73992	N	00	N
136	20230707	100827	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20300	-250	5	-1.22	1191837350	58700	19.84	20350	20650	20100	26700	14400	20550	20303.87	7.71	0	-4905	21916	21232	20866	20182	19816	21050	20000	134	6150	500	15610	50	1	26786434	5438	195.19	1.85	12	0.22	104.00	10979.00	28200	20230331	-28.01	18200	20221013	11.54	28200	-28.01	20230331	19600	3.57	20230316	28200	-28.01	20230331	18200	11.54	20221013	2.42	Y	218410	500	133 억		2065765	N	N	73992	N	00	N
137	20230707	090829	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20350	-200	5	-0.97	152647000	7494	2.53	20350	20650	20300	26700	14400	20550	20369.23	7.71	0	-975	21916	21232	20866	20182	19816	21050	20000	134	6150	500	15610	50	1	26786434	5451	195.67	1.85	12	0.03	104.00	10979.00	28200	20230331	-27.84	18200	20221013	11.81	28200	-27.84	20230331	19600	3.83	20230316	28200	-27.84	20230331	18200	11.81	20221013	2.42	Y	218410	500	133 억		2065765	N	N	73992	N	00	N
138	20230706	160828	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20550	-600	5	-2.84	6124405800	292922	100.34	21100	21550	20500	27450	14850	21150	20907.96	7.62	0	8409	21983	21566	21283	20866	20583	21775	21075	134	6300	500	16070	50	1	26786434	5505	197.60	1.87	12	1.09	104.00	10979.00	28200	20230331	-27.13	18200	20221013	12.91	28200	-27.13	20230331	19600	4.85	20230316	28200	-27.13	20230331	18200	12.91	20221013	2.32	Y	218410	500	133 억		2040933	N	N	73992	N	00	N
139	20230706	150828	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20600	-550	5	-2.60	5449488450	260129	89.11	21100	21550	20600	27450	14850	21150	20948.96	7.62	0	12422	21983	21566	21283	20866	20583	21775	21075	134	6300	500	16070	50	1	26786434	5518	198.08	1.88	12	0.97	104.00	10979.00	28200	20230331	-26.95	18200	20221013	13.19	28200	-26.95	20230331	19600	5.10	20230316	28200	-26.95	20230331	18200	13.19	20221013	2.32	Y	218410	500	133 억		2040933	N	N	20157	N	00	N
140	20230706	140829	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20700	-450	5	-2.13	4640868250	221007	75.71	21100	21550	20650	27450	14850	21150	20998.55	7.62	0	11640	21983	21566	21283	20866	20583	21775	21075	134	6300	500	16070	50	1	26786434	5545	199.04	1.89	12	0.83	104.00	10979.00	28200	20230331	-26.60	18200	20221013	13.74	28200	-26.60	20230331	19600	5.61	20230316	28200	-26.60	20230331	18200	13.74	20221013	2.32	Y	218410	500	133 억		2040933	N	N	20157	N	00	N
141	20230706	130828	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20750	-400	5	-1.89	3799338850	180355	61.78	21100	21550	20750	27450	14850	21150	21065.76	7.62	0	10562	21983	21566	21283	20866	20583	21775	21075	134	6300	500	16070	50	1	26786434	5558	199.52	1.89	12	0.67	104.00	10979.00	28200	20230331	-26.42	18200	20221013	14.01	28200	-26.42	20230331	19600	5.87	20230316	28200	-26.42	20230331	18200	14.01	20221013	2.32	Y	218410	500	133 억		2040933	N	N	20157	N	00	N
142	20230706	120815	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21050	-100	5	-0.47	2903490150	137479	47.09	21100	21550	20750	27450	14850	21150	21119.46	7.62	0	6641	21983	21566	21283	20866	20583	21775	21075	134	6300	500	16070	50	1	26786434	5639	202.40	1.92	12	0.51	104.00	10979.00	28200	20230331	-25.35	18200	20221013	15.66	28200	-25.35	20230331	19600	7.40	20230316	28200	-25.35	20230331	18200	15.66	20221013	2.32	Y	218410	500	133 억		2040933	N	N	20157	N	00	N
143	20230706	110833	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21100	-50	5	-0.24	2311797500	109390	37.47	21100	21550	20750	27450	14850	21150	21133.49	7.62	0	4208	21983	21566	21283	20866	20583	21775	21075	134	6300	500	16070	50	1	26786434	5652	202.88	1.92	12	0.41	104.00	10979.00	28200	20230331	-25.18	18200	20221013	15.93	28200	-25.18	20230331	19600	7.65	20230316	28200	-25.18	20230331	18200	15.93	20221013	2.32	Y	218410	500	133 억		2040933	N	N	20157	N	00	N
144	20230706	100828	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21150	0	3	0.00	1297533900	61790	21.17	21100	21300	20750	27450	14850	21150	20998.42	7.62	0	3340	21983	21566	21283	20866	20583	21775	21075	134	6300	500	16070	50	1	26786434	5665	203.37	1.93	12	0.23	104.00	10979.00	28200	20230331	-25.00	18200	20221013	16.21	28200	-25.00	20230331	19600	7.91	20230316	28200	-25.00	20230331	18200	16.21	20221013	2.32	Y	218410	500	133 억		2040933	N	N	20157	N	00	N
145	20230706	090827	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20900	-250	5	-1.18	322043600	15385	5.27	21100	21100	20750	27450	14850	21150	20928.35	7.62	0	1216	21983	21566	21283	20866	20583	21775	21075	134	6300	500	16070	50	1	26786434	5598	200.96	1.90	12	0.06	104.00	10979.00	28200	20230331	-25.89	18200	20221013	14.84	28200	-25.89	20230331	19600	6.63	20230316	28200	-25.89	20230331	18200	14.84	20221013	2.32	Y	218410	500	133 억		2040933	N	N	20157	N	00	N
146	20230705	160824	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21150	100	2	0.48	6164892700	289562	39.89	21050	21700	21000	27350	14750	21050	21290.84	7.32	0	92732	23683	22366	21433	20116	19183	21900	19650	134	6300	500	15990	50	1	26786434	5665	203.37	1.93	12	1.08	104.00	10979.00	28200	20230331	-25.00	18200	20221013	16.21	28200	-25.00	20230331	19600	7.91	20230316	28200	-25.00	20230331	18200	16.21	20221013	2.30	Y	218410	500	133 억		1960288	N	N	20157	N	00	N
147	20230705	150820	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21200	150	2	0.71	5926981350	278338	38.34	21050	21700	21000	27350	14750	21050	21294.32	7.32	0	89866	23683	22366	21433	20116	19183	21900	19650	134	6300	500	15990	50	1	26786434	5679	203.85	1.93	12	1.04	104.00	10979.00	28200	20230331	-24.82	18200	20221013	16.48	28200	-24.82	20230331	19600	8.16	20230316	28200	-24.82	20230331	18200	16.48	20221013	2.30	Y	218410	500	133 억		1960288	N	N	128470	N	00	N
148	20230705	140811	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21150	100	2	0.48	5436817950	255181	35.15	21050	21700	21000	27350	14750	21050	21305.88	7.32	0	80584	23683	22366	21433	20116	19183	21900	19650	134	6300	500	15990	50	1	26786434	5665	203.37	1.93	12	0.95	104.00	10979.00	28200	20230331	-25.00	18200	20221013	16.21	28200	-25.00	20230331	19600	7.91	20230316	28200	-25.00	20230331	18200	16.21	20221013	2.30	Y	218410	500	133 억		1960288	N	N	128470	N	00	N
149	20230705	130814	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21250	200	2	0.95	4868783500	228326	31.45	21050	21700	21000	27350	14750	21050	21324.01	7.32	0	64848	23683	22366	21433	20116	19183	21900	19650	134	6300	500	15990	50	1	26786434	5692	204.33	1.94	12	0.85	104.00	10979.00	28200	20230331	-24.65	18200	20221013	16.76	28200	-24.65	20230331	19600	8.42	20230316	28200	-24.65	20230331	18200	16.76	20221013	2.30	Y	218410	500	133 억		1960288	N	N	128470	N	00	N
150	20230705	120813	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21100	50	2	0.24	4103853300	192085	26.46	21050	21700	21050	27350	14750	21050	21365.03	7.32	0	64301	23683	22366	21433	20116	19183	21900	19650	134	6300	500	15990	50	1	26786434	5652	202.88	1.92	12	0.72	104.00	10979.00	28200	20230331	-25.18	18200	20221013	15.93	28200	-25.18	20230331	19600	7.65	20230316	28200	-25.18	20230331	18200	15.93	20221013	2.30	Y	218410	500	133 억		1960288	N	N	128470	N	00	N
151	20230705	110822	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21250	200	2	0.95	3665290450	171367	23.61	21050	21700	21050	27350	14750	21050	21388.84	7.32	0	62122	23683	22366	21433	20116	19183	21900	19650	134	6300	500	15990	50	1	26786434	5692	204.33	1.94	12	0.64	104.00	10979.00	28200	20230331	-24.65	18200	20221013	16.76	28200	-24.65	20230331	19600	8.42	20230316	28200	-24.65	20230331	18200	16.76	20221013	2.30	Y	218410	500	133 억		1960288	N	N	128470	N	00	N
152	20230705	100815	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21250	200	2	0.95	2808690800	131371	18.10	21050	21700	21050	27350	14750	21050	21380.22	7.32	0	41944	23683	22366	21433	20116	19183	21900	19650	134	6300	500	15990	50	1	26786434	5692	204.33	1.94	12	0.49	104.00	10979.00	28200	20230331	-24.65	18200	20221013	16.76	28200	-24.65	20230331	19600	8.42	20230316	28200	-24.65	20230331	18200	16.76	20221013	2.30	Y	218410	500	133 억		1960288	N	N	128470	N	00	N
153	20230705	090814	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21700	650	2	3.09	1157547750	54179	7.46	21050	21700	21050	27350	14750	21050	21366.13	7.32	0	17307	23683	22366	21433	20116	19183	21900	19650	134	6300	500	15990	50	1	26786434	5813	208.65	1.98	12	0.20	104.00	10979.00	28200	20230331	-23.05	18200	20221013	19.23	28200	-23.05	20230331	19600	10.71	20230316	28200	-23.05	20230331	18200	19.23	20221013	2.30	Y	218410	500	133 억		1960288	N	N	128470	N	00	N
154	20230704	160811	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21050	-950	5	-4.32	15384882600	723381	425.12	22700	22750	20500	28600	15400	22000	21268.61	7.97	0	-176224	22800	22400	22100	21700	21400	22600	21900	134	6600	500	16720	50	1	26786434	5639	202.40	1.92	12	2.70	104.00	10979.00	28200	20230331	-25.35	18200	20221013	15.66	28200	-25.35	20230331	19600	7.40	20230316	28200	-25.35	20230331	18200	15.66	20221013	2.31	Y	218410	500	133 억		2134793	N	N	128375	N	00	N
155	20230704	150802	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21100	-900	5	-4.09	15043398450	707176	415.59	22700	22750	20500	28600	15400	22000	21272.50	7.97	0	-178528	22800	22400	22100	21700	21400	22600	21900	134	6600	500	16720	50	1	26786434	5652	202.88	1.92	12	2.64	104.00	10979.00	28200	20230331	-25.18	18200	20221013	15.93	28200	-25.18	20230331	19600	7.65	20230316	28200	-25.18	20230331	18200	15.93	20221013	2.31	Y	218410	500	133 억		2134793	N	N	23853	N	00	N
156	20230704	140806	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21050	-950	5	-4.32	13877269450	651821	383.06	22700	22750	20500	28600	15400	22000	21290.00	7.97	0	-184685	22800	22400	22100	21700	21400	22600	21900	134	6600	500	16720	50	1	26786434	5639	202.40	1.92	12	2.43	104.00	10979.00	28200	20230331	-25.35	18200	20221013	15.66	28200	-25.35	20230331	19600	7.40	20230316	28200	-25.35	20230331	18200	15.66	20221013	2.31	Y	218410	500	133 억		2134793	N	N	23853	N	00	N
157	20230704	130755	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20800	-1200	5	-5.45	12735209500	597488	351.13	22700	22750	20500	28600	15400	22000	21314.59	7.97	0	-192839	22800	22400	22100	21700	21400	22600	21900	134	6600	500	16720	50	1	26786434	5572	200.00	1.89	12	2.23	104.00	10979.00	28200	20230331	-26.24	18200	20221013	14.29	28200	-26.24	20230331	19600	6.12	20230316	28200	-26.24	20230331	18200	14.29	20221013	2.31	Y	218410	500	133 억		2134793	N	N	23853	N	00	N
158	20230704	120804	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20750	-1250	5	-5.68	12045828300	564276	331.61	22700	22750	20500	28600	15400	22000	21347.40	7.97	0	-188906	22800	22400	22100	21700	21400	22600	21900	134	6600	500	16720	50	1	26786434	5558	199.52	1.89	12	2.11	104.00	10979.00	28200	20230331	-26.42	18200	20221013	14.01	28200	-26.42	20230331	19600	5.87	20230316	28200	-26.42	20230331	18200	14.01	20221013	2.31	Y	218410	500	133 억		2134793	N	N	23853	N	00	N
159	20230704	110758	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	20800	-1200	5	-5.45	10337362350	481533	282.99	22700	22750	20500	28600	15400	22000	21467.61	7.97	0	-162384	22800	22400	22100	21700	21400	22600	21900	134	6600	500	16720	50	1	26786434	5572	200.00	1.89	12	1.80	104.00	10979.00	28200	20230331	-26.24	18200	20221013	14.29	28200	-26.24	20230331	19600	6.12	20230316	28200	-26.24	20230331	18200	14.29	20221013	2.31	Y	218410	500	133 억		2134793	N	N	23853	N	00	N
160	20230704	100756	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21050	-950	5	-4.32	7228078200	332025	195.12	22700	22750	21050	28600	15400	22000	21769.68	7.97	0	-151073	22800	22400	22100	21700	21400	22600	21900	134	6600	500	16720	50	1	26786434	5639	202.40	1.92	12	1.24	104.00	10979.00	28200	20230331	-25.35	18200	20221013	15.66	28200	-25.35	20230331	19600	7.40	20230316	28200	-25.35	20230331	18200	15.66	20221013	2.31	Y	218410	500	133 억		2134793	N	N	23853	N	00	N
161	20230704	090754	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	22000	0	3	0.00	2846756650	127583	74.98	22700	22750	21900	28600	15400	22000	22312.98	7.97	0	-81947	22800	22400	22100	21700	21400	22600	21900	134	6600	500	16720	50	1	26786434	5893	211.54	2.00	12	0.48	104.00	10979.00	28200	20230331	-21.99	18200	20221013	20.88	28200	-21.99	20230331	19600	12.24	20230316	28200	-21.99	20230331	18200	20.88	20221013	2.31	Y	218410	500	133 억		2134793	N	N	23853	N	00	N
162	20230703	160748	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	22000	100	2	0.46	3735157500	169439	102.19	21900	22500	21800	28450	15350	21900	22044.33	7.94	0	6561	22666	22282	21766	21382	20866	22025	21125	134	6550	500	16640	50	1	26786434	5893	211.54	2.00	12	0.63	104.00	10979.00	28200	20230331	-21.99	18200	20221013	20.88	28200	-21.99	20230331	19600	12.24	20230316	28200	-21.99	20230331	18200	20.88	20221013	2.34	Y	218410	500	133 억		2127761	N	N	23853	N	00	N
163	20230703	150755	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	22000	100	2	0.46	3498397000	158670	95.69	21900	22500	21800	28450	15350	21900	22048.26	7.94	0	5667	22666	22282	21766	21382	20866	22025	21125	134	6550	500	16640	50	1	26786434	5893	211.54	2.00	12	0.59	104.00	10979.00	28200	20230331	-21.99	18200	20221013	20.88	28200	-21.99	20230331	19600	12.24	20230316	28200	-21.99	20230331	18200	20.88	20221013	2.34	Y	218410	500	133 억		2127761	N	N	22435	N	00	N
164	20230703	140754	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21900	0	3	0.00	3266310950	148116	89.33	21900	22500	21800	28450	15350	21900	22052.38	7.94	0	4389	22666	22282	21766	21382	20866	22025	21125	134	6550	500	16640	50	1	26786434	5866	210.58	1.99	12	0.55	104.00	10979.00	28200	20230331	-22.34	18200	20221013	20.33	28200	-22.34	20230331	19600	11.73	20230316	28200	-22.34	20230331	18200	20.33	20221013	2.34	Y	218410	500	133 억		2127761	N	N	22435	N	00	N
165	20230703	130748	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21900	0	3	0.00	2715105250	122931	74.14	21900	22500	21800	28450	15350	21900	22086.42	7.94	0	7453	22666	22282	21766	21382	20866	22025	21125	134	6550	500	16640	50	1	26786434	5866	210.58	1.99	12	0.46	104.00	10979.00	28200	20230331	-22.34	18200	20221013	20.33	28200	-22.34	20230331	19600	11.73	20230316	28200	-22.34	20230331	18200	20.33	20221013	2.34	Y	218410	500	133 억		2127761	N	N	22435	N	00	N
166	20230703	120757	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	21950	50	2	0.23	2358164650	106650	64.32	21900	22500	21800	28450	15350	21900	22111.25	7.94	0	8671	22666	22282	21766	21382	20866	22025	21125	134	6550	500	16640	50	1	26786434	5880	211.06	2.00	12	0.40	104.00	10979.00	28200	20230331	-22.16	18200	20221013	20.60	28200	-22.16	20230331	19600	11.99	20230316	28200	-22.16	20230331	18200	20.60	20221013	2.34	Y	218410	500	133 억		2127761	N	N	22435	N	00	N
167	20230703	110750	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	22050	150	2	0.68	1751925200	79037	47.67	21900	22500	21850	28450	15350	21900	22165.89	7.94	0	11250	22666	22282	21766	21382	20866	22025	21125	134	6550	500	16640	50	1	26786434	5906	212.02	2.01	12	0.30	104.00	10979.00	28200	20230331	-21.81	18200	20221013	21.15	28200	-21.81	20230331	19600	12.50	20230316	28200	-21.81	20230331	18200	21.15	20221013	2.34	Y	218410	500	133 억		2127761	N	N	22435	N	00	N
168	20230703	100739	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	22150	250	2	1.14	1087896150	49012	29.56	21900	22500	21850	28450	15350	21900	22196.53	7.94	0	12054	22666	22282	21766	21382	20866	22025	21125	134	6550	500	16640	50	1	26786434	5933	212.98	2.02	12	0.18	104.00	10979.00	28200	20230331	-21.45	18200	20221013	21.70	28200	-21.45	20230331	19600	13.01	20230316	28200	-21.45	20230331	18200	21.70	20221013	2.34	Y	218410	500	133 억		2127761	N	N	22435	N	00	N
169	20230703	090747	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	22100	200	2	0.91	239033750	10887	6.57	21900	22100	21850	28450	15350	21900	21955.89	7.94	0	1159	22666	22282	21766	21382	20866	22025	21125	134	6550	500	16640	50	1	26786434	5920	212.50	2.01	12	0.04	104.00	10979.00	28200	20230331	-21.63	18200	20221013	21.43	28200	-21.63	20230331	19600	12.76	20230316	28200	-21.63	20230331	18200	21.43	20221013	2.34	Y	218410	500	133 억		2127761	N	N	22435	N	00	N