KissMeData/218410/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	161020	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16460	-190	5	-1.14	1660733670	100077	77.60	16780	16940	16370	21600	11660	16650	16594.59	9.17	0	-5549	17270	16960	16720	16410	16170	17115	16565	134	4950	500	11980	10	1	26484442	4359	25.25	1.44	12	0.38	652.00	11423.00	24650	20230616	-33.23	13740	20231101	19.80	19800	-16.87	20240117	14720	11.82	20240419	24650	-33.23	20230616	13740	19.80	20231101	2.28	N	218410	500	133 억		2429306	N	N	184	N	00	N
3	20240531	151019	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16470	-180	5	-1.08	1470998260	88553	68.67	16780	16940	16370	21600	11660	16650	16611.47	9.17	0	-5418	17270	16960	16720	16410	16170	17115	16565	134	4950	500	11980	10	1	26484442	4362	25.26	1.44	12	0.33	652.00	11423.00	24650	20230616	-33.18	13740	20231101	19.87	19800	-16.82	20240117	14720	11.89	20240419	24650	-33.18	20230616	13740	19.87	20231101	2.28	N	218410	500	133 억		2429306	N	N	624	N	00	N
4	20240531	141018	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16450	-200	5	-1.20	1257462710	75615	58.63	16780	16940	16370	21600	11660	16650	16629.78	9.17	0	-3760	17270	16960	16720	16410	16170	17115	16565	134	4950	500	11980	10	1	26484442	4357	25.23	1.44	12	0.29	652.00	11423.00	24650	20230616	-33.27	13740	20231101	19.72	19800	-16.92	20240117	14720	11.75	20240419	24650	-33.27	20230616	13740	19.72	20231101	2.28	N	218410	500	133 억		2429306	N	N	624	N	00	N
5	20240531	131022	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16550	-100	5	-0.60	864179120	51717	40.10	16780	16940	16520	21600	11660	16650	16709.86	9.17	0	-308	17270	16960	16720	16410	16170	17115	16565	134	4950	500	11980	10	1	26484442	4383	25.38	1.45	12	0.20	652.00	11423.00	24650	20230616	-32.86	13740	20231101	20.45	19800	-16.41	20240117	14720	12.43	20240419	24650	-32.86	20230616	13740	20.45	20231101	2.28	N	218410	500	133 억		2429306	N	N	624	N	00	N
6	20240531	121027	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16610	-40	5	-0.24	748206170	44719	34.68	16780	16940	16580	21600	11660	16650	16731.43	9.17	0	1244	17270	16960	16720	16410	16170	17115	16565	134	4950	500	11980	10	1	26484442	4399	25.48	1.45	12	0.17	652.00	11423.00	24650	20230616	-32.62	13740	20231101	20.89	19800	-16.11	20240117	14720	12.84	20240419	24650	-32.62	20230616	13740	20.89	20231101	2.28	N	218410	500	133 억		2429306	N	N	624	N	00	N
7	20240531	111022	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16620	-30	5	-0.18	632890500	37777	29.29	16780	16940	16600	21600	11660	16650	16753.55	9.17	0	-1061	17270	16960	16720	16410	16170	17115	16565	134	4950	500	11980	10	1	26484442	4402	25.49	1.45	12	0.14	652.00	11423.00	24650	20230616	-32.58	13740	20231101	20.96	19800	-16.06	20240117	14720	12.91	20240419	24650	-32.58	20230616	13740	20.96	20231101	2.28	N	218410	500	133 억		2429306	N	N	624	N	00	N
8	20240531	101020	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16690	40	2	0.24	420048540	25002	19.39	16780	16940	16690	21600	11660	16650	16801.08	9.17	0	-2860	17270	16960	16720	16410	16170	17115	16565	134	4950	500	11980	10	1	26484442	4420	25.60	1.46	12	0.09	652.00	11423.00	24650	20230616	-32.29	13740	20231101	21.47	19800	-15.71	20240117	14720	13.38	20240419	24650	-32.29	20230616	13740	21.47	20231101	2.28	N	218410	500	133 억		2429306	N	N	624	N	00	N
9	20240531	091022	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16830	180	2	1.08	146945980	8724	6.76	16780	16940	16750	21600	11660	16650	16845.67	9.17	0	-1975	17270	16960	16720	16410	16170	17115	16565	134	4950	500	11980	10	1	26484442	4457	25.81	1.47	12	0.03	652.00	11423.00	24650	20230616	-31.72	13740	20231101	22.49	19800	-15.00	20240117	14720	14.33	20240419	24650	-31.72	20230616	13740	22.49	20231101	2.28	N	218410	500	133 억		2429306	N	N	624	N	00	N
10	20240530	161015	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16650	-160	5	-0.95	2120419780	127617	83.87	16620	17030	16480	21850	11770	16810	16615.43	9.01	0	50793	17543	17176	16903	16536	16263	17040	16400	134	5040	500	12100	10	1	26484442	4410	25.54	1.46	12	0.48	652.00	11423.00	24650	20230616	-32.45	13740	20231101	21.18	19800	-15.91	20240117	14720	13.11	20240419	24650	-32.45	20230616	13740	21.18	20231101	2.25	N	218410	500	133 억		2385811	N	N	624	N	00	N
11	20240530	151017	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16660	-150	5	-0.89	2004148720	120642	79.28	16620	17030	16480	21850	11770	16810	16612.36	9.01	0	48055	17543	17176	16903	16536	16263	17040	16400	134	5040	500	12100	10	1	26484442	4412	25.55	1.46	12	0.46	652.00	11423.00	24650	20230616	-32.41	13740	20231101	21.25	19800	-15.86	20240117	14720	13.18	20240419	24650	-32.41	20230616	13740	21.25	20231101	2.25	N	218410	500	133 억		2385811	N	N	1767	N	00	N
12	20240530	141016	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16620	-190	5	-1.13	1702465640	102504	67.36	16620	17030	16480	21850	11770	16810	16608.77	9.01	0	37245	17543	17176	16903	16536	16263	17040	16400	134	5040	500	12100	10	1	26484442	4402	25.49	1.45	12	0.39	652.00	11423.00	24650	20230616	-32.58	13740	20231101	20.96	19800	-16.06	20240117	14720	12.91	20240419	24650	-32.58	20230616	13740	20.96	20231101	2.25	N	218410	500	133 억		2385811	N	N	1767	N	00	N
13	20240530	131018	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16640	-170	5	-1.01	1468181120	88384	58.08	16620	17030	16480	21850	11770	16810	16611.39	9.01	0	29108	17543	17176	16903	16536	16263	17040	16400	134	5040	500	12100	10	1	26484442	4407	25.52	1.46	12	0.33	652.00	11423.00	24650	20230616	-32.49	13740	20231101	21.11	19800	-15.96	20240117	14720	13.04	20240419	24650	-32.49	20230616	13740	21.11	20231101	2.25	N	218410	500	133 억		2385811	N	N	1767	N	00	N
14	20240530	121015	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16640	-170	5	-1.01	1243170240	74851	49.19	16620	17030	16480	21850	11770	16810	16608.60	9.01	0	21497	17543	17176	16903	16536	16263	17040	16400	134	5040	500	12100	10	1	26484442	4407	25.52	1.46	12	0.28	652.00	11423.00	24650	20230616	-32.49	13740	20231101	21.11	19800	-15.96	20240117	14720	13.04	20240419	24650	-32.49	20230616	13740	21.11	20231101	2.25	N	218410	500	133 억		2385811	N	N	1767	N	00	N
15	20240530	111017	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16660	-150	5	-0.89	1068938280	64371	42.30	16620	17030	16480	21850	11770	16810	16605.90	9.01	0	15431	17543	17176	16903	16536	16263	17040	16400	134	5040	500	12100	10	1	26484442	4412	25.55	1.46	12	0.24	652.00	11423.00	24650	20230616	-32.41	13740	20231101	21.25	19800	-15.86	20240117	14720	13.18	20240419	24650	-32.41	20230616	13740	21.25	20231101	2.25	N	218410	500	133 억		2385811	N	N	1767	N	00	N
16	20240530	101020	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16550	-260	5	-1.55	892212370	53750	35.32	16620	17030	16480	21850	11770	16810	16599.30	9.01	0	11373	17543	17176	16903	16536	16263	17040	16400	134	5040	500	12100	10	1	26484442	4383	25.38	1.45	12	0.20	652.00	11423.00	24650	20230616	-32.86	13740	20231101	20.45	19800	-16.41	20240117	14720	12.43	20240419	24650	-32.86	20230616	13740	20.45	20231101	2.25	N	218410	500	133 억		2385811	N	N	1767	N	00	N
17	20240530	091016	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16630	-180	5	-1.07	218795360	13158	8.65	16620	17030	16480	21850	11770	16810	16628.31	9.01	0	3471	17543	17176	16903	16536	16263	17040	16400	134	5040	500	12100	10	1	26484442	4404	25.51	1.46	12	0.05	652.00	11423.00	24650	20230616	-32.54	13740	20231101	21.03	19800	-16.01	20240117	14720	12.98	20240419	24650	-32.54	20230616	13740	21.03	20231101	2.25	N	218410	500	133 억		2385811	N	N	1767	N	00	N
18	20240529	161008	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16810	-450	5	-2.61	2550950880	151388	164.49	17270	17270	16630	22400	12090	17260	16850.45	8.98	0	-1582	17546	17402	17256	17112	16966	17330	17040	134	5140	500	12420	10	1	26484442	4452	25.78	1.47	12	0.57	652.00	11423.00	24650	20230616	-31.81	13740	20231101	22.34	19800	-15.10	20240117	14720	14.20	20240419	24650	-31.81	20230616	13740	22.34	20231101	2.24	N	218410	500	133 억		2379028	N	N	1767	N	00	N
19	20240529	151008	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16820	-440	5	-2.55	2416854440	143402	155.81	17270	17270	16630	22400	12090	17260	16853.70	8.98	0	-788	17546	17402	17256	17112	16966	17330	17040	134	5140	500	12420	10	1	26484442	4455	25.80	1.47	12	0.54	652.00	11423.00	24650	20230616	-31.76	13740	20231101	22.42	19800	-15.05	20240117	14720	14.27	20240419	24650	-31.76	20230616	13740	22.42	20231101	2.24	N	218410	500	133 억		2379028	N	N	1519	N	00	N
20	20240529	141009	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16730	-530	5	-3.07	2048203840	121428	131.94	17270	17270	16630	22400	12090	17260	16867.64	8.98	0	-5479	17546	17402	17256	17112	16966	17330	17040	134	5140	500	12420	10	1	26484442	4431	25.66	1.46	12	0.46	652.00	11423.00	24650	20230616	-32.13	13740	20231101	21.76	19800	-15.51	20240117	14720	13.65	20240419	24650	-32.13	20230616	13740	21.76	20231101	2.24	N	218410	500	133 억		2379028	N	N	1519	N	00	N
21	20240529	131011	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16730	-530	5	-3.07	1602001060	94699	102.90	17270	17270	16690	22400	12090	17260	16916.77	8.98	0	-9143	17546	17402	17256	17112	16966	17330	17040	134	5140	500	12420	10	1	26484442	4431	25.66	1.46	12	0.36	652.00	11423.00	24650	20230616	-32.13	13740	20231101	21.76	19800	-15.51	20240117	14720	13.65	20240419	24650	-32.13	20230616	13740	21.76	20231101	2.24	N	218410	500	133 억		2379028	N	N	1519	N	00	N
22	20240529	121011	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16720	-540	5	-3.13	1261380960	74353	80.79	17270	17270	16710	22400	12090	17260	16964.76	8.98	0	-12903	17546	17402	17256	17112	16966	17330	17040	134	5140	500	12420	10	1	26484442	4428	25.64	1.46	12	0.28	652.00	11423.00	24650	20230616	-32.17	13740	20231101	21.69	19800	-15.56	20240117	14720	13.59	20240419	24650	-32.17	20230616	13740	21.69	20231101	2.24	N	218410	500	133 억		2379028	N	N	1519	N	00	N
23	20240529	111010	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16900	-360	5	-2.09	848208400	49814	54.13	17270	17270	16880	22400	12090	17260	17027.51	8.98	0	-4883	17546	17402	17256	17112	16966	17330	17040	134	5140	500	12420	10	1	26484442	4476	25.92	1.48	12	0.19	652.00	11423.00	24650	20230616	-31.44	13740	20231101	23.00	19800	-14.65	20240117	14720	14.81	20240419	24650	-31.44	20230616	13740	23.00	20231101	2.24	N	218410	500	133 억		2379028	N	N	1519	N	00	N
24	20240529	101005	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16960	-300	5	-1.74	535246980	31331	34.04	17270	17270	16950	22400	12090	17260	17083.62	8.98	0	-3235	17546	17402	17256	17112	16966	17330	17040	134	5140	500	12420	10	1	26484442	4492	26.01	1.48	12	0.12	652.00	11423.00	24650	20230616	-31.20	13740	20231101	23.44	19800	-14.34	20240117	14720	15.22	20240419	24650	-31.20	20230616	13740	23.44	20231101	2.24	N	218410	500	133 억		2379028	N	N	1519	N	00	N
25	20240529	091005	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17160	-100	5	-0.58	135772990	7916	8.60	17270	17270	17020	22400	12090	17260	17151.72	8.98	0	230	17546	17402	17256	17112	16966	17330	17040	134	5140	500	12420	10	1	26484442	4545	26.32	1.50	12	0.03	652.00	11423.00	24650	20230616	-30.39	13740	20231101	24.89	19800	-13.33	20240117	14720	16.58	20240419	24650	-30.39	20230616	13740	24.89	20231101	2.24	N	218410	500	133 억		2379028	N	N	1519	N	00	N
26	20240528	161001	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17260	-130	5	-0.75	1579143270	91627	61.97	17400	17400	17110	22600	12180	17390	17234.41	9.04	0	-27464	17756	17572	17216	17032	16676	17665	17125	134	5210	500	12520	10	1	26484442	4571	26.47	1.51	12	0.35	652.00	11423.00	24650	20230616	-29.98	13740	20231101	25.62	19800	-12.83	20240117	14720	17.26	20240419	24650	-29.98	20230616	13740	25.62	20231101	2.19	N	218410	500	133 억		2394956	N	N	1519	N	00	N
27	20240528	151004	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17290	-100	5	-0.58	1461266080	84798	57.35	17400	17400	17110	22600	12180	17390	17232.28	9.04	0	-23391	17756	17572	17216	17032	16676	17665	17125	134	5210	500	12520	10	1	26484442	4579	26.52	1.51	12	0.32	652.00	11423.00	24650	20230616	-29.86	13740	20231101	25.84	19800	-12.68	20240117	14720	17.46	20240419	24650	-29.86	20230616	13740	25.84	20231101	2.19	N	218410	500	133 억		2394956	N	N	1149	N	00	N
28	20240528	141006	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17270	-120	5	-0.69	1230250500	71406	48.29	17400	17400	17110	22600	12180	17390	17228.91	9.04	0	-18592	17756	17572	17216	17032	16676	17665	17125	134	5210	500	12520	10	1	26484442	4574	26.49	1.51	12	0.27	652.00	11423.00	24650	20230616	-29.94	13740	20231101	25.69	19800	-12.78	20240117	14720	17.32	20240419	24650	-29.94	20230616	13740	25.69	20231101	2.19	N	218410	500	133 억		2394956	N	N	1149	N	00	N
29	20240528	131001	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17180	-210	5	-1.21	1071206030	62168	42.04	17400	17400	17110	22600	12180	17390	17230.78	9.04	0	-13510	17756	17572	17216	17032	16676	17665	17125	134	5210	500	12520	10	1	26484442	4550	26.35	1.50	12	0.23	652.00	11423.00	24650	20230616	-30.30	13740	20231101	25.04	19800	-13.23	20240117	14720	16.71	20240419	24650	-30.30	20230616	13740	25.04	20231101	2.19	N	218410	500	133 억		2394956	N	N	1149	N	00	N
30	20240528	121002	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17270	-120	5	-0.69	887492090	51520	34.84	17400	17400	17110	22600	12180	17390	17226.10	9.04	0	-11757	17756	17572	17216	17032	16676	17665	17125	134	5210	500	12520	10	1	26484442	4574	26.49	1.51	12	0.19	652.00	11423.00	24650	20230616	-29.94	13740	20231101	25.69	19800	-12.78	20240117	14720	17.32	20240419	24650	-29.94	20230616	13740	25.69	20231101	2.19	N	218410	500	133 억		2394956	N	N	1149	N	00	N
31	20240528	110947	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17230	-160	5	-0.92	692583760	40218	27.20	17400	17400	17110	22600	12180	17390	17220.66	9.04	0	-11305	17756	17572	17216	17032	16676	17665	17125	134	5210	500	12520	10	1	26484442	4563	26.43	1.51	12	0.15	652.00	11423.00	24650	20230616	-30.10	13740	20231101	25.40	19800	-12.98	20240117	14720	17.05	20240419	24650	-30.10	20230616	13740	25.40	20231101	2.19	N	218410	500	133 억		2394956	N	N	1149	N	00	N
32	20240528	101003	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17180	-210	5	-1.21	560451040	32563	22.02	17400	17400	17110	22600	12180	17390	17211.17	9.04	0	-10021	17756	17572	17216	17032	16676	17665	17125	134	5210	500	12520	10	1	26484442	4550	26.35	1.50	12	0.12	652.00	11423.00	24650	20230616	-30.30	13740	20231101	25.04	19800	-13.23	20240117	14720	16.71	20240419	24650	-30.30	20230616	13740	25.04	20231101	2.19	N	218410	500	133 억		2394956	N	N	1149	N	00	N
33	20240528	091005	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17280	-110	5	-0.63	88379970	5102	3.45	17400	17400	17270	22600	12180	17390	17322.35	9.04	0	-2609	17756	17572	17216	17032	16676	17665	17125	134	5210	500	12520	10	1	26484442	4577	26.50	1.51	12	0.02	652.00	11423.00	24650	20230616	-29.90	13740	20231101	25.76	19800	-12.73	20240117	14720	17.39	20240419	24650	-29.90	20230616	13740	25.76	20231101	2.19	N	218410	500	133 억		2394956	N	N	1149	N	00	N
34	20240527	160948	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17390	390	2	2.29	2521103320	147475	121.59	17080	17400	16860	22100	11900	17000	17094.71	9.00	0	18660	17520	17260	17110	16850	16700	17185	16775	134	5100	500	12240	10	1	26484442	4606	26.67	1.52	12	0.56	652.00	11423.00	24650	20230616	-29.45	13740	20231101	26.56	19800	-12.17	20240117	14720	18.14	20240419	24650	-29.45	20230616	13740	26.56	20231101	2.23	N	218410	500	133 억		2384637	N	N	1149	N	00	N
35	20240527	151004	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17340	340	2	2.00	2363009270	138374	114.09	17080	17400	16860	22100	11900	17000	17076.97	9.00	0	18167	17520	17260	17110	16850	16700	17185	16775	134	5100	500	12240	10	1	26484442	4592	26.60	1.52	12	0.52	652.00	11423.00	24650	20230616	-29.66	13740	20231101	26.20	19800	-12.42	20240117	14720	17.80	20240419	24650	-29.66	20230616	13740	26.20	20231101	2.23	N	218410	500	133 억		2384637	N	N	1824	N	00	N
36	20240527	141001	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17140	140	2	0.82	1783620650	104787	86.39	17080	17280	16860	22100	11900	17000	17021.39	9.00	0	7685	17520	17260	17110	16850	16700	17185	16775	134	5100	500	12240	10	1	26484442	4539	26.29	1.50	12	0.40	652.00	11423.00	24650	20230616	-30.47	13740	20231101	24.75	19800	-13.43	20240117	14720	16.44	20240419	24650	-30.47	20230616	13740	24.75	20231101	2.23	N	218410	500	133 억		2384637	N	N	1824	N	00	N
37	20240527	131001	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16930	-70	5	-0.41	1244059790	73035	60.22	17080	17280	16910	22100	11900	17000	17033.75	9.00	0	528	17520	17260	17110	16850	16700	17185	16775	134	5100	500	12240	10	1	26484442	4484	25.97	1.48	12	0.28	652.00	11423.00	24650	20230616	-31.32	13740	20231101	23.22	19800	-14.49	20240117	14720	15.01	20240419	24650	-31.32	20230616	13740	23.22	20231101	2.23	N	218410	500	133 억		2384637	N	N	1824	N	00	N
38	20240527	121001	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17020	20	2	0.12	1034812250	60697	50.04	17080	17280	16910	22100	11900	17000	17048.82	9.00	0	1454	17520	17260	17110	16850	16700	17185	16775	134	5100	500	12240	10	1	26484442	4508	26.10	1.49	12	0.23	652.00	11423.00	24650	20230616	-30.95	13740	20231101	23.87	19800	-14.04	20240117	14720	15.62	20240419	24650	-30.95	20230616	13740	23.87	20231101	2.23	N	218410	500	133 억		2384637	N	N	1824	N	00	N
39	20240527	111000	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17000	0	3	0.00	834222070	48895	40.31	17080	17280	16910	22100	11900	17000	17061.50	9.00	0	2337	17520	17260	17110	16850	16700	17185	16775	134	5100	500	12240	10	1	26484442	4502	26.07	1.49	12	0.18	652.00	11423.00	24650	20230616	-31.03	13740	20231101	23.73	19800	-14.14	20240117	14720	15.49	20240419	24650	-31.03	20230616	13740	23.73	20231101	2.23	N	218410	500	133 억		2384637	N	N	1824	N	00	N
40	20240527	100958	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17180	180	2	1.06	580225660	33973	28.01	17080	17280	16910	22100	11900	17000	17079.02	9.00	0	4231	17520	17260	17110	16850	16700	17185	16775	134	5100	500	12240	10	1	26484442	4550	26.35	1.50	12	0.13	652.00	11423.00	24650	20230616	-30.30	13740	20231101	25.04	19800	-13.23	20240117	14720	16.71	20240419	24650	-30.30	20230616	13740	25.04	20231101	2.23	N	218410	500	133 억		2384637	N	N	1824	N	00	N
41	20240527	091000	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17040	40	2	0.24	117736420	6905	5.69	17080	17170	17010	22100	11900	17000	17050.89	9.00	0	690	17520	17260	17110	16850	16700	17185	16775	134	5100	500	12240	10	1	26484442	4513	26.13	1.49	12	0.03	652.00	11423.00	24650	20230616	-30.87	13740	20231101	24.02	19800	-13.94	20240117	14720	15.76	20240419	24650	-30.87	20230616	13740	24.02	20231101	2.23	N	218410	500	133 억		2384637	N	N	1824	N	00	N
42	20240524	160905	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17000	-540	5	-3.08	2064643730	120377	104.32	17370	17370	16960	22800	12280	17540	17152.66	9.16	0	-39231	17886	17712	17366	17192	16846	17800	17280	134	5260	500	12620	10	1	26484442	4502	26.07	1.49	12	0.45	652.00	11423.00	24650	20230616	-31.03	13740	20231101	23.73	19800	-14.14	20240117	14720	15.49	20240419	24650	-31.03	20230616	13740	23.73	20231101	2.22	N	218410	500	133 억		2426875	N	N	1824	N	00	N
43	20240524	150906	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16980	-560	5	-3.19	1884351460	109775	95.13	17370	17370	16960	22800	12280	17540	17165.31	9.16	0	-35610	17886	17712	17366	17192	16846	17800	17280	134	5260	500	12620	10	1	26484442	4497	26.04	1.49	12	0.41	652.00	11423.00	24650	20230616	-31.12	13740	20231101	23.58	19800	-14.24	20240117	14720	15.35	20240419	24650	-31.12	20230616	13740	23.58	20231101	2.22	N	218410	500	133 억		2426875	N	N	3847	N	00	N
44	20240524	140912	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17130	-410	5	-2.34	1273646920	73993	64.12	17370	17370	17090	22800	12280	17540	17212.72	9.16	0	-17471	17886	17712	17366	17192	16846	17800	17280	134	5260	500	12620	10	1	26484442	4537	26.27	1.50	12	0.28	652.00	11423.00	24650	20230616	-30.51	13740	20231101	24.67	19800	-13.48	20240117	14720	16.37	20240419	24650	-30.51	20230616	13740	24.67	20231101	2.22	N	218410	500	133 억		2426875	N	N	3847	N	00	N
45	20240524	130908	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17180	-360	5	-2.05	1136854200	66017	57.21	17370	17370	17090	22800	12280	17540	17220.24	9.16	0	-15675	17886	17712	17366	17192	16846	17800	17280	134	5260	500	12620	10	1	26484442	4550	26.35	1.50	12	0.25	652.00	11423.00	24650	20230616	-30.30	13740	20231101	25.04	19800	-13.23	20240117	14720	16.71	20240419	24650	-30.30	20230616	13740	25.04	20231101	2.22	N	218410	500	133 억		2426875	N	N	3847	N	00	N
46	20240524	120909	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17220	-320	5	-1.82	949324740	55112	47.76	17370	17370	17090	22800	12280	17540	17224.92	9.16	0	-10493	17886	17712	17366	17192	16846	17800	17280	134	5260	500	12620	10	1	26484442	4561	26.41	1.51	12	0.21	652.00	11423.00	24650	20230616	-30.14	13740	20231101	25.33	19800	-13.03	20240117	14720	16.98	20240419	24650	-30.14	20230616	13740	25.33	20231101	2.22	N	218410	500	133 억		2426875	N	N	3847	N	00	N
47	20240524	110906	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17240	-300	5	-1.71	845840490	49110	42.56	17370	17370	17090	22800	12280	17540	17222.87	9.16	0	-9574	17886	17712	17366	17192	16846	17800	17280	134	5260	500	12620	10	1	26484442	4566	26.44	1.51	12	0.19	652.00	11423.00	24650	20230616	-30.06	13740	20231101	25.47	19800	-12.93	20240117	14720	17.12	20240419	24650	-30.06	20230616	13740	25.47	20231101	2.22	N	218410	500	133 억		2426875	N	N	3847	N	00	N
48	20240524	100914	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17330	-210	5	-1.20	564075470	32782	28.41	17370	17370	17090	22800	12280	17540	17206.05	9.16	0	-7929	17886	17712	17366	17192	16846	17800	17280	134	5260	500	12620	10	1	26484442	4590	26.58	1.52	12	0.12	652.00	11423.00	24650	20230616	-29.70	13740	20231101	26.13	19800	-12.47	20240117	14720	17.73	20240419	24650	-29.70	20230616	13740	26.13	20231101	2.22	N	218410	500	133 억		2426875	N	N	3847	N	00	N
49	20240524	090907	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17200	-340	5	-1.94	156741990	9107	7.89	17370	17370	17150	22800	12280	17540	17208.24	9.16	0	-1928	17886	17712	17366	17192	16846	17800	17280	134	5260	500	12620	10	1	26484442	4555	26.38	1.51	12	0.03	652.00	11423.00	24650	20230616	-30.22	13740	20231101	25.18	19800	-13.13	20240117	14720	16.85	20240419	24650	-30.22	20230616	13740	25.18	20231101	2.22	N	218410	500	133 억		2426875	N	N	3847	N	00	N
50	20240523	160905	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17540	220	2	1.27	1977049600	114294	80.82	17270	17540	17020	22500	12130	17320	17297.46	9.18	0	-2233	17853	17586	17273	17006	16693	17720	17140	134	5180	500	12470	10	1	26484442	4645	26.90	1.54	12	0.43	652.00	11423.00	24650	20230616	-28.84	13740	20231101	27.66	19800	-11.41	20240117	14720	19.16	20240419	24650	-28.84	20230616	13740	27.66	20231101	2.21	N	218410	500	133 억		2431839	N	N	3847	N	00	N
51	20240523	150908	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17410	90	2	0.52	1708383760	98942	69.96	17270	17490	17020	22500	12130	17320	17266.52	9.18	0	-845	17853	17586	17273	17006	16693	17720	17140	134	5180	500	12470	10	1	26484442	4611	26.70	1.52	12	0.37	652.00	11423.00	24650	20230616	-29.37	13740	20231101	26.71	19800	-12.07	20240117	14720	18.27	20240419	24650	-29.37	20230616	13740	26.71	20231101	2.21	N	218410	500	133 억		2431839	N	N	3001	N	00	N
52	20240523	140911	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17310	-10	5	-0.06	1412537390	81882	57.90	17270	17490	17020	22500	12130	17320	17250.89	9.18	0	-511	17853	17586	17273	17006	16693	17720	17140	134	5180	500	12470	10	1	26484442	4584	26.55	1.52	12	0.31	652.00	11423.00	24650	20230616	-29.78	13740	20231101	25.98	19800	-12.58	20240117	14720	17.60	20240419	24650	-29.78	20230616	13740	25.98	20231101	2.21	N	218410	500	133 억		2431839	N	N	3001	N	00	N
53	20240523	130910	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17350	30	2	0.17	1303266440	75570	53.44	17270	17490	17020	22500	12130	17320	17245.82	9.18	0	-994	17853	17586	17273	17006	16693	17720	17140	134	5180	500	12470	10	1	26484442	4595	26.61	1.52	12	0.29	652.00	11423.00	24650	20230616	-29.61	13740	20231101	26.27	19800	-12.37	20240117	14720	17.87	20240419	24650	-29.61	20230616	13740	26.27	20231101	2.21	N	218410	500	133 억		2431839	N	N	3001	N	00	N
54	20240523	120905	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17380	60	2	0.35	1033558470	60024	42.44	17270	17490	17020	22500	12130	17320	17219.09	9.18	0	-2114	17853	17586	17273	17006	16693	17720	17140	134	5180	500	12470	10	1	26484442	4603	26.66	1.52	12	0.23	652.00	11423.00	24650	20230616	-29.49	13740	20231101	26.49	19800	-12.22	20240117	14720	18.07	20240419	24650	-29.49	20230616	13740	26.49	20231101	2.21	N	218410	500	133 억		2431839	N	N	3001	N	00	N
55	20240523	110904	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17280	-40	5	-0.23	752683190	43872	31.02	17270	17360	17020	22500	12130	17320	17156.35	9.18	0	2888	17853	17586	17273	17006	16693	17720	17140	134	5180	500	12470	10	1	26484442	4577	26.50	1.51	12	0.17	652.00	11423.00	24650	20230616	-29.90	13740	20231101	25.76	19800	-12.73	20240117	14720	17.39	20240419	24650	-29.90	20230616	13740	25.76	20231101	2.21	N	218410	500	133 억		2431839	N	N	3001	N	00	N
56	20240523	100907	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17120	-200	5	-1.15	576263710	33631	23.78	17270	17270	17020	22500	12130	17320	17134.90	9.18	0	1126	17853	17586	17273	17006	16693	17720	17140	134	5180	500	12470	10	1	26484442	4534	26.26	1.50	12	0.13	652.00	11423.00	24650	20230616	-30.55	13740	20231101	24.60	19800	-13.54	20240117	14720	16.30	20240419	24650	-30.55	20230616	13740	24.60	20231101	2.21	N	218410	500	133 억		2431839	N	N	3001	N	00	N
57	20240523	090910	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17090	-230	5	-1.33	240472020	14012	9.91	17270	17270	17090	22500	12130	17320	17161.86	9.18	0	-1398	17853	17586	17273	17006	16693	17720	17140	134	5180	500	12470	10	1	26484442	4526	26.21	1.50	12	0.05	652.00	11423.00	24650	20230616	-30.67	13740	20231101	24.38	19800	-13.69	20240117	14720	16.10	20240419	24650	-30.67	20230616	13740	24.38	20231101	2.21	N	218410	500	133 억		2431839	N	N	3001	N	00	N
58	20240522	160856	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17320	220	2	1.29	2443676210	141298	151.34	17110	17540	16960	22200	11970	17100	17294.45	9.18	0	1555	17386	17242	17096	16952	16806	17315	17025	134	5100	500	12310	10	1	26484442	4587	26.56	1.52	12	0.53	652.00	11423.00	24650	20230616	-29.74	13740	20231101	26.06	19800	-12.53	20240117	14720	17.66	20240419	24650	-29.74	20230616	13740	26.06	20231101	2.23	N	218410	500	133 억		2430541	N	N	3001	N	00	N
59	20240522	150903	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17340	240	2	1.40	2350175960	135902	145.56	17110	17540	16960	22200	11970	17100	17293.17	9.18	0	2327	17386	17242	17096	16952	16806	17315	17025	134	5100	500	12310	10	1	26484442	4592	26.60	1.52	12	0.51	652.00	11423.00	24650	20230616	-29.66	13740	20231101	26.20	19800	-12.42	20240117	14720	17.80	20240419	24650	-29.66	20230616	13740	26.20	20231101	2.23	N	218410	500	133 억		2430541	N	N	2168	N	00	N
60	20240522	140904	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17430	330	2	1.93	2116681550	122416	131.12	17110	17540	16960	22200	11970	17100	17290.89	9.18	0	2432	17386	17242	17096	16952	16806	17315	17025	134	5100	500	12310	10	1	26484442	4616	26.73	1.53	12	0.46	652.00	11423.00	24650	20230616	-29.29	13740	20231101	26.86	19800	-11.97	20240117	14720	18.41	20240419	24650	-29.29	20230616	13740	26.86	20231101	2.23	N	218410	500	133 억		2430541	N	N	2168	N	00	N
61	20240522	130902	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17440	340	2	1.99	1815521100	105080	112.55	17110	17540	16960	22200	11970	17100	17277.51	9.18	0	5682	17386	17242	17096	16952	16806	17315	17025	134	5100	500	12310	10	1	26484442	4619	26.75	1.53	12	0.40	652.00	11423.00	24650	20230616	-29.25	13740	20231101	26.93	19800	-11.92	20240117	14720	18.48	20240419	24650	-29.25	20230616	13740	26.93	20231101	2.23	N	218410	500	133 억		2430541	N	N	2168	N	00	N
62	20240522	121011	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17450	350	2	2.05	1591814800	92262	98.82	17110	17540	16960	22200	11970	17100	17253.20	9.18	0	5921	17386	17242	17096	16952	16806	17315	17025	134	5100	500	12310	10	1	26484442	4622	26.76	1.53	12	0.35	652.00	11423.00	24650	20230616	-29.21	13740	20231101	27.00	19800	-11.87	20240117	14720	18.55	20240419	24650	-29.21	20230616	13740	27.00	20231101	2.23	N	218410	500	133 억		2430541	N	N	2168	N	00	N
63	20240522	110906	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17300	200	2	1.17	1114003140	64897	69.51	17110	17430	16960	22200	11970	17100	17165.71	9.18	0	2135	17386	17242	17096	16952	16806	17315	17025	134	5100	500	12310	10	1	26484442	4582	26.53	1.51	12	0.25	652.00	11423.00	24650	20230616	-29.82	13740	20231101	25.91	19800	-12.63	20240117	14720	17.53	20240419	24650	-29.82	20230616	13740	25.91	20231101	2.23	N	218410	500	133 억		2430541	N	N	2168	N	00	N
64	20240522	100902	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16970	-130	5	-0.76	613146910	35913	38.47	17110	17240	16960	22200	11970	17100	17073.12	9.18	0	2429	17386	17242	17096	16952	16806	17315	17025	134	5100	500	12310	10	1	26484442	4494	26.03	1.49	12	0.14	652.00	11423.00	24650	20230616	-31.16	13740	20231101	23.51	19800	-14.29	20240117	14720	15.29	20240419	24650	-31.16	20230616	13740	23.51	20231101	2.23	N	218410	500	133 억		2430541	N	N	2168	N	00	N
65	20240522	090905	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17100	0	3	0.00	80952420	4737	5.07	17110	17150	17020	22200	11970	17100	17089.39	9.18	0	-2795	17386	17242	17096	16952	16806	17315	17025	134	5100	500	12310	10	1	26484442	4529	26.23	1.50	12	0.02	652.00	11423.00	24650	20230616	-30.63	13740	20231101	24.45	19800	-13.64	20240117	14720	16.17	20240419	24650	-30.63	20230616	13740	24.45	20231101	2.23	N	218410	500	133 억		2430541	N	N	2168	N	00	N
66	20240521	160850	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17100	30	2	0.18	1590094340	93083	104.84	16990	17240	16950	22150	11950	17070	17082.53	9.09	0	18611	17570	17320	17080	16830	16590	17200	16710	134	5080	500	12290	10	1	26484442	4529	26.23	1.50	12	0.35	652.00	11423.00	24650	20230616	-30.63	13740	20231101	24.45	19800	-13.64	20240117	14720	16.17	20240419	24650	-30.63	20230616	13740	24.45	20231101	2.31	N	218410	500	133 억		2408459	N	N	2131	N	00	N
67	20240521	150900	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17070	0	3	0.00	1480427780	86674	97.62	16990	17240	16950	22150	11950	17070	17080.41	9.09	0	18209	17570	17320	17080	16830	16590	17200	16710	134	5080	500	12290	10	1	26484442	4521	26.18	1.49	12	0.33	652.00	11423.00	24650	20230616	-30.75	13740	20231101	24.24	19800	-13.79	20240117	14720	15.96	20240419	24650	-30.75	20230616	13740	24.24	20231101	2.31	N	218410	500	133 억		2408459	N	N	496	N	00	N
68	20240521	140900	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17130	60	2	0.35	1326360990	77663	87.48	16990	17240	16950	22150	11950	17070	17078.42	9.09	0	16432	17570	17320	17080	16830	16590	17200	16710	134	5080	500	12290	10	1	26484442	4537	26.27	1.50	12	0.29	652.00	11423.00	24650	20230616	-30.51	13740	20231101	24.67	19800	-13.48	20240117	14720	16.37	20240419	24650	-30.51	20230616	13740	24.67	20231101	2.31	N	218410	500	133 억		2408459	N	N	496	N	00	N
69	20240521	130859	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16990	-80	5	-0.47	1222081580	71557	80.60	16990	17240	16950	22150	11950	17070	17078.44	9.09	0	14350	17570	17320	17080	16830	16590	17200	16710	134	5080	500	12290	10	1	26484442	4500	26.06	1.49	12	0.27	652.00	11423.00	24650	20230616	-31.08	13740	20231101	23.65	19800	-14.19	20240117	14720	15.42	20240419	24650	-31.08	20230616	13740	23.65	20231101	2.31	N	218410	500	133 억		2408459	N	N	496	N	00	N
70	20240521	120857	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17080	10	2	0.06	949194740	55522	62.54	16990	17240	16950	22150	11950	17070	17095.83	9.09	0	11968	17570	17320	17080	16830	16590	17200	16710	134	5080	500	12290	10	1	26484442	4524	26.20	1.50	12	0.21	652.00	11423.00	24650	20230616	-30.71	13740	20231101	24.31	19800	-13.74	20240117	14720	16.03	20240419	24650	-30.71	20230616	13740	24.31	20231101	2.31	N	218410	500	133 억		2408459	N	N	496	N	00	N
71	20240521	110857	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17190	120	2	0.70	800587800	46819	52.73	16990	17240	16950	22150	11950	17070	17099.63	9.09	0	11921	17570	17320	17080	16830	16590	17200	16710	134	5080	500	12290	10	1	26484442	4553	26.37	1.50	12	0.18	652.00	11423.00	24650	20230616	-30.26	13740	20231101	25.11	19800	-13.18	20240117	14720	16.78	20240419	24650	-30.26	20230616	13740	25.11	20231101	2.31	N	218410	500	133 억		2408459	N	N	496	N	00	N
72	20240521	100858	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17090	20	2	0.12	525457620	30747	34.63	16990	17220	16950	22150	11950	17070	17089.72	9.09	0	5344	17570	17320	17080	16830	16590	17200	16710	134	5080	500	12290	10	1	26484442	4526	26.21	1.50	12	0.12	652.00	11423.00	24650	20230616	-30.67	13740	20231101	24.38	19800	-13.69	20240117	14720	16.10	20240419	24650	-30.67	20230616	13740	24.38	20231101	2.31	N	218410	500	133 억		2408459	N	N	496	N	00	N
73	20240521	090855	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17080	10	2	0.06	145025490	8522	9.60	16990	17130	16980	22150	11950	17070	17017.78	9.09	0	2489	17570	17320	17080	16830	16590	17200	16710	134	5080	500	12290	10	1	26484442	4524	26.20	1.50	12	0.03	652.00	11423.00	24650	20230616	-30.71	13740	20231101	24.31	19800	-13.74	20240117	14720	16.03	20240419	24650	-30.71	20230616	13740	24.31	20231101	2.31	N	218410	500	133 억		2408459	N	N	496	N	00	N
74	20240517	160900	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17040	-140	5	-0.81	2834156510	164498	62.50	17390	17550	16900	22300	12030	17180	17229.60	9.07	0	43061	18653	17916	17543	16806	16433	17730	16620	134	5120	500	12360	10	1	26484442	4513	26.13	1.49	12	0.62	652.00	11423.00	24650	20230616	-30.87	13740	20231101	24.02	19800	-13.94	20240117	14720	15.76	20240419	24650	-30.87	20230616	13740	24.02	20231101	2.26	N	218410	500	133 억		2402260	N	N	580	N	00	N
75	20240517	150903	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17030	-150	5	-0.87	2725831740	158135	60.08	17390	17550	16900	22300	12030	17180	17237.37	9.07	0	41561	18653	17916	17543	16806	16433	17730	16620	134	5120	500	12360	10	1	26484442	4510	26.12	1.49	12	0.60	652.00	11423.00	24650	20230616	-30.91	13740	20231101	23.94	19800	-13.99	20240117	14720	15.69	20240419	24650	-30.91	20230616	13740	23.94	20231101	2.26	N	218410	500	133 억		2402260	N	N	3430	N	00	N
76	20240517	140855	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17160	-20	5	-0.12	2307419380	133589	50.75	17390	17550	16900	22300	12030	17180	17272.53	9.07	0	32880	18653	17916	17543	16806	16433	17730	16620	134	5120	500	12360	10	1	26484442	4545	26.32	1.50	12	0.50	652.00	11423.00	24650	20230616	-30.39	13740	20231101	24.89	19800	-13.33	20240117	14720	16.58	20240419	24650	-30.39	20230616	13740	24.89	20231101	2.26	N	218410	500	133 억		2402260	N	N	3430	N	00	N
77	20240517	130848	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17150	-30	5	-0.17	2218859060	128431	48.79	17390	17550	16900	22300	12030	17180	17276.66	9.07	0	33676	18653	17916	17543	16806	16433	17730	16620	134	5120	500	12360	10	1	26484442	4542	26.30	1.50	12	0.48	652.00	11423.00	24650	20230616	-30.43	13740	20231101	24.82	19800	-13.38	20240117	14720	16.51	20240419	24650	-30.43	20230616	13740	24.82	20231101	2.26	N	218410	500	133 억		2402260	N	N	3430	N	00	N
78	20240517	120849	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17050	-130	5	-0.76	1996493260	115418	43.85	17390	17550	16900	22300	12030	17180	17297.94	9.07	0	31091	18653	17916	17543	16806	16433	17730	16620	134	5120	500	12360	10	1	26484442	4516	26.15	1.49	12	0.44	652.00	11423.00	24650	20230616	-30.83	13740	20231101	24.09	19800	-13.89	20240117	14720	15.83	20240419	24650	-30.83	20230616	13740	24.09	20231101	2.26	N	218410	500	133 억		2402260	N	N	3430	N	00	N
79	20240517	110849	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17240	60	2	0.35	1421730510	81670	31.03	17390	17550	17230	22300	12030	17180	17408.23	9.07	0	23285	18653	17916	17543	16806	16433	17730	16620	134	5120	500	12360	10	1	26484442	4566	26.44	1.51	12	0.31	652.00	11423.00	24650	20230616	-30.06	13740	20231101	25.47	19800	-12.93	20240117	14720	17.12	20240419	24650	-30.06	20230616	13740	25.47	20231101	2.26	N	218410	500	133 억		2402260	N	N	3430	N	00	N
80	20240517	100845	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17420	240	2	1.40	1035796140	59393	22.56	17390	17550	17340	22300	12030	17180	17439.70	9.07	0	20820	18653	17916	17543	16806	16433	17730	16620	134	5120	500	12360	10	1	26484442	4614	26.72	1.52	12	0.22	652.00	11423.00	24650	20230616	-29.33	13740	20231101	26.78	19800	-12.02	20240117	14720	18.34	20240419	24650	-29.33	20230616	13740	26.78	20231101	2.26	N	218410	500	133 억		2402260	N	N	3430	N	00	N
81	20240517	090850	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17450	270	2	1.57	254115820	14604	5.55	17390	17480	17340	22300	12030	17180	17400.43	9.07	0	5228	18653	17916	17543	16806	16433	17730	16620	134	5120	500	12360	10	1	26484442	4622	26.76	1.53	12	0.06	652.00	11423.00	24650	20230616	-29.21	13740	20231101	27.00	19800	-11.87	20240117	14720	18.55	20240419	24650	-29.21	20230616	13740	27.00	20231101	2.26	N	218410	500	133 억		2402260	N	N	3430	N	00	N
82	20240516	160842	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17180	-850	5	-4.71	4581559060	260842	110.57	18100	18280	17170	23400	12630	18030	17565.14	9.31	0	-58480	18670	18350	17870	17550	17070	18510	17710	134	5370	500	12980	10	1	26484442	4550	26.35	1.50	12	0.98	652.00	11423.00	24650	20230616	-30.30	13740	20231101	25.04	19800	-13.23	20240117	14720	16.71	20240419	24650	-30.30	20230616	13740	25.04	20231101	2.25	N	218410	500	133 억		2464408	N	N	3430	N	00	N
83	20240516	150841	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17230	-800	5	-4.44	4319357740	245591	104.10	18100	18280	17170	23400	12630	18030	17587.61	9.31	0	-57606	18670	18350	17870	17550	17070	18510	17710	134	5370	500	12980	10	1	26484442	4563	26.43	1.51	12	0.93	652.00	11423.00	24650	20230616	-30.10	13740	20231101	25.40	19800	-12.98	20240117	14720	17.05	20240419	24650	-30.10	20230616	13740	25.40	20231101	2.25	N	218410	500	133 억		2464408	N	N	371	N	00	N
84	20240516	140846	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17390	-640	5	-3.55	3502784210	198322	84.06	18100	18280	17280	23400	12630	18030	17662.11	9.31	0	-43304	18670	18350	17870	17550	17070	18510	17710	134	5370	500	12980	10	1	26484442	4606	26.67	1.52	12	0.75	652.00	11423.00	24650	20230616	-29.45	13740	20231101	26.56	19800	-12.17	20240117	14720	18.14	20240419	24650	-29.45	20230616	13740	26.56	20231101	2.25	N	218410	500	133 억		2464408	N	N	371	N	00	N
85	20240516	130842	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17330	-700	5	-3.88	3240808290	183215	77.66	18100	18280	17280	23400	12630	18030	17688.55	9.31	0	-41897	18670	18350	17870	17550	17070	18510	17710	134	5370	500	12980	10	1	26484442	4590	26.58	1.52	12	0.69	652.00	11423.00	24650	20230616	-29.70	13740	20231101	26.13	19800	-12.47	20240117	14720	17.73	20240419	24650	-29.70	20230616	13740	26.13	20231101	2.25	N	218410	500	133 억		2464408	N	N	371	N	00	N
86	20240516	120840	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17440	-590	5	-3.27	2599069660	146295	62.01	18100	18280	17400	23400	12630	18030	17765.95	9.31	0	-23136	18670	18350	17870	17550	17070	18510	17710	134	5370	500	12980	10	1	26484442	4619	26.75	1.53	12	0.55	652.00	11423.00	24650	20230616	-29.25	13740	20231101	26.93	19800	-11.92	20240117	14720	18.48	20240419	24650	-29.25	20230616	13740	26.93	20231101	2.25	N	218410	500	133 억		2464408	N	N	371	N	00	N
87	20240516	110838	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17490	-540	5	-3.00	2128692690	119345	50.59	18100	18280	17480	23400	12630	18030	17836.46	9.31	0	-19788	18670	18350	17870	17550	17070	18510	17710	134	5370	500	12980	10	1	26484442	4632	26.83	1.53	12	0.45	652.00	11423.00	24650	20230616	-29.05	13740	20231101	27.29	19800	-11.67	20240117	14720	18.82	20240419	24650	-29.05	20230616	13740	27.29	20231101	2.25	N	218410	500	133 억		2464408	N	N	371	N	00	N
88	20240516	100842	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17650	-380	5	-2.11	1537646200	85802	36.37	18100	18280	17620	23400	12630	18030	17920.87	9.31	0	-10886	18670	18350	17870	17550	17070	18510	17710	134	5370	500	12980	10	1	26484442	4675	27.07	1.55	12	0.32	652.00	11423.00	24650	20230616	-28.40	13740	20231101	28.46	19800	-10.86	20240117	14720	19.90	20240419	24650	-28.40	20230616	13740	28.46	20231101	2.25	N	218410	500	133 억		2464408	N	N	371	N	00	N
89	20240516	090841	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18040	10	2	0.06	488367600	26998	11.44	18100	18280	18020	23400	12630	18030	18089.03	9.31	0	-2456	18670	18350	17870	17550	17070	18510	17710	134	5370	500	12980	10	1	26484442	4778	27.67	1.58	12	0.10	652.00	11423.00	24650	20230616	-26.82	13740	20231101	31.30	19800	-8.89	20240117	14720	22.55	20240419	24650	-26.82	20230616	13740	31.30	20231101	2.25	N	218410	500	133 억		2464408	N	N	371	N	00	N
90	20240514	160851	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18030	520	2	2.97	4203100890	235021	114.02	17510	18190	17390	22750	12260	17510	17883.71	9.27	0	7108	18150	17830	17610	17290	17070	17990	17450	134	5240	500	12600	10	1	26484442	4775	27.65	1.58	12	0.89	652.00	11423.00	24650	20230616	-26.86	13740	20231101	31.22	19800	-8.94	20240117	14720	22.49	20240419	24650	-26.86	20230616	13740	31.22	20231101	2.28	N	218410	500	133 억		2455845	N	N	371	N	00	N
91	20240514	150854	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17980	470	2	2.68	3758980000	210364	102.06	17510	18190	17390	22750	12260	17510	17868.93	9.27	0	14466	18150	17830	17610	17290	17070	17990	17450	134	5240	500	12600	10	1	26484442	4762	27.58	1.57	12	0.79	652.00	11423.00	24650	20230616	-27.06	13740	20231101	30.86	19800	-9.19	20240117	14720	22.15	20240419	24650	-27.06	20230616	13740	30.86	20231101	2.28	N	218410	500	133 억		2455845	N	N	0	N	00	N
92	20240514	140853	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17900	390	2	2.23	3147612040	176373	85.57	17510	18190	17390	22750	12260	17510	17846.34	9.27	0	12204	18150	17830	17610	17290	17070	17990	17450	134	5240	500	12600	10	1	26484442	4741	27.45	1.57	12	0.67	652.00	11423.00	24650	20230616	-27.38	13740	20231101	30.28	19800	-9.60	20240117	14720	21.60	20240419	24650	-27.38	20230616	13740	30.28	20231101	2.28	N	218410	500	133 억		2455845	N	N	0	N	00	N
93	20240514	130853	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17880	370	2	2.11	1434749030	81375	39.48	17510	17890	17390	22750	12260	17510	17631.32	9.27	0	10807	18150	17830	17610	17290	17070	17990	17450	134	5240	500	12600	10	1	26484442	4735	27.42	1.57	12	0.31	652.00	11423.00	24650	20230616	-27.46	13740	20231101	30.13	19800	-9.70	20240117	14720	21.47	20240419	24650	-27.46	20230616	13740	30.13	20231101	2.28	N	218410	500	133 억		2455845	N	N	0	N	00	N
94	20240514	120850	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17670	160	2	0.91	1029716090	58541	28.40	17510	17800	17390	22750	12260	17510	17589.66	9.27	0	5817	18150	17830	17610	17290	17070	17990	17450	134	5240	500	12600	10	1	26484442	4680	27.10	1.55	12	0.22	652.00	11423.00	24650	20230616	-28.32	13740	20231101	28.60	19800	-10.76	20240117	14720	20.04	20240419	24650	-28.32	20230616	13740	28.60	20231101	2.28	N	218410	500	133 억		2455845	N	N	0	N	00	N
95	20240514	110851	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17560	50	2	0.29	642489660	36602	17.76	17510	17670	17390	22750	12260	17510	17553.40	9.27	0	6467	18150	17830	17610	17290	17070	17990	17450	134	5240	500	12600	10	1	26484442	4651	26.93	1.54	12	0.14	652.00	11423.00	24650	20230616	-28.76	13740	20231101	27.80	19800	-11.31	20240117	14720	19.29	20240419	24650	-28.76	20230616	13740	27.80	20231101	2.28	N	218410	500	133 억		2455845	N	N	0	N	00	N
96	20240514	100849	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17510	0	3	0.00	427912670	24383	11.83	17510	17670	17390	22750	12260	17510	17549.63	9.27	0	3873	18150	17830	17610	17290	17070	17990	17450	134	5240	500	12600	10	1	26484442	4637	26.86	1.53	12	0.09	652.00	11423.00	24650	20230616	-28.97	13740	20231101	27.44	19800	-11.57	20240117	14720	18.95	20240419	24650	-28.97	20230616	13740	27.44	20231101	2.28	N	218410	500	133 억		2455845	N	N	0	N	00	N
97	20240514	090850	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17550	40	2	0.23	96632600	5519	2.68	17510	17670	17390	22750	12260	17510	17509.08	9.27	0	-192	18150	17830	17610	17290	17070	17990	17450	134	5240	500	12600	10	1	26484442	4648	26.92	1.54	12	0.02	652.00	11423.00	24650	20230616	-28.80	13740	20231101	27.73	19800	-11.36	20240117	14720	19.23	20240419	24650	-28.80	20230616	13740	27.73	20231101	2.28	N	218410	500	133 억		2455845	N	N	0	N	00	N
98	20240513	160849	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17510	90	2	0.52	3622968290	205749	82.57	17430	17930	17390	22600	12200	17420	17609.13	9.34	0	-15125	18020	17720	17420	17120	16820	17570	16970	134	5180	500	12540	10	1	26484442	4637	26.86	1.53	12	0.78	652.00	11423.00	24650	20230616	-28.97	13740	20231101	27.44	19800	-11.57	20240117	14720	18.95	20240419	24650	-28.97	20230616	13740	27.44	20231101	2.28	N	218410	500	133 억		2473212	N	N	26	N	00	N
99	20240513	150851	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17500	80	2	0.46	3464184850	196682	78.93	17430	17930	17390	22600	12200	17420	17613.48	9.34	0	-14891	18020	17720	17420	17120	16820	17570	16970	134	5180	500	12540	10	1	26484442	4635	26.84	1.53	12	0.74	652.00	11423.00	24650	20230616	-29.01	13740	20231101	27.37	19800	-11.62	20240117	14720	18.89	20240419	24650	-29.01	20230616	13740	27.37	20231101	2.28	N	218410	500	133 억		2473212	N	N	26	N	00	N
100	20240513	140851	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17460	40	2	0.23	3231632820	183380	73.59	17430	17930	17390	22600	12200	17420	17623.00	9.34	0	-12526	18020	17720	17420	17120	16820	17570	16970	134	5180	500	12540	10	1	26484442	4624	26.78	1.53	12	0.69	652.00	11423.00	24650	20230616	-29.17	13740	20231101	27.07	19800	-11.82	20240117	14720	18.61	20240419	24650	-29.17	20230616	13740	27.07	20231101	2.28	N	218410	500	133 억		2473212	N	N	26	N	00	N
101	20240513	130845	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17620	200	2	1.15	2773224300	157144	63.06	17430	17930	17400	22600	12200	17420	17648.19	9.34	0	-12275	18020	17720	17420	17120	16820	17570	16970	134	5180	500	12540	10	1	26484442	4667	27.02	1.54	12	0.59	652.00	11423.00	24650	20230616	-28.52	13740	20231101	28.24	19800	-11.01	20240117	14720	19.70	20240419	24650	-28.52	20230616	13740	28.24	20231101	2.28	N	218410	500	133 억		2473212	N	N	26	N	00	N
102	20240513	120849	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17560	140	2	0.80	2608178190	147758	59.30	17430	17930	17400	22600	12200	17420	17652.25	9.34	0	-11041	18020	17720	17420	17120	16820	17570	16970	134	5180	500	12540	10	1	26484442	4651	26.93	1.54	12	0.56	652.00	11423.00	24650	20230616	-28.76	13740	20231101	27.80	19800	-11.31	20240117	14720	19.29	20240419	24650	-28.76	20230616	13740	27.80	20231101	2.28	N	218410	500	133 억		2473212	N	N	26	N	00	N
103	20240513	110848	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17570	150	2	0.86	2337077690	132357	53.12	17430	17930	17400	22600	12200	17420	17658.03	9.34	0	-10423	18020	17720	17420	17120	16820	17570	16970	134	5180	500	12540	10	1	26484442	4653	26.95	1.54	12	0.50	652.00	11423.00	24650	20230616	-28.72	13740	20231101	27.87	19800	-11.26	20240117	14720	19.36	20240419	24650	-28.72	20230616	13740	27.87	20231101	2.28	N	218410	500	133 억		2473212	N	N	26	N	00	N
104	20240513	100847	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17580	160	2	0.92	1883798380	106414	42.70	17430	17930	17430	22600	12200	17420	17703.50	9.34	0	-4887	18020	17720	17420	17120	16820	17570	16970	134	5180	500	12540	10	1	26484442	4656	26.96	1.54	12	0.40	652.00	11423.00	24650	20230616	-28.68	13740	20231101	27.95	19800	-11.21	20240117	14720	19.43	20240419	24650	-28.68	20230616	13740	27.95	20231101	2.28	N	218410	500	133 억		2473212	N	N	26	N	00	N
105	20240513	090851	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17870	450	2	2.58	692233720	38917	15.62	17430	17930	17430	22600	12200	17420	17790.87	9.34	0	1128	18020	17720	17420	17120	16820	17570	16970	134	5180	500	12540	10	1	26484442	4733	27.41	1.56	12	0.15	652.00	11423.00	24650	20230616	-27.51	13740	20231101	30.06	19800	-9.75	20240117	14720	21.40	20240419	24650	-27.51	20230616	13740	30.06	20231101	2.28	N	218410	500	133 억		2473212	N	N	26	N	00	N
106	20240510	160823	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17420	-130	5	-0.74	4307882600	247690	52.28	17600	17720	17120	22800	12290	17550	17392.06	9.42	0	-19784	18336	17942	17526	17132	16716	18140	17330	134	5250	500	12630	10	1	26484442	4614	26.72	1.52	12	0.94	652.00	11423.00	24650	20230616	-29.33	13740	20231101	26.78	19800	-12.02	20240117	14720	18.34	20240419	24650	-29.33	20230616	13740	26.78	20231101	2.27	N	218410	500	133 억		2494571	N	N	24	N	00	N
107	20240510	150833	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17420	-130	5	-0.74	4115910780	236672	49.95	17600	17720	17120	22800	12290	17550	17390.67	9.42	0	-20410	18336	17942	17526	17132	16716	18140	17330	134	5250	500	12630	10	1	26484442	4614	26.72	1.52	12	0.89	652.00	11423.00	24650	20230616	-29.33	13740	20231101	26.78	19800	-12.02	20240117	14720	18.34	20240419	24650	-29.33	20230616	13740	26.78	20231101	2.27	N	218410	500	133 억		2494571	N	N	258	N	00	N
108	20240510	140834	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17500	-50	5	-0.28	3700027690	212833	44.92	17600	17720	17120	22800	12290	17550	17384.53	9.42	0	-18070	18336	17942	17526	17132	16716	18140	17330	134	5250	500	12630	10	1	26484442	4635	26.84	1.53	12	0.80	652.00	11423.00	24650	20230616	-29.01	13740	20231101	27.37	19800	-11.62	20240117	14720	18.89	20240419	24650	-29.01	20230616	13740	27.37	20231101	2.27	N	218410	500	133 억		2494571	N	N	258	N	00	N
109	20240510	130826	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17530	-20	5	-0.11	3335132950	191943	40.51	17600	17720	17120	22800	12290	17550	17375.50	9.42	0	-9274	18336	17942	17526	17132	16716	18140	17330	134	5250	500	12630	10	1	26484442	4643	26.89	1.53	12	0.72	652.00	11423.00	24650	20230616	-28.88	13740	20231101	27.58	19800	-11.46	20240117	14720	19.09	20240419	24650	-28.88	20230616	13740	27.58	20231101	2.27	N	218410	500	133 억		2494571	N	N	258	N	00	N
110	20240510	120821	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17490	-60	5	-0.34	2955425640	170095	35.90	17600	17720	17120	22800	12290	17550	17374.99	9.42	0	-7944	18336	17942	17526	17132	16716	18140	17330	134	5250	500	12630	10	1	26484442	4632	26.83	1.53	12	0.64	652.00	11423.00	24650	20230616	-29.05	13740	20231101	27.29	19800	-11.67	20240117	14720	18.82	20240419	24650	-29.05	20230616	13740	27.29	20231101	2.27	N	218410	500	133 억		2494571	N	N	258	N	00	N
111	20240510	110825	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17390	-160	5	-0.91	1917329490	110961	23.42	17600	17600	17120	22800	12290	17550	17278.93	9.42	0	4974	18336	17942	17526	17132	16716	18140	17330	134	5250	500	12630	10	1	26484442	4606	26.67	1.52	12	0.42	652.00	11423.00	24650	20230616	-29.45	13740	20231101	26.56	19800	-12.17	20240117	14720	18.14	20240419	24650	-29.45	20230616	13740	26.56	20231101	2.27	N	218410	500	133 억		2494571	N	N	258	N	00	N
112	20240510	100824	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17230	-320	5	-1.82	1519018820	88002	18.57	17600	17600	17120	22800	12290	17550	17260.67	9.42	0	9018	18336	17942	17526	17132	16716	18140	17330	134	5250	500	12630	10	1	26484442	4563	26.43	1.51	12	0.33	652.00	11423.00	24650	20230616	-30.10	13740	20231101	25.40	19800	-12.98	20240117	14720	17.05	20240419	24650	-30.10	20230616	13740	25.40	20231101	2.27	N	218410	500	133 억		2494571	N	N	258	N	00	N
113	20240510	090827	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17290	-260	5	-1.48	782599650	45287	9.56	17600	17600	17120	22800	12290	17550	17279.95	9.42	0	14389	18336	17942	17526	17132	16716	18140	17330	134	5250	500	12630	10	1	26484442	4579	26.52	1.51	12	0.17	652.00	11423.00	24650	20230616	-29.86	13740	20231101	25.84	19800	-12.68	20240117	14720	17.46	20240419	24650	-29.86	20230616	13740	25.84	20231101	2.27	N	218410	500	133 억		2494571	N	N	258	N	00	N
114	20240509	160842	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17550	300	2	1.74	8355000060	472340	279.44	17250	17920	17110	22400	12080	17250	17688.85	9.35	0	-84773	17623	17436	17173	16986	16723	17530	17080	134	5150	500	12420	10	1	26484442	4648	26.92	1.54	12	1.78	652.00	11423.00	24650	20230616	-28.80	13740	20231101	27.73	19800	-11.36	20240117	14720	19.23	20240419	24650	-28.80	20230616	13740	27.73	20231101	2.27	N	218410	500	133 억		2475302	N	N	139	N	00	N
115	20240509	150841	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17620	370	2	2.14	8091201820	457345	270.57	17250	17920	17110	22400	12080	17250	17691.80	9.35	0	-81189	17623	17436	17173	16986	16723	17530	17080	134	5150	500	12420	10	1	26484442	4667	27.02	1.54	12	1.73	652.00	11423.00	24650	20230616	-28.52	13740	20231101	28.24	19800	-11.01	20240117	14720	19.70	20240419	24650	-28.52	20230616	13740	28.24	20231101	2.27	N	218410	500	133 억		2475302	N	N	377	N	00	N
116	20240509	140750	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17620	370	2	2.14	7503895550	424072	250.89	17250	17920	17110	22400	12080	17250	17694.99	9.35	0	-62981	17623	17436	17173	16986	16723	17530	17080	134	5150	500	12420	10	1	26484442	4667	27.02	1.54	12	1.60	652.00	11423.00	24650	20230616	-28.52	13740	20231101	28.24	19800	-11.01	20240117	14720	19.70	20240419	24650	-28.52	20230616	13740	28.24	20231101	2.27	N	218410	500	133 억		2475302	N	N	377	N	00	N
117	20240509	130826	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17810	560	2	3.25	6643363320	375345	222.06	17250	17920	17110	22400	12080	17250	17699.50	9.35	0	-51459	17623	17436	17173	16986	16723	17530	17080	134	5150	500	12420	10	1	26484442	4717	27.32	1.56	12	1.42	652.00	11423.00	24650	20230616	-27.75	13740	20231101	29.62	19800	-10.05	20240117	14720	20.99	20240419	24650	-27.75	20230616	13740	29.62	20231101	2.27	N	218410	500	133 억		2475302	N	N	377	N	00	N
118	20240509	120826	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17640	390	2	2.26	5335378100	301740	178.51	17250	17920	17110	22400	12080	17250	17682.21	9.35	0	-27537	17623	17436	17173	16986	16723	17530	17080	134	5150	500	12420	10	1	26484442	4672	27.06	1.54	12	1.14	652.00	11423.00	24650	20230616	-28.44	13740	20231101	28.38	19800	-10.91	20240117	14720	19.84	20240419	24650	-28.44	20230616	13740	28.38	20231101	2.27	N	218410	500	133 억		2475302	N	N	377	N	00	N
119	20240509	110813	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17740	490	2	2.84	4450039230	251640	148.87	17250	17920	17110	22400	12080	17250	17684.36	9.35	0	-13721	17623	17436	17173	16986	16723	17530	17080	134	5150	500	12420	10	1	26484442	4698	27.21	1.55	12	0.95	652.00	11423.00	24650	20230616	-28.03	13740	20231101	29.11	19800	-10.40	20240117	14720	20.52	20240419	24650	-28.03	20230616	13740	29.11	20231101	2.27	N	218410	500	133 억		2475302	N	N	377	N	00	N
120	20240509	100817	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17780	530	2	3.07	3427171820	193965	114.75	17250	17920	17110	22400	12080	17250	17669.29	9.35	0	-5232	17623	17436	17173	16986	16723	17530	17080	134	5150	500	12420	10	1	26484442	4709	27.27	1.56	12	0.73	652.00	11423.00	24650	20230616	-27.87	13740	20231101	29.40	19800	-10.20	20240117	14720	20.79	20240419	24650	-27.87	20230616	13740	29.40	20231101	2.27	N	218410	500	133 억		2475302	N	N	377	N	00	N
121	20240509	090813	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17450	200	2	1.16	669497760	38354	22.69	17250	17580	17110	22400	12080	17250	17456.41	9.35	0	-5275	17623	17436	17173	16986	16723	17530	17080	134	5150	500	12420	10	1	26484442	4622	26.76	1.53	12	0.14	652.00	11423.00	24650	20230616	-29.21	13740	20231101	27.00	19800	-11.87	20240117	14720	18.55	20240419	24650	-29.21	20230616	13740	27.00	20231101	2.27	N	218410	500	133 억		2475302	N	N	377	N	00	N
122	20240508	160807	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17250	100	2	0.58	2872549400	167750	68.15	17100	17360	16910	22250	12010	17150	17123.78	9.38	0	-15494	17783	17466	17243	16926	16703	17355	16815	134	5100	500	12340	10	1	26484442	4569	26.46	1.51	12	0.63	652.00	11423.00	24650	20230616	-30.02	13740	20231101	25.55	19800	-12.88	20240117	14720	17.19	20240419	24650	-30.02	20230616	13740	25.55	20231101	2.14	N	218410	500	133 억		2484709	N	N	377	N	00	N
123	20240508	150814	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17330	180	2	1.05	2553382180	149291	60.65	17100	17360	16910	22250	12010	17150	17103.39	9.38	0	-12781	17783	17466	17243	16926	16703	17355	16815	134	5100	500	12340	10	1	26484442	4590	26.58	1.52	12	0.56	652.00	11423.00	24650	20230616	-29.70	13740	20231101	26.13	19800	-12.47	20240117	14720	17.73	20240419	24650	-29.70	20230616	13740	26.13	20231101	2.14	N	218410	500	133 억		2484709	N	N	4687	N	00	N
124	20240508	140807	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17040	-110	5	-0.64	1705164390	100128	40.68	17100	17210	16910	22250	12010	17150	17029.85	9.38	0	-13591	17783	17466	17243	16926	16703	17355	16815	134	5100	500	12340	10	1	26484442	4513	26.13	1.49	12	0.38	652.00	11423.00	24650	20230616	-30.87	13740	20231101	24.02	19800	-13.94	20240117	14720	15.76	20240419	24650	-30.87	20230616	13740	24.02	20231101	2.14	N	218410	500	133 억		2484709	N	N	4687	N	00	N
125	20240508	130805	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16970	-180	5	-1.05	1561353430	91673	37.24	17100	17210	16910	22250	12010	17150	17031.77	9.38	0	-15732	17783	17466	17243	16926	16703	17355	16815	134	5100	500	12340	10	1	26484442	4494	26.03	1.49	12	0.35	652.00	11423.00	24650	20230616	-31.16	13740	20231101	23.51	19800	-14.29	20240117	14720	15.29	20240419	24650	-31.16	20230616	13740	23.51	20231101	2.14	N	218410	500	133 억		2484709	N	N	4687	N	00	N
126	20240508	120804	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16960	-190	5	-1.11	1320145830	77508	31.49	17100	17210	16910	22250	12010	17150	17032.38	9.38	0	-14310	17783	17466	17243	16926	16703	17355	16815	134	5100	500	12340	10	1	26484442	4492	26.01	1.48	12	0.29	652.00	11423.00	24650	20230616	-31.20	13740	20231101	23.44	19800	-14.34	20240117	14720	15.22	20240419	24650	-31.20	20230616	13740	23.44	20231101	2.14	N	218410	500	133 억		2484709	N	N	4687	N	00	N
127	20240508	110844	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16930	-220	5	-1.28	1136243590	66650	27.08	17100	17210	16910	22250	12010	17150	17047.92	9.38	0	-13623	17783	17466	17243	16926	16703	17355	16815	134	5100	500	12340	10	1	26484442	4484	25.97	1.48	12	0.25	652.00	11423.00	24650	20230616	-31.32	13740	20231101	23.22	19800	-14.49	20240117	14720	15.01	20240419	24650	-31.32	20230616	13740	23.22	20231101	2.14	N	218410	500	133 억		2484709	N	N	4687	N	00	N
128	20240508	100814	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17060	-90	5	-0.52	671517610	39306	15.97	17100	17210	17010	22250	12010	17150	17084.35	9.38	0	-7447	17783	17466	17243	16926	16703	17355	16815	134	5100	500	12340	10	1	26484442	4518	26.17	1.49	12	0.15	652.00	11423.00	24650	20230616	-30.79	13740	20231101	24.16	19800	-13.84	20240117	14720	15.90	20240419	24650	-30.79	20230616	13740	24.16	20231101	2.14	N	218410	500	133 억		2484709	N	N	4687	N	00	N
129	20240508	090816	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17130	-20	5	-0.12	148776760	8680	3.53	17100	17210	17100	22250	12010	17150	17140.18	9.38	0	-2525	17783	17466	17243	16926	16703	17355	16815	134	5100	500	12340	10	1	26484442	4537	26.27	1.50	12	0.03	652.00	11423.00	24650	20230616	-30.51	13740	20231101	24.67	19800	-13.48	20240117	14720	16.37	20240419	24650	-30.51	20230616	13740	24.67	20231101	2.14	N	218410	500	133 억		2484709	N	N	4687	N	00	N
130	20240503	160831	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17160	-610	5	-3.43	6876732520	396206	22.14	17670	17720	17110	23100	12440	17770	17356.10	9.44	0	-10118	20576	19172	17396	15992	14216	19875	16695	134	5330	500	12790	10	1	26484442	4545	26.32	1.50	12	1.50	652.00	11423.00	24650	20230616	-30.39	13740	20231101	24.89	19800	-13.33	20240117	14720	16.58	20240419	24650	-30.39	20230616	13740	24.89	20231101	2.10	N	218410	500	133 억		2499536	N	N	403	N	00	N
131	20240503	150831	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17170	-600	5	-3.38	6569527910	378302	21.14	17670	17720	17110	23100	12440	17770	17364.99	9.44	0	-7833	20576	19172	17396	15992	14216	19875	16695	134	5330	500	12790	10	1	26484442	4547	26.33	1.50	12	1.43	652.00	11423.00	24650	20230616	-30.34	13740	20231101	24.96	19800	-13.28	20240117	14720	16.64	20240419	24650	-30.34	20230616	13740	24.96	20231101	2.10	N	218410	500	133 억		2499536	N	N	547	N	00	N
132	20240503	140831	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17230	-540	5	-3.04	5788982190	332899	18.60	17670	17720	17110	23100	12440	17770	17388.71	9.44	0	70	20576	19172	17396	15992	14216	19875	16695	134	5330	500	12790	10	1	26484442	4563	26.43	1.51	12	1.26	652.00	11423.00	24650	20230616	-30.10	13740	20231101	25.40	19800	-12.98	20240117	14720	17.05	20240419	24650	-30.10	20230616	13740	25.40	20231101	2.10	N	218410	500	133 억		2499536	N	N	547	N	00	N
133	20240503	130832	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17240	-530	5	-2.98	5323355780	305930	17.09	17670	17720	17110	23100	12440	17770	17399.62	9.44	0	11734	20576	19172	17396	15992	14216	19875	16695	134	5330	500	12790	10	1	26484442	4566	26.44	1.51	12	1.16	652.00	11423.00	24650	20230616	-30.06	13740	20231101	25.47	19800	-12.93	20240117	14720	17.12	20240419	24650	-30.06	20230616	13740	25.47	20231101	2.10	N	218410	500	133 억		2499536	N	N	547	N	00	N
134	20240503	120829	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17270	-500	5	-2.81	4504109040	258246	14.43	17670	17720	17260	23100	12440	17770	17440.16	9.44	0	16925	20576	19172	17396	15992	14216	19875	16695	134	5330	500	12790	10	1	26484442	4574	26.49	1.51	12	0.98	652.00	11423.00	24650	20230616	-29.94	13740	20231101	25.69	19800	-12.78	20240117	14720	17.32	20240419	24650	-29.94	20230616	13740	25.69	20231101	2.10	N	218410	500	133 억		2499536	N	N	547	N	00	N
135	20240503	110828	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17380	-390	5	-2.19	4082297390	233859	13.07	17670	17720	17280	23100	12440	17770	17455.18	9.44	0	18618	20576	19172	17396	15992	14216	19875	16695	134	5330	500	12790	10	1	26484442	4603	26.66	1.52	12	0.88	652.00	11423.00	24650	20230616	-29.49	13740	20231101	26.49	19800	-12.22	20240117	14720	18.07	20240419	24650	-29.49	20230616	13740	26.49	20231101	2.10	N	218410	500	133 억		2499536	N	N	547	N	00	N
136	20240503	100826	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17320	-450	5	-2.53	3234855490	185190	10.35	17670	17720	17290	23100	12440	17770	17466.49	9.44	0	16990	20576	19172	17396	15992	14216	19875	16695	134	5330	500	12790	10	1	26484442	4587	26.56	1.52	12	0.70	652.00	11423.00	24650	20230616	-29.74	13740	20231101	26.06	19800	-12.53	20240117	14720	17.66	20240419	24650	-29.74	20230616	13740	26.06	20231101	2.10	N	218410	500	133 억		2499536	N	N	547	N	00	N
137	20240503	090823	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17500	-270	5	-1.52	1118411560	63559	3.55	17670	17720	17470	23100	12440	17770	17594.27	9.44	0	-6986	20576	19172	17396	15992	14216	19875	16695	134	5330	500	12790	10	1	26484442	4635	26.84	1.53	12	0.24	652.00	11423.00	24650	20230616	-29.01	13740	20231101	27.37	19800	-11.62	20240117	14720	18.89	20240419	24650	-29.01	20230616	13740	27.37	20231101	2.10	N	218410	500	133 억		2499536	N	N	547	N	00	N
138	20240502	160817	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17770	2100	2	13.40	31639012780	1777561	2226.93	15630	18800	15620	20350	10970	15670	17799.28	8.58	0	258939	15916	15792	15626	15502	15336	15855	15565	134	4680	500	11280	10	1	26484442	4706	27.25	1.56	12	6.71	652.00	11423.00	24650	20230616	-27.91	13740	20231101	29.33	19800	-10.25	20240117	14720	20.72	20240419	24650	-27.91	20230616	13740	29.33	20231101	2.13	N	218410	500	133 억		2271500	N	N	547	N	00	N
139	20240502	150823	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17730	2060	2	13.15	30862923730	1733865	2172.19	15630	18800	15620	20350	10970	15670	17800.17	8.58	0	260526	15916	15792	15626	15502	15336	15855	15565	134	4680	500	11280	10	1	26484442	4696	27.19	1.55	12	6.55	652.00	11423.00	24650	20230616	-28.07	13740	20231101	29.04	19800	-10.45	20240117	14720	20.45	20240419	24650	-28.07	20230616	13740	29.04	20231101	2.13	N	218410	500	133 억		2271500	N	N	8478	N	00	N
140	20240502	140819	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17820	2150	2	13.72	28498141780	1600528	2005.15	15630	18800	15620	20350	10970	15670	17805.57	8.58	0	253286	15916	15792	15626	15502	15336	15855	15565	134	4680	500	11280	10	1	26484442	4720	27.33	1.56	12	6.04	652.00	11423.00	24650	20230616	-27.71	13740	20231101	29.69	19800	-10.00	20240117	14720	21.06	20240419	24650	-27.71	20230616	13740	29.69	20231101	2.13	N	218410	500	133 억		2271500	N	N	8478	N	00	N
141	20240502	130816	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18160	2490	2	15.89	25508152380	1434346	1796.95	15630	18800	15620	20350	10970	15670	17783.94	8.58	0	243761	15916	15792	15626	15502	15336	15855	15565	134	4680	500	11280	10	1	26484442	4810	27.85	1.59	12	5.42	652.00	11423.00	24650	20230616	-26.33	13740	20231101	32.17	19800	-8.28	20240117	14720	23.37	20240419	24650	-26.33	20230616	13740	32.17	20231101	2.13	N	218410	500	133 억		2271500	N	N	8478	N	00	N
142	20240502	120814	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17930	2260	2	14.42	20683946970	1168409	1463.79	15630	18800	15620	20350	10970	15670	17702.80	8.58	0	169585	15916	15792	15626	15502	15336	15855	15565	134	4680	500	11280	10	1	26484442	4749	27.50	1.57	12	4.41	652.00	11423.00	24650	20230616	-27.26	13740	20231101	30.49	19800	-9.44	20240117	14720	21.81	20240419	24650	-27.26	20230616	13740	30.49	20231101	2.13	N	218410	500	133 억		2271500	N	N	8478	N	00	N
143	20240502	110813	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17330	1660	2	10.59	5689929540	338129	423.61	15630	17370	15620	20350	10970	15670	16827.96	8.58	0	132820	15916	15792	15626	15502	15336	15855	15565	134	4680	500	11280	10	1	26484442	4590	26.58	1.52	12	1.28	652.00	11423.00	24650	20230616	-29.70	13740	20231101	26.13	19800	-12.47	20240117	14720	17.73	20240419	24650	-29.70	20230616	13740	26.13	20231101	2.13	N	218410	500	133 억		2271500	N	N	8478	N	00	N
144	20240502	100811	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16730	1060	2	6.76	2074806640	126689	158.72	15630	16730	15620	20350	10970	15670	16377.61	8.58	0	46282	15916	15792	15626	15502	15336	15855	15565	134	4680	500	11280	10	1	26484442	4431	25.66	1.46	12	0.48	652.00	11423.00	24650	20230616	-32.13	13740	20231101	21.76	19800	-15.51	20240117	14720	13.65	20240419	24650	-32.13	20230616	13740	21.76	20231101	2.13	N	218410	500	133 억		2271500	N	N	8478	N	00	N
145	20240502	090811	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16170	500	2	3.19	326788530	20437	25.60	15630	16200	15620	20350	10970	15670	15991.30	8.58	0	4749	15916	15792	15626	15502	15336	15855	15565	134	4680	500	11280	10	1	26484442	4283	24.80	1.42	12	0.08	652.00	11423.00	24650	20230616	-34.40	13740	20231101	17.69	19800	-18.33	20240117	14720	9.85	20240419	24650	-34.40	20230616	13740	17.69	20231101	2.13	N	218410	500	133 억		2271500	N	N	8478	N	00	N