KissMeData/025320/price/prices-20240701.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	20240731	160357	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11470	-30	5	-0.26	10454373620	918630	64.34	11480	11540	11280	14950	8050	11500	11380.25	6.35	0	-28137	11893	11696	11523	11326	11153	11610	11240	423	3450	500	8280	10	1	83817936	9614	65.92	6.98	12	1.10	174.00	1643.00	14630	20240612	-21.60	2759	20230726	315.73	14630	-21.60	20240612	7050	62.70	20240207	14630	-21.60	20240612	2920	292.81	20230818	5.20	N	025320	500	423 억		5319390	N	N	2690	N	00	N
3	20240731	150358	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11430	-70	5	-0.61	9470271040	832776	58.33	11480	11540	11280	14950	8050	11500	11371.86	6.35	0	-8864	11893	11696	11523	11326	11153	11610	11240	423	3450	500	8280	10	1	83817936	9580	65.69	6.96	12	0.99	174.00	1643.00	14630	20240612	-21.87	2759	20230726	314.28	14630	-21.87	20240612	7050	62.13	20240207	14630	-21.87	20240612	2920	291.44	20230818	5.20	N	025320	500	423 억		5319390	N	N	2322	N	00	N
4	20240731	140401	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11370	-130	5	-1.13	7883824740	694066	48.61	11480	11500	11280	14950	8050	11500	11358.81	6.35	0	-58577	11893	11696	11523	11326	11153	11610	11240	423	3450	500	8280	10	1	83817936	9530	65.34	6.92	12	0.83	174.00	1643.00	14630	20240612	-22.28	2759	20230726	312.11	14630	-22.28	20240612	7050	61.28	20240207	14630	-22.28	20240612	2920	289.38	20230818	5.20	N	025320	500	423 억		5319390	N	N	2322	N	00	N
5	20240731	130400	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11370	-130	5	-1.13	6888716280	606498	42.48	11480	11500	11280	14950	8050	11500	11358.08	6.35	0	-75028	11893	11696	11523	11326	11153	11610	11240	423	3450	500	8280	10	1	83817936	9530	65.34	6.92	12	0.72	174.00	1643.00	14630	20240612	-22.28	2759	20230726	312.11	14630	-22.28	20240612	7050	61.28	20240207	14630	-22.28	20240612	2920	289.38	20230818	5.20	N	025320	500	423 억		5319390	N	N	2322	N	00	N
6	20240731	120401	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11330	-170	5	-1.48	5810599540	511486	35.82	11480	11500	11280	14950	8050	11500	11360.11	6.35	0	-115897	11893	11696	11523	11326	11153	11610	11240	423	3450	500	8280	10	1	83817936	9497	65.11	6.90	12	0.61	174.00	1643.00	14630	20240612	-22.56	2759	20230726	310.66	14630	-22.56	20240612	7050	60.71	20240207	14630	-22.56	20240612	2920	288.01	20230818	5.20	N	025320	500	423 억		5319390	N	N	2322	N	00	N
7	20240731	110359	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11390	-110	5	-0.96	3922554500	344687	24.14	11480	11500	11310	14950	8050	11500	11379.90	6.35	0	-53987	11893	11696	11523	11326	11153	11610	11240	423	3450	500	8280	10	1	83817936	9547	65.46	6.93	12	0.41	174.00	1643.00	14630	20240612	-22.15	2759	20230726	312.83	14630	-22.15	20240612	7050	61.56	20240207	14630	-22.15	20240612	2920	290.07	20230818	5.20	N	025320	500	423 억		5319390	N	N	2322	N	00	N
8	20240731	100359	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11420	-80	5	-0.70	3165689280	278210	19.49	11480	11500	11310	14950	8050	11500	11378.59	6.35	0	-68486	11893	11696	11523	11326	11153	11610	11240	423	3450	500	8280	10	1	83817936	9572	65.63	6.95	12	0.33	174.00	1643.00	14630	20240612	-21.94	2759	20230726	313.92	14630	-21.94	20240612	7050	61.99	20240207	14630	-21.94	20240612	2920	291.10	20230818	5.20	N	025320	500	423 억		5319390	N	N	2322	N	00	N
9	20240731	090354	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11480	-20	5	-0.17	493727370	43105	3.02	11480	11500	11390	14950	8050	11500	11453.60	6.35	0	-15639	11893	11696	11523	11326	11153	11610	11240	423	3450	500	8280	10	1	83817936	9622	65.98	6.99	12	0.05	174.00	1643.00	14630	20240612	-21.53	2759	20230726	316.09	14630	-21.53	20240612	7050	62.84	20240207	14630	-21.53	20240612	2920	293.15	20230818	5.20	N	025320	500	423 억		5319390	N	N	2322	N	00	N
10	20240730	160348	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11500	-100	5	-0.86	16213024360	1409496	43.96	11660	11720	11350	15080	8120	11600	11502.71	6.71	0	-327518	12213	11906	11423	11116	10633	12060	11270	423	3480	500	8350	10	1	83817936	9639	66.09	7.00	12	1.68	174.00	1643.00	14630	20240612	-21.39	2759	20230726	316.82	14630	-21.39	20240612	7050	63.12	20240207	14630	-21.39	20240612	2920	293.84	20230818	5.21	N	025320	500	423 억		5623736	N	N	2322	N	00	N
11	20240730	150354	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11500	-100	5	-0.86	15409610680	1339651	41.78	11660	11720	11350	15080	8120	11600	11502.70	6.71	0	-340985	12213	11906	11423	11116	10633	12060	11270	423	3480	500	8350	10	1	83817936	9639	66.09	7.00	12	1.60	174.00	1643.00	14630	20240612	-21.39	2759	20230726	316.82	14630	-21.39	20240612	7050	63.12	20240207	14630	-21.39	20240612	2920	293.84	20230818	5.21	N	025320	500	423 억		5623736	N	N	45	N	00	N
12	20240730	140350	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11530	-70	5	-0.60	13988213130	1216604	37.95	11660	11720	11350	15080	8120	11600	11497.75	6.71	0	-330582	12213	11906	11423	11116	10633	12060	11270	423	3480	500	8350	10	1	83817936	9664	66.26	7.02	12	1.45	174.00	1643.00	14630	20240612	-21.19	2759	20230726	317.91	14630	-21.19	20240612	7050	63.55	20240207	14630	-21.19	20240612	2920	294.86	20230818	5.21	N	025320	500	423 억		5623736	N	N	45	N	00	N
13	20240730	130354	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11410	-190	5	-1.64	13038811600	1133692	35.36	11660	11720	11350	15080	8120	11600	11501.19	6.71	0	-336326	12213	11906	11423	11116	10633	12060	11270	423	3480	500	8350	10	1	83817936	9564	65.57	6.94	12	1.35	174.00	1643.00	14630	20240612	-22.01	2759	20230726	313.56	14630	-22.01	20240612	7050	61.84	20240207	14630	-22.01	20240612	2920	290.75	20230818	5.21	N	025320	500	423 억		5623736	N	N	45	N	00	N
14	20240730	120353	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11370	-230	5	-1.98	11999668670	1042301	32.51	11660	11720	11360	15080	8120	11600	11512.67	6.71	0	-321370	12213	11906	11423	11116	10633	12060	11270	423	3480	500	8350	10	1	83817936	9530	65.34	6.92	12	1.24	174.00	1643.00	14630	20240612	-22.28	2759	20230726	312.11	14630	-22.28	20240612	7050	61.28	20240207	14630	-22.28	20240612	2920	289.38	20230818	5.21	N	025320	500	423 억		5623736	N	N	45	N	00	N
15	20240730	110355	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11440	-160	5	-1.38	10930257920	948413	29.58	11660	11720	11360	15080	8120	11600	11524.78	6.71	0	-283170	12213	11906	11423	11116	10633	12060	11270	423	3480	500	8350	10	1	83817936	9589	65.75	6.96	12	1.13	174.00	1643.00	14630	20240612	-21.80	2759	20230726	314.64	14630	-21.80	20240612	7050	62.27	20240207	14630	-21.80	20240612	2920	291.78	20230818	5.21	N	025320	500	423 억		5623736	N	N	45	N	00	N
16	20240730	100354	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11500	-100	5	-0.86	8956791160	775505	24.19	11660	11720	11400	15080	8120	11600	11549.62	6.71	0	-244359	12213	11906	11423	11116	10633	12060	11270	423	3480	500	8350	10	1	83817936	9639	66.09	7.00	12	0.93	174.00	1643.00	14630	20240612	-21.39	2759	20230726	316.82	14630	-21.39	20240612	7050	63.12	20240207	14630	-21.39	20240612	2920	293.84	20230818	5.21	N	025320	500	423 억		5623736	N	N	45	N	00	N
17	20240730	090355	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11650	50	2	0.43	973431990	83792	2.61	11660	11660	11540	15080	8120	11600	11617.25	6.71	0	-24936	12213	11906	11423	11116	10633	12060	11270	423	3480	500	8350	10	1	83817936	9765	66.95	7.09	12	0.10	174.00	1643.00	14630	20240612	-20.37	2759	20230726	322.25	14630	-20.37	20240612	7050	65.25	20240207	14630	-20.37	20240612	2920	298.97	20230818	5.21	N	025320	500	423 억		5623736	N	N	45	N	00	N
18	20240729	160351	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11600	670	2	6.13	36048745010	3144995	374.44	10940	11730	10940	14200	7660	10930	11462.09	5.54	0	952391	11270	11100	10950	10780	10630	11185	10865	423	3270	500	7860	10	1	83817936	9723	66.67	7.06	12	3.75	174.00	1643.00	14630	20240612	-20.71	2759	20230726	320.44	14630	-20.71	20240612	7050	64.54	20240207	14630	-20.71	20240612	2920	297.26	20230818	5.25	N	025320	500	423 억		4646390	N	N	45	N	00	N
19	20240729	150352	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11600	670	2	6.13	34113388200	2978248	354.59	10940	11730	10940	14200	7660	10930	11454.24	5.54	0	944848	11270	11100	10950	10780	10630	11185	10865	423	3270	500	7860	10	1	83817936	9723	66.67	7.06	12	3.55	174.00	1643.00	14630	20240612	-20.71	2759	20230726	320.44	14630	-20.71	20240612	7050	64.54	20240207	14630	-20.71	20240612	2920	297.26	20230818	5.25	N	025320	500	423 억		4646390	N	N	11	N	00	N
20	20240729	140356	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11550	620	2	5.67	31192044280	2725521	324.50	10940	11730	10940	14200	7660	10930	11444.49	5.54	0	915165	11270	11100	10950	10780	10630	11185	10865	423	3270	500	7860	10	1	83817936	9681	66.38	7.03	12	3.25	174.00	1643.00	14630	20240612	-21.05	2759	20230726	318.63	14630	-21.05	20240612	7050	63.83	20240207	14630	-21.05	20240612	2920	295.55	20230818	5.25	N	025320	500	423 억		4646390	N	N	11	N	00	N
21	20240729	130400	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11620	690	2	6.31	23437318730	2059842	245.24	10940	11630	10940	14200	7660	10930	11378.28	5.54	0	725176	11270	11100	10950	10780	10630	11185	10865	423	3270	500	7860	10	1	83817936	9740	66.78	7.07	12	2.46	174.00	1643.00	14630	20240612	-20.57	2759	20230726	321.17	14630	-20.57	20240612	7050	64.82	20240207	14630	-20.57	20240612	2920	297.95	20230818	5.25	N	025320	500	423 억		4646390	N	N	11	N	00	N
22	20240729	120352	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11390	460	2	4.21	12471410020	1107315	131.84	10940	11410	10940	14200	7660	10930	11262.84	5.54	0	423083	11270	11100	10950	10780	10630	11185	10865	423	3270	500	7860	10	1	83817936	9547	65.46	6.93	12	1.32	174.00	1643.00	14630	20240612	-22.15	2759	20230726	312.83	14630	-22.15	20240612	7050	61.56	20240207	14630	-22.15	20240612	2920	290.07	20230818	5.25	N	025320	500	423 억		4646390	N	N	11	N	00	N
23	20240729	110353	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11170	240	2	2.20	9545939700	849254	101.11	10940	11370	10940	14200	7660	10930	11240.50	5.54	0	339847	11270	11100	10950	10780	10630	11185	10865	423	3270	500	7860	10	1	83817936	9362	64.20	6.80	12	1.01	174.00	1643.00	14630	20240612	-23.65	2759	20230726	304.86	14630	-23.65	20240612	7050	58.44	20240207	14630	-23.65	20240612	2920	282.53	20230818	5.25	N	025320	500	423 억		4646390	N	N	11	N	00	N
24	20240729	100353	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11320	390	2	3.57	7435803620	660791	78.67	10940	11370	10940	14200	7660	10930	11253.04	5.54	0	317346	11270	11100	10950	10780	10630	11185	10865	423	3270	500	7860	10	1	83817936	9488	65.06	6.89	12	0.79	174.00	1643.00	14630	20240612	-22.62	2759	20230726	310.29	14630	-22.62	20240612	7050	60.57	20240207	14630	-22.62	20240612	2920	287.67	20230818	5.25	N	025320	500	423 억		4646390	N	N	11	N	00	N
25	20240729	090351	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11040	110	2	1.01	283116070	25763	3.07	10940	11060	10940	14200	7660	10930	10989.99	5.54	0	12520	11270	11100	10950	10780	10630	11185	10865	423	3270	500	7860	10	1	83817936	9254	63.45	6.72	12	0.03	174.00	1643.00	14630	20240612	-24.54	2759	20230726	300.14	14630	-24.54	20240612	7050	56.60	20240207	14630	-24.54	20240612	2920	278.08	20230818	5.25	N	025320	500	423 억		4646390	N	N	11	N	00	N
26	20240726	160346	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10930	20	2	0.18	8947027750	818507	59.06	10910	11120	10800	14180	7640	10910	10930.92	5.71	0	-68474	11403	11156	10973	10726	10543	11065	10635	423	3270	500	7850	10	1	83817936	9161	62.82	6.65	12	0.98	174.00	1643.00	14630	20240612	-25.29	2759	20230726	296.16	14630	-25.29	20240612	7050	55.04	20240207	14630	-25.29	20240612	2895	277.55	20230726	5.22	N	025320	500	423 억		4785903	N	N	11	N	00	N
27	20240726	150349	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10940	30	2	0.27	8198730430	750084	54.13	10910	11120	10800	14180	7640	10910	10930.42	5.71	0	-84038	11403	11156	10973	10726	10543	11065	10635	423	3270	500	7850	10	1	83817936	9170	62.87	6.66	12	0.89	174.00	1643.00	14630	20240612	-25.22	2759	20230726	296.52	14630	-25.22	20240612	7050	55.18	20240207	14630	-25.22	20240612	2895	277.89	20230726	5.22	N	025320	500	423 억		4785903	N	N	0	N	00	N
28	20240726	140350	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10950	40	2	0.37	7108333980	650479	46.94	10910	11120	10800	14180	7640	10910	10927.85	5.71	0	-98619	11403	11156	10973	10726	10543	11065	10635	423	3270	500	7850	10	1	83817936	9178	62.93	6.66	12	0.78	174.00	1643.00	14630	20240612	-25.15	2759	20230726	296.88	14630	-25.15	20240612	7050	55.32	20240207	14630	-25.15	20240612	2895	278.24	20230726	5.22	N	025320	500	423 억		4785903	N	N	0	N	00	N
29	20240726	130350	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10840	-70	5	-0.64	6090823200	557230	40.21	10910	11120	10800	14180	7640	10910	10930.54	5.71	0	-117045	11403	11156	10973	10726	10543	11065	10635	423	3270	500	7850	10	1	83817936	9086	62.30	6.60	12	0.66	174.00	1643.00	14630	20240612	-25.91	2759	20230726	292.90	14630	-25.91	20240612	7050	53.76	20240207	14630	-25.91	20240612	2895	274.44	20230726	5.22	N	025320	500	423 억		4785903	N	N	0	N	00	N
30	20240726	120351	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10910	0	3	0.00	4449933860	406077	29.30	10910	11120	10870	14180	7640	10910	10958.35	5.71	0	-49592	11403	11156	10973	10726	10543	11065	10635	423	3270	500	7850	10	1	83817936	9145	62.70	6.64	12	0.48	174.00	1643.00	14630	20240612	-25.43	2759	20230726	295.43	14630	-25.43	20240612	7050	54.75	20240207	14630	-25.43	20240612	2895	276.86	20230726	5.22	N	025320	500	423 억		4785903	N	N	0	N	00	N
31	20240726	110350	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10940	30	2	0.27	3871583630	353158	25.48	10910	11120	10870	14180	7640	10910	10962.75	5.71	0	-49188	11403	11156	10973	10726	10543	11065	10635	423	3270	500	7850	10	1	83817936	9170	62.87	6.66	12	0.42	174.00	1643.00	14630	20240612	-25.22	2759	20230726	296.52	14630	-25.22	20240612	7050	55.18	20240207	14630	-25.22	20240612	2895	277.89	20230726	5.22	N	025320	500	423 억		4785903	N	N	0	N	00	N
32	20240726	100351	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11000	90	2	0.82	2055903340	186910	13.49	10910	11120	10910	14180	7640	10910	10999.43	5.71	0	-22784	11403	11156	10973	10726	10543	11065	10635	423	3270	500	7850	10	1	83817936	9220	63.22	6.70	12	0.22	174.00	1643.00	14630	20240612	-24.81	2759	20230726	298.70	14630	-24.81	20240612	7050	56.03	20240207	14630	-24.81	20240612	2895	279.97	20230726	5.22	N	025320	500	423 억		4785903	N	N	0	N	00	N
33	20240726	090349	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10920	10	2	0.09	327966060	29976	2.16	10910	11000	10910	14180	7640	10910	10940.95	5.71	0	-7587	11403	11156	10973	10726	10543	11065	10635	423	3270	500	7850	10	1	83817936	9153	62.76	6.65	12	0.04	174.00	1643.00	14630	20240612	-25.36	2759	20230726	295.80	14630	-25.36	20240612	7050	54.89	20240207	14630	-25.36	20240612	2895	277.20	20230726	5.22	N	025320	500	423 억		4785903	N	N	0	N	00	N
34	20240725	160348	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10910	-250	5	-2.24	14924456910	1361536	98.40	11100	11220	10790	14500	7820	11160	10961.47	5.84	0	-38781	11673	11416	11073	10816	10473	11545	10945	423	3340	500	8030	10	1	83817936	9145	62.70	6.64	12	1.62	174.00	1643.00	14630	20240612	-25.43	2759	20230726	295.43	14630	-25.43	20240612	7050	54.75	20240207	14630	-25.43	20240612	2895	276.86	20230726	5.13	N	025320	500	423 억		4896417	N	N	968	N	00	N
35	20240725	150355	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10950	-210	5	-1.88	13825139930	1260893	91.12	11100	11220	10790	14500	7820	11160	10964.40	5.84	0	-40913	11673	11416	11073	10816	10473	11545	10945	423	3340	500	8030	10	1	83817936	9178	62.93	6.66	12	1.50	174.00	1643.00	14630	20240612	-25.15	2759	20230726	296.88	14630	-25.15	20240612	7050	55.32	20240207	14630	-25.15	20240612	2895	278.24	20230726	5.13	N	025320	500	423 억		4896417	N	N	968	N	00	N
36	20240725	140353	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11090	-70	5	-0.63	12607614690	1150486	83.15	11100	11220	10790	14500	7820	11160	10958.33	5.84	0	-33708	11673	11416	11073	10816	10473	11545	10945	423	3340	500	8030	10	1	83817936	9295	63.74	6.75	12	1.37	174.00	1643.00	14630	20240612	-24.20	2759	20230726	301.96	14630	-24.20	20240612	7050	57.30	20240207	14630	-24.20	20240612	2895	283.07	20230726	5.13	N	025320	500	423 억		4896417	N	N	968	N	00	N
37	20240725	130351	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10990	-170	5	-1.52	11687597260	1067268	77.13	11100	11220	10790	14500	7820	11160	10950.75	5.84	0	-85751	11673	11416	11073	10816	10473	11545	10945	423	3340	500	8030	10	1	83817936	9212	63.16	6.69	12	1.27	174.00	1643.00	14630	20240612	-24.88	2759	20230726	298.33	14630	-24.88	20240612	7050	55.89	20240207	14630	-24.88	20240612	2895	279.62	20230726	5.13	N	025320	500	423 억		4896417	N	N	968	N	00	N
38	20240725	120351	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10960	-200	5	-1.79	10777718480	984354	71.14	11100	11220	10790	14500	7820	11160	10948.81	5.84	0	-98533	11673	11416	11073	10816	10473	11545	10945	423	3340	500	8030	10	1	83817936	9186	62.99	6.67	12	1.17	174.00	1643.00	14630	20240612	-25.09	2759	20230726	297.25	14630	-25.09	20240612	7050	55.46	20240207	14630	-25.09	20240612	2895	278.58	20230726	5.13	N	025320	500	423 억		4896417	N	N	968	N	00	N
39	20240725	110348	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10930	-230	5	-2.06	8964309680	818890	59.18	11100	11220	10790	14500	7820	11160	10946.64	5.84	0	-116021	11673	11416	11073	10816	10473	11545	10945	423	3340	500	8030	10	1	83817936	9161	62.82	6.65	12	0.98	174.00	1643.00	14630	20240612	-25.29	2759	20230726	296.16	14630	-25.29	20240612	7050	55.04	20240207	14630	-25.29	20240612	2895	277.55	20230726	5.13	N	025320	500	423 억		4896417	N	N	968	N	00	N
40	20240725	100350	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10890	-270	5	-2.42	5835593790	530533	38.34	11100	11220	10850	14500	7820	11160	10999.18	5.84	0	-47495	11673	11416	11073	10816	10473	11545	10945	423	3340	500	8030	10	1	83817936	9128	62.59	6.63	12	0.63	174.00	1643.00	14630	20240612	-25.56	2759	20230726	294.71	14630	-25.56	20240612	7050	54.47	20240207	14630	-25.56	20240612	2895	276.17	20230726	5.13	N	025320	500	423 억		4896417	N	N	968	N	00	N
41	20240725	090349	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11000	-160	5	-1.43	1751091740	159030	11.49	11100	11100	10860	14500	7820	11160	11010.12	5.84	0	-13659	11673	11416	11073	10816	10473	11545	10945	423	3340	500	8030	10	1	83817936	9220	63.22	6.70	12	0.19	174.00	1643.00	14630	20240612	-24.81	2759	20230726	298.70	14630	-24.81	20240612	7050	56.03	20240207	14630	-24.81	20240612	2895	279.97	20230726	5.13	N	025320	500	423 억		4896417	N	N	968	N	00	N
42	20240724	160346	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11160	260	2	2.39	15201341190	1365825	35.58	10920	11330	10730	14170	7630	10900	11129.88	5.04	0	389882	12253	11576	11213	10536	10173	11395	10355	423	3270	500	7840	10	1	83817936	9354	64.14	6.79	12	1.63	174.00	1643.00	14630	20240612	-23.72	2759	20230726	304.49	14630	-23.72	20240612	7050	58.30	20240207	14630	-23.72	20240612	2895	285.49	20230726	5.19	N	025320	500	423 억		4222402	N	N	968	N	00	N
43	20240724	150351	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11160	260	2	2.39	14460203560	1299257	33.85	10920	11330	10730	14170	7630	10900	11129.73	5.04	0	367796	12253	11576	11213	10536	10173	11395	10355	423	3270	500	7840	10	1	83817936	9354	64.14	6.79	12	1.55	174.00	1643.00	14630	20240612	-23.72	2759	20230726	304.49	14630	-23.72	20240612	7050	58.30	20240207	14630	-23.72	20240612	2895	285.49	20230726	5.19	N	025320	500	423 억		4222402	N	N	3343	N	00	N
44	20240724	140348	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11060	160	2	1.47	13123003760	1179234	30.72	10920	11330	10730	14170	7630	10900	11128.57	5.04	0	342611	12253	11576	11213	10536	10173	11395	10355	423	3270	500	7840	10	1	83817936	9270	63.56	6.73	12	1.41	174.00	1643.00	14630	20240612	-24.40	2759	20230726	300.87	14630	-24.40	20240612	7050	56.88	20240207	14630	-24.40	20240612	2895	282.04	20230726	5.19	N	025320	500	423 억		4222402	N	N	3343	N	00	N
45	20240724	130350	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11130	230	2	2.11	11767577820	1056643	27.53	10920	11330	10730	14170	7630	10900	11136.93	5.04	0	330704	12253	11576	11213	10536	10173	11395	10355	423	3270	500	7840	10	1	83817936	9329	63.97	6.77	12	1.26	174.00	1643.00	14630	20240612	-23.92	2759	20230726	303.41	14630	-23.92	20240612	7050	57.87	20240207	14630	-23.92	20240612	2895	284.46	20230726	5.19	N	025320	500	423 억		4222402	N	N	3343	N	00	N
46	20240724	120353	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11140	240	2	2.20	10661353410	957354	24.94	10920	11330	10730	14170	7630	10900	11136.46	5.04	0	298141	12253	11576	11213	10536	10173	11395	10355	423	3270	500	7840	10	1	83817936	9337	64.02	6.78	12	1.14	174.00	1643.00	14630	20240612	-23.86	2759	20230726	303.77	14630	-23.86	20240612	7050	58.01	20240207	14630	-23.86	20240612	2895	284.80	20230726	5.19	N	025320	500	423 억		4222402	N	N	3343	N	00	N
47	20240724	110351	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11150	250	2	2.29	9443857110	848143	22.09	10920	11330	10730	14170	7630	10900	11134.96	5.04	0	263308	12253	11576	11213	10536	10173	11395	10355	423	3270	500	7840	10	1	83817936	9346	64.08	6.79	12	1.01	174.00	1643.00	14630	20240612	-23.79	2759	20230726	304.13	14630	-23.79	20240612	7050	58.16	20240207	14630	-23.79	20240612	2895	285.15	20230726	5.19	N	025320	500	423 억		4222402	N	N	3343	N	00	N
48	20240724	100350	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11240	340	2	3.12	5770198900	520767	13.57	10920	11280	10730	14170	7630	10900	11080.47	5.04	0	159258	12253	11576	11213	10536	10173	11395	10355	423	3270	500	7840	10	1	83817936	9421	64.60	6.84	12	0.62	174.00	1643.00	14630	20240612	-23.17	2759	20230726	307.39	14630	-23.17	20240612	7050	59.43	20240207	14630	-23.17	20240612	2895	288.26	20230726	5.19	N	025320	500	423 억		4222402	N	N	3343	N	00	N
49	20240724	090350	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10800	-100	5	-0.92	981661810	90090	2.35	10920	11030	10730	14170	7630	10900	10896.43	5.04	0	-16177	12253	11576	11213	10536	10173	11395	10355	423	3270	500	7840	10	1	83817936	9052	62.07	6.57	12	0.11	174.00	1643.00	14630	20240612	-26.18	2759	20230726	291.45	14630	-26.18	20240612	7050	53.19	20240207	14630	-26.18	20240612	2895	273.06	20230726	5.19	N	025320	500	423 억		4222402	N	N	3343	N	00	N
50	20240723	160344	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10900	-420	5	-3.71	42859754180	3802939	325.08	11370	11890	10850	14710	7930	11320	11270.84	6.23	0	-1031163	11680	11500	11200	11020	10720	11590	11110	423	3390	500	8150	10	1	83817936	9136	62.64	6.63	12	4.54	174.00	1643.00	14630	20240612	-25.50	2759	20230726	295.07	14630	-25.50	20240612	7050	54.61	20240207	14630	-25.50	20240612	2895	276.51	20230726	5.19	N	025320	500	423 억		5221892	N	N	3343	N	00	N
51	20240723	150354	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10900	-420	5	-3.71	41248871980	3655146	312.45	11370	11890	10850	14710	7930	11320	11285.15	6.23	0	-1012424	11680	11500	11200	11020	10720	11590	11110	423	3390	500	8150	10	1	83817936	9136	62.64	6.63	12	4.36	174.00	1643.00	14630	20240612	-25.50	2759	20230726	295.07	14630	-25.50	20240612	7050	54.61	20240207	14630	-25.50	20240612	2895	276.51	20230726	5.19	N	025320	500	423 억		5221892	N	N	564	N	00	N
52	20240723	140347	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10890	-430	5	-3.80	38626435550	3414704	291.90	11370	11890	10850	14710	7930	11320	11311.80	6.23	0	-919689	11680	11500	11200	11020	10720	11590	11110	423	3390	500	8150	10	1	83817936	9128	62.59	6.63	12	4.07	174.00	1643.00	14630	20240612	-25.56	2759	20230726	294.71	14630	-25.56	20240612	7050	54.47	20240207	14630	-25.56	20240612	2895	276.17	20230726	5.19	N	025320	500	423 억		5221892	N	N	564	N	00	N
53	20240723	130344	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10990	-330	5	-2.92	34925518650	3075794	262.93	11370	11890	10870	14710	7930	11320	11354.96	6.23	0	-743706	11680	11500	11200	11020	10720	11590	11110	423	3390	500	8150	10	1	83817936	9212	63.16	6.69	12	3.67	174.00	1643.00	14630	20240612	-24.88	2759	20230726	298.33	14630	-24.88	20240612	7050	55.89	20240207	14630	-24.88	20240612	2895	279.62	20230726	5.19	N	025320	500	423 억		5221892	N	N	564	N	00	N
54	20240723	120349	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10980	-340	5	-3.00	32911059110	2892172	247.23	11370	11890	10870	14710	7930	11320	11379.36	6.23	0	-647208	11680	11500	11200	11020	10720	11590	11110	423	3390	500	8150	10	1	83817936	9203	63.10	6.68	12	3.45	174.00	1643.00	14630	20240612	-24.95	2759	20230726	297.97	14630	-24.95	20240612	7050	55.74	20240207	14630	-24.95	20240612	2895	279.27	20230726	5.19	N	025320	500	423 억		5221892	N	N	564	N	00	N
55	20240723	110349	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11260	-60	5	-0.53	24133515860	2096713	179.23	11370	11890	11160	14710	7930	11320	11510.17	6.23	0	-330374	11680	11500	11200	11020	10720	11590	11110	423	3390	500	8150	10	1	83817936	9438	64.71	6.85	12	2.50	174.00	1643.00	14630	20240612	-23.03	2759	20230726	308.12	14630	-23.03	20240612	7050	59.72	20240207	14630	-23.03	20240612	2895	288.95	20230726	5.19	N	025320	500	423 억		5221892	N	N	564	N	00	N
56	20240723	100347	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11250	-70	5	-0.62	20319646890	1756938	150.19	11370	11890	11160	14710	7930	11320	11565.38	6.23	0	-163323	11680	11500	11200	11020	10720	11590	11110	423	3390	500	8150	10	1	83817936	9430	64.66	6.85	12	2.10	174.00	1643.00	14630	20240612	-23.10	2759	20230726	307.76	14630	-23.10	20240612	7050	59.57	20240207	14630	-23.10	20240612	2895	288.60	20230726	5.19	N	025320	500	423 억		5221892	N	N	564	N	00	N
57	20240723	090348	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11650	330	2	2.92	1795898100	154608	13.22	11370	11720	11350	14710	7930	11320	11615.82	6.23	0	84328	11680	11500	11200	11020	10720	11590	11110	423	3390	500	8150	10	1	83817936	9765	66.95	7.09	12	0.18	174.00	1643.00	14630	20240612	-20.37	2759	20230726	322.25	14630	-20.37	20240612	7050	65.25	20240207	14630	-20.37	20240612	2895	302.42	20230726	5.19	N	025320	500	423 억		5221892	N	N	564	N	00	N
58	20240722	160344	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11320	230	2	2.07	12852955350	1148666	76.36	11070	11380	10900	14410	7770	11090	11189.19	6.06	0	67302	11810	11450	11270	10910	10730	11360	10820	423	3320	500	7980	10	1	83817936	9488	65.06	6.89	12	1.37	174.00	1643.00	14630	20240612	-22.62	2759	20230726	310.29	14630	-22.62	20240612	7050	60.57	20240207	14630	-22.62	20240612	2895	291.02	20230726	5.18	N	025320	500	423 억		5080530	N	N	564	N	00	N
59	20240722	150347	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11320	230	2	2.07	12042867230	1077049	71.60	11070	11380	10900	14410	7770	11090	11181.39	6.06	0	37696	11810	11450	11270	10910	10730	11360	10820	423	3320	500	7980	10	1	83817936	9488	65.06	6.89	12	1.28	174.00	1643.00	14630	20240612	-22.62	2759	20230726	310.29	14630	-22.62	20240612	7050	60.57	20240207	14630	-22.62	20240612	2895	291.02	20230726	5.18	N	025320	500	423 억		5080530	N	N	151	N	00	N
60	20240722	140349	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11270	180	2	1.62	10686557690	957107	63.63	11070	11380	10900	14410	7770	11090	11165.51	6.06	0	-16747	11810	11450	11270	10910	10730	11360	10820	423	3320	500	7980	10	1	83817936	9446	64.77	6.86	12	1.14	174.00	1643.00	14630	20240612	-22.97	2759	20230726	308.48	14630	-22.97	20240612	7050	59.86	20240207	14630	-22.97	20240612	2895	289.29	20230726	5.18	N	025320	500	423 억		5080530	N	N	151	N	00	N
61	20240722	130346	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11240	150	2	1.35	8771884100	787420	52.35	11070	11350	10900	14410	7770	11090	11140.06	6.06	0	-62832	11810	11450	11270	10910	10730	11360	10820	423	3320	500	7980	10	1	83817936	9421	64.60	6.84	12	0.94	174.00	1643.00	14630	20240612	-23.17	2759	20230726	307.39	14630	-23.17	20240612	7050	59.43	20240207	14630	-23.17	20240612	2895	288.26	20230726	5.18	N	025320	500	423 억		5080530	N	N	151	N	00	N
62	20240722	120345	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11200	110	2	0.99	7782132180	699066	46.47	11070	11350	10900	14410	7770	11090	11132.21	6.06	0	-92182	11810	11450	11270	10910	10730	11360	10820	423	3320	500	7980	10	1	83817936	9388	64.37	6.82	12	0.83	174.00	1643.00	14630	20240612	-23.44	2759	20230726	305.94	14630	-23.44	20240612	7050	58.87	20240207	14630	-23.44	20240612	2895	286.87	20230726	5.18	N	025320	500	423 억		5080530	N	N	151	N	00	N
63	20240722	110348	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11170	80	2	0.72	6971491910	626809	41.67	11070	11350	10900	14410	7770	11090	11122.22	6.06	0	-105668	11810	11450	11270	10910	10730	11360	10820	423	3320	500	7980	10	1	83817936	9362	64.20	6.80	12	0.75	174.00	1643.00	14630	20240612	-23.65	2759	20230726	304.86	14630	-23.65	20240612	7050	58.44	20240207	14630	-23.65	20240612	2895	285.84	20230726	5.18	N	025320	500	423 억		5080530	N	N	151	N	00	N
64	20240722	100346	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11070	-20	5	-0.18	4433482270	401218	26.67	11070	11170	10900	14410	7770	11090	11050.02	6.06	0	-99895	11810	11450	11270	10910	10730	11360	10820	423	3320	500	7980	10	1	83817936	9279	63.62	6.74	12	0.48	174.00	1643.00	14630	20240612	-24.33	2759	20230726	301.23	14630	-24.33	20240612	7050	57.02	20240207	14630	-24.33	20240612	2895	282.38	20230726	5.18	N	025320	500	423 억		5080530	N	N	151	N	00	N
65	20240722	090344	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10960	-130	5	-1.17	1258394460	114146	7.59	11070	11110	10900	14410	7770	11090	11024.19	6.06	0	-50178	11810	11450	11270	10910	10730	11360	10820	423	3320	500	7980	10	1	83817936	9186	62.99	6.67	12	0.14	174.00	1643.00	14630	20240612	-25.09	2759	20230726	297.25	14630	-25.09	20240612	7050	55.46	20240207	14630	-25.09	20240612	2895	278.58	20230726	5.18	N	025320	500	423 억		5080530	N	N	151	N	00	N
66	20240719	160340	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11090	-230	5	-2.03	16680577210	1471993	148.23	11350	11630	11090	14710	7930	11320	11335.25	6.52	0	-397690	11526	11422	11276	11172	11026	11475	11225	423	3390	500	8150	10	1	83817936	9295	63.74	6.75	12	1.76	174.00	1643.00	14630	20240612	-24.20	2759	20230726	301.96	14630	-24.20	20240612	7050	57.30	20240207	14630	-24.20	20240612	2895	283.07	20230726	5.29	N	025320	500	423 억		5463594	N	N	17	N	00	N
67	20240719	150342	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11210	-110	5	-0.97	13296821110	1168589	117.68	11350	11630	11200	14710	7930	11320	11378.62	6.52	0	-287945	11526	11422	11276	11172	11026	11475	11225	423	3390	500	8150	10	1	83817936	9396	64.43	6.82	12	1.39	174.00	1643.00	14630	20240612	-23.38	2759	20230726	306.31	14630	-23.38	20240612	7050	59.01	20240207	14630	-23.38	20240612	2895	287.22	20230726	5.29	N	025320	500	423 억		5463594	N	N	17	N	00	N
68	20240719	140345	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11290	-30	5	-0.27	10731475550	940662	94.73	11350	11630	11230	14710	7930	11320	11408.61	6.52	0	-191585	11526	11422	11276	11172	11026	11475	11225	423	3390	500	8150	10	1	83817936	9463	64.89	6.87	12	1.12	174.00	1643.00	14630	20240612	-22.83	2759	20230726	309.21	14630	-22.83	20240612	7050	60.14	20240207	14630	-22.83	20240612	2895	289.98	20230726	5.29	N	025320	500	423 억		5463594	N	N	17	N	00	N
69	20240719	130339	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11320	0	3	0.00	10068607090	882064	88.82	11350	11630	11230	14710	7930	11320	11415.03	6.52	0	-169445	11526	11422	11276	11172	11026	11475	11225	423	3390	500	8150	10	1	83817936	9488	65.06	6.89	12	1.05	174.00	1643.00	14630	20240612	-22.62	2759	20230726	310.29	14630	-22.62	20240612	7050	60.57	20240207	14630	-22.62	20240612	2895	291.02	20230726	5.29	N	025320	500	423 억		5463594	N	N	17	N	00	N
70	20240719	120339	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11340	20	2	0.18	8191330110	715653	72.07	11350	11630	11250	14710	7930	11320	11446.29	6.52	0	-86428	11526	11422	11276	11172	11026	11475	11225	423	3390	500	8150	10	1	83817936	9505	65.17	6.90	12	0.85	174.00	1643.00	14630	20240612	-22.49	2759	20230726	311.02	14630	-22.49	20240612	7050	60.85	20240207	14630	-22.49	20240612	2895	291.71	20230726	5.29	N	025320	500	423 억		5463594	N	N	17	N	00	N
71	20240719	110342	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11390	70	2	0.62	7371701320	643478	64.80	11350	11630	11250	14710	7930	11320	11456.43	6.52	0	-49013	11526	11422	11276	11172	11026	11475	11225	423	3390	500	8150	10	1	83817936	9547	65.46	6.93	12	0.77	174.00	1643.00	14630	20240612	-22.15	2759	20230726	312.83	14630	-22.15	20240612	7050	61.56	20240207	14630	-22.15	20240612	2895	293.44	20230726	5.29	N	025320	500	423 억		5463594	N	N	17	N	00	N
72	20240719	100315	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11540	220	2	1.94	5195038220	452864	45.60	11350	11630	11250	14710	7930	11320	11472.16	6.52	0	6972	11526	11422	11276	11172	11026	11475	11225	423	3390	500	8150	10	1	83817936	9673	66.32	7.02	12	0.54	174.00	1643.00	14630	20240612	-21.12	2759	20230726	318.27	14630	-21.12	20240612	7050	63.69	20240207	14630	-21.12	20240612	2895	298.62	20230726	5.29	N	025320	500	423 억		5463594	N	N	17	N	00	N
73	20240719	090352	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11310	-10	5	-0.09	667623600	59069	5.95	11350	11390	11250	14710	7930	11320	11301.85	6.52	0	-29269	11526	11422	11276	11172	11026	11475	11225	423	3390	500	8150	10	1	83817936	9480	65.00	6.88	12	0.07	174.00	1643.00	14630	20240612	-22.69	2759	20230726	309.93	14630	-22.69	20240612	7050	60.43	20240207	14630	-22.69	20240612	2895	290.67	20230726	5.29	N	025320	500	423 억		5463594	N	N	17	N	00	N
74	20240718	160335	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11320	20	2	0.18	11033655420	979943	54.42	11200	11380	11130	14690	7910	11300	11259.00	6.53	0	21617	11833	11566	11353	11086	10873	11460	10980	423	3390	500	8130	10	1	83817936	9488	65.06	6.89	12	1.17	174.00	1643.00	14630	20240612	-22.62	2759	20230726	310.29	14630	-22.62	20240612	7050	60.57	20240207	14630	-22.62	20240612	2895	291.02	20230726	5.23	N	025320	500	423 억		5477050	N	N	17	N	00	N
75	20240718	150339	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11300	0	3	0.00	10073316810	894964	49.70	11200	11380	11130	14690	7910	11300	11255.55	6.53	0	19906	11833	11566	11353	11086	10873	11460	10980	423	3390	500	8130	10	1	83817936	9471	64.94	6.88	12	1.07	174.00	1643.00	14630	20240612	-22.76	2759	20230726	309.57	14630	-22.76	20240612	7050	60.28	20240207	14630	-22.76	20240612	2895	290.33	20230726	5.23	N	025320	500	423 억		5477050	N	N	136	N	00	N
76	20240718	140337	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11320	20	2	0.18	9011590560	800978	44.48	11200	11380	11130	14690	7910	11300	11250.73	6.53	0	13871	11833	11566	11353	11086	10873	11460	10980	423	3390	500	8130	10	1	83817936	9488	65.06	6.89	12	0.96	174.00	1643.00	14630	20240612	-22.62	2759	20230726	310.29	14630	-22.62	20240612	7050	60.57	20240207	14630	-22.62	20240612	2895	291.02	20230726	5.23	N	025320	500	423 억		5477050	N	N	136	N	00	N
77	20240718	130338	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11290	-10	5	-0.09	7293695090	649346	36.06	11200	11360	11130	14690	7910	11300	11232.36	6.53	0	-34307	11833	11566	11353	11086	10873	11460	10980	423	3390	500	8130	10	1	83817936	9463	64.89	6.87	12	0.77	174.00	1643.00	14630	20240612	-22.83	2759	20230726	309.21	14630	-22.83	20240612	7050	60.14	20240207	14630	-22.83	20240612	2895	289.98	20230726	5.23	N	025320	500	423 억		5477050	N	N	136	N	00	N
78	20240718	120338	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11270	-30	5	-0.27	6658347070	592942	32.93	11200	11360	11130	14690	7910	11300	11229.32	6.53	0	-38941	11833	11566	11353	11086	10873	11460	10980	423	3390	500	8130	10	1	83817936	9446	64.77	6.86	12	0.71	174.00	1643.00	14630	20240612	-22.97	2759	20230726	308.48	14630	-22.97	20240612	7050	59.86	20240207	14630	-22.97	20240612	2895	289.29	20230726	5.23	N	025320	500	423 억		5477050	N	N	136	N	00	N
79	20240718	110339	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11290	-10	5	-0.09	6101331400	543421	30.18	11200	11360	11130	14690	7910	11300	11227.62	6.53	0	-38840	11833	11566	11353	11086	10873	11460	10980	423	3390	500	8130	10	1	83817936	9463	64.89	6.87	12	0.65	174.00	1643.00	14630	20240612	-22.83	2759	20230726	309.21	14630	-22.83	20240612	7050	60.14	20240207	14630	-22.83	20240612	2895	289.98	20230726	5.23	N	025320	500	423 억		5477050	N	N	136	N	00	N
80	20240718	100339	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11280	-20	5	-0.18	4966579340	442965	24.60	11200	11340	11130	14690	7910	11300	11212.10	6.53	0	-41864	11833	11566	11353	11086	10873	11460	10980	423	3390	500	8130	10	1	83817936	9455	64.83	6.87	12	0.53	174.00	1643.00	14630	20240612	-22.90	2759	20230726	308.84	14630	-22.90	20240612	7050	60.00	20240207	14630	-22.90	20240612	2895	289.64	20230726	5.23	N	025320	500	423 억		5477050	N	N	136	N	00	N
81	20240718	090341	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11290	-10	5	-0.09	1057462640	94449	5.24	11200	11300	11130	14690	7910	11300	11195.98	6.53	0	-4280	11833	11566	11353	11086	10873	11460	10980	423	3390	500	8130	10	1	83817936	9463	64.89	6.87	12	0.11	174.00	1643.00	14630	20240612	-22.83	2759	20230726	309.21	14630	-22.83	20240612	7050	60.14	20240207	14630	-22.83	20240612	2895	289.98	20230726	5.23	N	025320	500	423 억		5477050	N	N	136	N	00	N
82	20240717	160351	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11300	0	3	0.00	20360082440	1784699	137.38	11320	11620	11140	14690	7910	11300	11408.68	6.58	0	-19626	11906	11602	11436	11132	10966	11520	11050	423	3390	500	8130	10	1	83817936	9471	64.94	6.88	12	2.13	174.00	1643.00	14630	20240612	-22.76	2759	20230726	309.57	14630	-22.76	20240612	7050	60.28	20240207	14630	-22.76	20240612	2895	290.33	20230726	5.00	N	025320	500	423 억		5519030	N	N	136	N	00	N
83	20240717	150355	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11350	50	2	0.44	19155198820	1678301	129.19	11320	11620	11140	14690	7910	11300	11413.49	6.58	0	-24507	11906	11602	11436	11132	10966	11520	11050	423	3390	500	8130	10	1	83817936	9513	65.23	6.91	12	2.00	174.00	1643.00	14630	20240612	-22.42	2759	20230726	311.38	14630	-22.42	20240612	7050	60.99	20240207	14630	-22.42	20240612	2895	292.06	20230726	5.00	N	025320	500	423 억		5519030	N	N	89	N	00	N
84	20240717	140353	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11480	180	2	1.59	16413823060	1438392	110.72	11320	11620	11140	14690	7910	11300	11411.28	6.58	0	-15069	11906	11602	11436	11132	10966	11520	11050	423	3390	500	8130	10	1	83817936	9622	65.98	6.99	12	1.72	174.00	1643.00	14630	20240612	-21.53	2759	20230726	316.09	14630	-21.53	20240612	7050	62.84	20240207	14630	-21.53	20240612	2895	296.55	20230726	5.00	N	025320	500	423 억		5519030	N	N	89	N	00	N
85	20240717	130352	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11580	280	2	2.48	15113440070	1325668	102.05	11320	11620	11140	14690	7910	11300	11400.67	6.58	0	640	11906	11602	11436	11132	10966	11520	11050	423	3390	500	8130	10	1	83817936	9706	66.55	7.05	12	1.58	174.00	1643.00	14630	20240612	-20.85	2759	20230726	319.72	14630	-20.85	20240612	7050	64.26	20240207	14630	-20.85	20240612	2895	300.00	20230726	5.00	N	025320	500	423 억		5519030	N	N	89	N	00	N
86	20240717	120353	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11550	250	2	2.21	13400865320	1177283	90.62	11320	11620	11140	14690	7910	11300	11382.92	6.58	0	-17416	11906	11602	11436	11132	10966	11520	11050	423	3390	500	8130	10	1	83817936	9681	66.38	7.03	12	1.40	174.00	1643.00	14630	20240612	-21.05	2759	20230726	318.63	14630	-21.05	20240612	7050	63.83	20240207	14630	-21.05	20240612	2895	298.96	20230726	5.00	N	025320	500	423 억		5519030	N	N	89	N	00	N
87	20240717	110352	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11590	290	2	2.57	10491419620	925769	71.26	11320	11620	11140	14690	7910	11300	11332.68	6.58	0	-24221	11906	11602	11436	11132	10966	11520	11050	423	3390	500	8130	10	1	83817936	9714	66.61	7.05	12	1.10	174.00	1643.00	14630	20240612	-20.78	2759	20230726	320.08	14630	-20.78	20240612	7050	64.40	20240207	14630	-20.78	20240612	2895	300.35	20230726	5.00	N	025320	500	423 억		5519030	N	N	89	N	00	N
88	20240717	100352	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11190	-110	5	-0.97	5339561200	476525	36.68	11320	11340	11140	14690	7910	11300	11205.07	6.58	0	-40760	11906	11602	11436	11132	10966	11520	11050	423	3390	500	8130	10	1	83817936	9379	64.31	6.81	12	0.57	174.00	1643.00	14630	20240612	-23.51	2759	20230726	305.58	14630	-23.51	20240612	7050	58.72	20240207	14630	-23.51	20240612	2895	286.53	20230726	5.00	N	025320	500	423 억		5519030	N	N	89	N	00	N
89	20240717	090318	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11200	-100	5	-0.88	417197470	37045	2.85	11320	11340	11200	14690	7910	11300	11261.21	6.58	0	-22011	11906	11602	11436	11132	10966	11520	11050	423	3390	500	8130	10	1	83817936	9388	64.37	6.82	12	0.04	174.00	1643.00	14630	20240612	-23.44	2759	20230726	305.94	14630	-23.44	20240612	7050	58.87	20240207	14630	-23.44	20240612	2895	286.87	20230726	5.00	N	025320	500	423 억		5519030	N	N	89	N	00	N
90	20240716	160354	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11300	-350	5	-3.00	14577869080	1276777	63.90	11630	11740	11270	15140	8160	11650	11417.80	7.09	0	-205244	12183	11916	11543	11276	10903	12050	11410	423	3490	500	8380	10	1	83817936	9471	64.94	6.88	12	1.52	174.00	1643.00	14630	20240612	-22.76	2759	20230726	309.57	14630	-22.76	20240612	7050	60.28	20240207	14630	-22.76	20240612	2895	290.33	20230726	5.11	N	025320	500	423 억		5945079	N	N	89	N	00	N
91	20240716	150357	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11300	-350	5	-3.00	13334159070	1166771	58.39	11630	11740	11270	15140	8160	11650	11428.18	7.09	0	-187512	12183	11916	11543	11276	10903	12050	11410	423	3490	500	8380	10	1	83817936	9471	64.94	6.88	12	1.39	174.00	1643.00	14630	20240612	-22.76	2759	20230726	309.57	14630	-22.76	20240612	7050	60.28	20240207	14630	-22.76	20240612	2895	290.33	20230726	5.11	N	025320	500	423 억		5945079	N	N	3959	N	00	N
92	20240716	140356	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11350	-300	5	-2.58	10821823510	944614	47.27	11630	11740	11330	15140	8160	11650	11456.27	7.09	0	-201702	12183	11916	11543	11276	10903	12050	11410	423	3490	500	8380	10	1	83817936	9513	65.23	6.91	12	1.13	174.00	1643.00	14630	20240612	-22.42	2759	20230726	311.38	14630	-22.42	20240612	7050	60.99	20240207	14630	-22.42	20240612	2895	292.06	20230726	5.11	N	025320	500	423 억		5945079	N	N	3959	N	00	N
93	20240716	130355	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11390	-260	5	-2.23	9512994960	829611	41.52	11630	11740	11330	15140	8160	11650	11466.73	7.09	0	-153799	12183	11916	11543	11276	10903	12050	11410	423	3490	500	8380	10	1	83817936	9547	65.46	6.93	12	0.99	174.00	1643.00	14630	20240612	-22.15	2759	20230726	312.83	14630	-22.15	20240612	7050	61.56	20240207	14630	-22.15	20240612	2895	293.44	20230726	5.11	N	025320	500	423 억		5945079	N	N	3959	N	00	N
94	20240716	120355	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11350	-300	5	-2.58	8923349790	777810	38.93	11630	11740	11330	15140	8160	11650	11472.32	7.09	0	-142113	12183	11916	11543	11276	10903	12050	11410	423	3490	500	8380	10	1	83817936	9513	65.23	6.91	12	0.93	174.00	1643.00	14630	20240612	-22.42	2759	20230726	311.38	14630	-22.42	20240612	7050	60.99	20240207	14630	-22.42	20240612	2895	292.06	20230726	5.11	N	025320	500	423 억		5945079	N	N	3959	N	00	N
95	20240716	110356	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11420	-230	5	-1.97	7239566680	629831	31.52	11630	11740	11360	15140	8160	11650	11494.36	7.09	0	-83507	12183	11916	11543	11276	10903	12050	11410	423	3490	500	8380	10	1	83817936	9572	65.63	6.95	12	0.75	174.00	1643.00	14630	20240612	-21.94	2759	20230726	313.92	14630	-21.94	20240612	7050	61.99	20240207	14630	-21.94	20240612	2895	294.47	20230726	5.11	N	025320	500	423 억		5945079	N	N	3959	N	00	N
96	20240716	100355	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11600	-50	5	-0.43	5766216270	501566	25.10	11630	11740	11360	15140	8160	11650	11496.31	7.09	0	-83004	12183	11916	11543	11276	10903	12050	11410	423	3490	500	8380	10	1	83817936	9723	66.67	7.06	12	0.60	174.00	1643.00	14630	20240612	-20.71	2759	20230726	320.44	14630	-20.71	20240612	7050	64.54	20240207	14630	-20.71	20240612	2895	300.69	20230726	5.11	N	025320	500	423 억		5945079	N	N	3959	N	00	N
97	20240716	090354	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11650	0	3	0.00	522831290	45000	2.25	11630	11740	11550	15140	8160	11650	11618.20	7.09	0	2933	12183	11916	11543	11276	10903	12050	11410	423	3490	500	8380	10	1	83817936	9765	66.95	7.09	12	0.05	174.00	1643.00	14630	20240612	-20.37	2759	20230726	322.25	14630	-20.37	20240612	7050	65.25	20240207	14630	-20.37	20240612	2895	302.42	20230726	5.11	N	025320	500	423 억		5945079	N	N	3959	N	00	N
98	20240715	160349	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11650	510	2	4.58	22857571090	1971978	148.40	11170	11810	11170	14480	7800	11140	11591.09	6.65	0	355253	11660	11400	11180	10920	10700	11290	10810	423	3340	500	8020	10	1	83817936	9765	66.95	7.09	12	2.35	174.00	1643.00	14630	20240612	-20.37	2759	20230726	322.25	14630	-20.37	20240612	7050	65.25	20240207	14630	-20.37	20240612	2895	302.42	20230726	5.19	N	025320	500	423 억		5577129	N	N	3959	N	00	N
99	20240715	150351	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11650	510	2	4.58	21521395120	1856977	139.74	11170	11810	11170	14480	7800	11140	11589.51	6.65	0	368424	11660	11400	11180	10920	10700	11290	10810	423	3340	500	8020	10	1	83817936	9765	66.95	7.09	12	2.22	174.00	1643.00	14630	20240612	-20.37	2759	20230726	322.25	14630	-20.37	20240612	7050	65.25	20240207	14630	-20.37	20240612	2895	302.42	20230726	5.19	N	025320	500	423 억		5577129	N	N	1051	N	00	N
100	20240715	140351	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11650	510	2	4.58	20501074690	1769548	133.16	11170	11810	11170	14480	7800	11140	11585.52	6.65	0	345557	11660	11400	11180	10920	10700	11290	10810	423	3340	500	8020	10	1	83817936	9765	66.95	7.09	12	2.11	174.00	1643.00	14630	20240612	-20.37	2759	20230726	322.25	14630	-20.37	20240612	7050	65.25	20240207	14630	-20.37	20240612	2895	302.42	20230726	5.19	N	025320	500	423 억		5577129	N	N	1051	N	00	N
101	20240715	130351	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11710	570	2	5.12	18836460360	1627103	122.44	11170	11810	11170	14480	7800	11140	11576.73	6.65	0	328680	11660	11400	11180	10920	10700	11290	10810	423	3340	500	8020	10	1	83817936	9815	67.30	7.13	12	1.94	174.00	1643.00	14630	20240612	-19.96	2759	20230726	324.43	14630	-19.96	20240612	7050	66.10	20240207	14630	-19.96	20240612	2895	304.49	20230726	5.19	N	025320	500	423 억		5577129	N	N	1051	N	00	N
102	20240715	120352	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11630	490	2	4.40	14690062820	1273265	95.82	11170	11730	11170	14480	7800	11140	11537.36	6.65	0	280458	11660	11400	11180	10920	10700	11290	10810	423	3340	500	8020	10	1	83817936	9748	66.84	7.08	12	1.52	174.00	1643.00	14630	20240612	-20.51	2759	20230726	321.53	14630	-20.51	20240612	7050	64.96	20240207	14630	-20.51	20240612	2895	301.73	20230726	5.19	N	025320	500	423 억		5577129	N	N	1051	N	00	N
103	20240715	110351	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11580	440	2	3.95	12271993960	1065767	80.20	11170	11700	11170	14480	7800	11140	11514.76	6.65	0	226078	11660	11400	11180	10920	10700	11290	10810	423	3340	500	8020	10	1	83817936	9706	66.55	7.05	12	1.27	174.00	1643.00	14630	20240612	-20.85	2759	20230726	319.72	14630	-20.85	20240612	7050	64.26	20240207	14630	-20.85	20240612	2895	300.00	20230726	5.19	N	025320	500	423 억		5577129	N	N	1051	N	00	N
104	20240715	100352	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11590	450	2	4.04	9004389670	784479	59.03	11170	11700	11170	14480	7800	11140	11478.24	6.65	0	133607	11660	11400	11180	10920	10700	11290	10810	423	3340	500	8020	10	1	83817936	9714	66.61	7.05	12	0.94	174.00	1643.00	14630	20240612	-20.78	2759	20230726	320.08	14630	-20.78	20240612	7050	64.40	20240207	14630	-20.78	20240612	2895	300.35	20230726	5.19	N	025320	500	423 억		5577129	N	N	1051	N	00	N
105	20240715	090352	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11420	280	2	2.51	946109280	83903	6.31	11170	11420	11170	14480	7800	11140	11276.47	6.65	0	24294	11660	11400	11180	10920	10700	11290	10810	423	3340	500	8020	10	1	83817936	9572	65.63	6.95	12	0.10	174.00	1643.00	14630	20240612	-21.94	2759	20230726	313.92	14630	-21.94	20240612	7050	61.99	20240207	14630	-21.94	20240612	2895	294.47	20230726	5.19	N	025320	500	423 억		5577129	N	N	1051	N	00	N
106	20240712	160348	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11140	-240	5	-2.11	14445081570	1295534	49.46	11380	11440	10960	14790	7970	11380	11149.54	6.76	0	-93254	12300	11840	11590	11130	10880	11715	11005	423	3410	500	8190	10	1	83817936	9337	64.02	6.78	12	1.55	174.00	1643.00	14630	20240612	-23.86	2759	20230726	303.77	14630	-23.86	20240612	7050	58.01	20240207	14630	-23.86	20240612	2895	284.80	20230726	5.50	N	025320	500	423 억		5667060	N	N	1051	N	00	N
107	20240712	150350	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11130	-250	5	-2.20	13270506050	1189958	45.43	11380	11440	10960	14790	7970	11380	11151.63	6.76	0	-61088	12300	11840	11590	11130	10880	11715	11005	423	3410	500	8190	10	1	83817936	9329	63.97	6.77	12	1.42	174.00	1643.00	14630	20240612	-23.92	2759	20230726	303.41	14630	-23.92	20240612	7050	57.87	20240207	14630	-23.92	20240612	2895	284.46	20230726	5.50	N	025320	500	423 억		5667060	N	N	542	N	00	N
108	20240712	140352	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11130	-250	5	-2.20	12244783570	1097726	41.91	11380	11440	10960	14790	7970	11380	11154.20	6.76	0	-44754	12300	11840	11590	11130	10880	11715	11005	423	3410	500	8190	10	1	83817936	9329	63.97	6.77	12	1.31	174.00	1643.00	14630	20240612	-23.92	2759	20230726	303.41	14630	-23.92	20240612	7050	57.87	20240207	14630	-23.92	20240612	2895	284.46	20230726	5.50	N	025320	500	423 억		5667060	N	N	542	N	00	N
109	20240712	130350	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11190	-190	5	-1.67	10882068360	975602	37.25	11380	11440	10960	14790	7970	11380	11153.67	6.76	0	-30823	12300	11840	11590	11130	10880	11715	11005	423	3410	500	8190	10	1	83817936	9379	64.31	6.81	12	1.16	174.00	1643.00	14630	20240612	-23.51	2759	20230726	305.58	14630	-23.51	20240612	7050	58.72	20240207	14630	-23.51	20240612	2895	286.53	20230726	5.50	N	025320	500	423 억		5667060	N	N	542	N	00	N
110	20240712	120350	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11170	-210	5	-1.85	10341090060	927323	35.41	11380	11440	10960	14790	7970	11380	11150.97	6.76	0	-40426	12300	11840	11590	11130	10880	11715	11005	423	3410	500	8190	10	1	83817936	9362	64.20	6.80	12	1.11	174.00	1643.00	14630	20240612	-23.65	2759	20230726	304.86	14630	-23.65	20240612	7050	58.44	20240207	14630	-23.65	20240612	2895	285.84	20230726	5.50	N	025320	500	423 억		5667060	N	N	542	N	00	N
111	20240712	110349	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11230	-150	5	-1.32	9351743830	838778	32.03	11380	11440	10960	14790	7970	11380	11148.60	6.76	0	-33077	12300	11840	11590	11130	10880	11715	11005	423	3410	500	8190	10	1	83817936	9413	64.54	6.84	12	1.00	174.00	1643.00	14630	20240612	-23.24	2759	20230726	307.03	14630	-23.24	20240612	7050	59.29	20240207	14630	-23.24	20240612	2895	287.91	20230726	5.50	N	025320	500	423 억		5667060	N	N	542	N	00	N
112	20240712	100351	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11120	-260	5	-2.28	7629472140	684615	26.14	11380	11440	10960	14790	7970	11380	11143.37	6.76	0	-12141	12300	11840	11590	11130	10880	11715	11005	423	3410	500	8190	10	1	83817936	9321	63.91	6.77	12	0.82	174.00	1643.00	14630	20240612	-23.99	2759	20230726	303.04	14630	-23.99	20240612	7050	57.73	20240207	14630	-23.99	20240612	2895	284.11	20230726	5.50	N	025320	500	423 억		5667060	N	N	542	N	00	N
113	20240712	090349	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11330	-50	5	-0.44	443114040	39064	1.49	11380	11440	11250	14790	7970	11380	11340.95	6.76	0	-5713	12300	11840	11590	11130	10880	11715	11005	423	3410	500	8190	10	1	83817936	9497	65.11	6.90	12	0.05	174.00	1643.00	14630	20240612	-22.56	2759	20230726	310.66	14630	-22.56	20240612	7050	60.71	20240207	14630	-22.56	20240612	2895	291.36	20230726	5.50	N	025320	500	423 억		5667060	N	N	542	N	00	N
114	20240711	160346	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11380	-430	5	-3.64	30213678760	2583618	49.90	11850	12050	11340	15350	8270	11810	11694.69	7.02	0	-215021	12470	12140	11630	11300	10790	12305	11465	423	3540	500	8500	10	1	83817936	9538	65.40	6.93	12	3.08	174.00	1643.00	14630	20240612	-22.21	2759	20230726	312.47	14630	-22.21	20240612	7050	61.42	20240207	14630	-22.21	20240612	2895	293.09	20230726	5.71	N	025320	500	423 억		5885614	N	N	542	N	00	N
115	20240711	150351	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11380	-430	5	-3.64	28715474940	2451926	47.36	11850	12050	11340	15350	8270	11810	11711.38	7.02	0	-181860	12470	12140	11630	11300	10790	12305	11465	423	3540	500	8500	10	1	83817936	9538	65.40	6.93	12	2.93	174.00	1643.00	14630	20240612	-22.21	2759	20230726	312.47	14630	-22.21	20240612	7050	61.42	20240207	14630	-22.21	20240612	2895	293.09	20230726	5.71	N	025320	500	423 억		5885614	N	N	6295	N	00	N
116	20240711	140350	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11430	-380	5	-3.22	24905185760	2118557	40.92	11850	12050	11400	15350	8270	11810	11755.72	7.02	0	-80872	12470	12140	11630	11300	10790	12305	11465	423	3540	500	8500	10	1	83817936	9580	65.69	6.96	12	2.53	174.00	1643.00	14630	20240612	-21.87	2759	20230726	314.28	14630	-21.87	20240612	7050	62.13	20240207	14630	-21.87	20240612	2895	294.82	20230726	5.71	N	025320	500	423 억		5885614	N	N	6295	N	00	N
117	20240711	130349	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11490	-320	5	-2.71	21888889710	1855170	35.83	11850	12050	11490	15350	8270	11810	11798.86	7.02	0	-76487	12470	12140	11630	11300	10790	12305	11465	423	3540	500	8500	10	1	83817936	9631	66.03	6.99	12	2.21	174.00	1643.00	14630	20240612	-21.46	2759	20230726	316.46	14630	-21.46	20240612	7050	62.98	20240207	14630	-21.46	20240612	2895	296.89	20230726	5.71	N	025320	500	423 억		5885614	N	N	6295	N	00	N
118	20240711	120350	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11740	-70	5	-0.59	16887357450	1424400	27.51	11850	12050	11730	15350	8270	11810	11855.78	7.02	0	-76711	12470	12140	11630	11300	10790	12305	11465	423	3540	500	8500	10	1	83817936	9840	67.47	7.15	12	1.70	174.00	1643.00	14630	20240612	-19.75	2759	20230726	325.52	14630	-19.75	20240612	7050	66.52	20240207	14630	-19.75	20240612	2895	305.53	20230726	5.71	N	025320	500	423 억		5885614	N	N	6295	N	00	N
119	20240711	110349	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11780	-30	5	-0.25	14573819280	1227833	23.72	11850	12050	11730	15350	8270	11810	11869.57	7.02	0	-42138	12470	12140	11630	11300	10790	12305	11465	423	3540	500	8500	10	1	83817936	9874	67.70	7.17	12	1.46	174.00	1643.00	14630	20240612	-19.48	2759	20230726	326.97	14630	-19.48	20240612	7050	67.09	20240207	14630	-19.48	20240612	2895	306.91	20230726	5.71	N	025320	500	423 억		5885614	N	N	6295	N	00	N
120	20240711	100348	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11800	-10	5	-0.08	12279244330	1033469	19.96	11850	12050	11730	15350	8270	11810	11881.61	7.02	0	-21275	12470	12140	11630	11300	10790	12305	11465	423	3540	500	8500	10	1	83817936	9891	67.82	7.18	12	1.23	174.00	1643.00	14630	20240612	-19.34	2759	20230726	327.69	14630	-19.34	20240612	7050	67.38	20240207	14630	-19.34	20240612	2895	307.60	20230726	5.71	N	025320	500	423 억		5885614	N	N	6295	N	00	N
121	20240711	090346	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11910	100	2	0.85	2807806010	234939	4.54	11850	12050	11850	15350	8270	11810	11951.50	7.02	0	25652	12470	12140	11630	11300	10790	12305	11465	423	3540	500	8500	10	1	83817936	9983	68.45	7.25	12	0.28	174.00	1643.00	14630	20240612	-18.59	2759	20230726	331.68	14630	-18.59	20240612	7050	68.94	20240207	14630	-18.59	20240612	2895	311.40	20230726	5.71	N	025320	500	423 억		5885614	N	N	6295	N	00	N
122	20240710	160348	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11810	620	2	5.54	59594463090	5115822	167.42	11170	11960	11120	14540	7840	11190	11648.69	6.95	0	43197	11536	11362	11126	10952	10716	11450	11040	423	3350	500	8050	10	1	83817936	9899	67.87	7.19	12	6.10	174.00	1643.00	14630	20240612	-19.28	2759	20230726	328.05	14630	-19.28	20240612	7050	67.52	20240207	14630	-19.28	20240612	2895	307.94	20230726	6.15	N	025320	500	423 억		5825970	N	N	6295	N	00	N
123	20240710	150349	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11800	610	2	5.45	56391232690	4844425	158.54	11170	11960	11120	14540	7840	11190	11640.75	6.95	0	39439	11536	11362	11126	10952	10716	11450	11040	423	3350	500	8050	10	1	83817936	9891	67.82	7.18	12	5.78	174.00	1643.00	14630	20240612	-19.34	2759	20230726	327.69	14630	-19.34	20240612	7050	67.38	20240207	14630	-19.34	20240612	2895	307.60	20230726	6.15	N	025320	500	423 억		5825970	N	N	5589	N	00	N
124	20240710	140347	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11720	530	2	4.74	50962454760	4382745	143.43	11170	11960	11120	14540	7840	11190	11628.31	6.95	0	21050	11536	11362	11126	10952	10716	11450	11040	423	3350	500	8050	10	1	83817936	9823	67.36	7.13	12	5.23	174.00	1643.00	14630	20240612	-19.89	2759	20230726	324.79	14630	-19.89	20240612	7050	66.24	20240207	14630	-19.89	20240612	2895	304.84	20230726	6.15	N	025320	500	423 억		5825970	N	N	5589	N	00	N
125	20240710	130347	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11720	530	2	4.74	48761846900	4195010	137.28	11170	11960	11120	14540	7840	11190	11624.12	6.95	0	-10285	11536	11362	11126	10952	10716	11450	11040	423	3350	500	8050	10	1	83817936	9823	67.36	7.13	12	5.00	174.00	1643.00	14630	20240612	-19.89	2759	20230726	324.79	14630	-19.89	20240612	7050	66.24	20240207	14630	-19.89	20240612	2895	304.84	20230726	6.15	N	025320	500	423 억		5825970	N	N	5589	N	00	N
126	20240710	120346	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11690	500	2	4.47	45672901950	3930711	128.63	11170	11960	11120	14540	7840	11190	11619.87	6.95	0	2651	11536	11362	11126	10952	10716	11450	11040	423	3350	500	8050	10	1	83817936	9798	67.18	7.12	12	4.69	174.00	1643.00	14630	20240612	-20.10	2759	20230726	323.70	14630	-20.10	20240612	7050	65.82	20240207	14630	-20.10	20240612	2895	303.80	20230726	6.15	N	025320	500	423 억		5825970	N	N	5589	N	00	N
127	20240710	110349	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11740	550	2	4.92	39380478610	3391329	110.98	11170	11960	11120	14540	7840	11190	11612.52	6.95	0	3069	11536	11362	11126	10952	10716	11450	11040	423	3350	500	8050	10	1	83817936	9840	67.47	7.15	12	4.05	174.00	1643.00	14630	20240612	-19.75	2759	20230726	325.52	14630	-19.75	20240612	7050	66.52	20240207	14630	-19.75	20240612	2895	305.53	20230726	6.15	N	025320	500	423 억		5825970	N	N	5589	N	00	N
128	20240710	100345	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11430	240	2	2.14	14811106380	1299455	42.53	11170	11560	11120	14540	7840	11190	11398.47	6.95	0	6333	11536	11362	11126	10952	10716	11450	11040	423	3350	500	8050	10	1	83817936	9580	65.69	6.96	12	1.55	174.00	1643.00	14630	20240612	-21.87	2759	20230726	314.28	14630	-21.87	20240612	7050	62.13	20240207	14630	-21.87	20240612	2895	294.82	20230726	6.15	N	025320	500	423 억		5825970	N	N	5589	N	00	N
129	20240710	090347	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11180	-10	5	-0.09	1016863600	91049	2.98	11170	11230	11120	14540	7840	11190	11167.48	6.95	0	-9602	11536	11362	11126	10952	10716	11450	11040	423	3350	500	8050	10	1	83817936	9371	64.25	6.80	12	0.11	174.00	1643.00	14630	20240612	-23.58	2759	20230726	305.22	14630	-23.58	20240612	7050	58.58	20240207	14630	-23.58	20240612	2895	286.18	20230726	6.15	N	025320	500	423 억		5825970	N	N	5589	N	00	N
130	20240709	160347	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11190	30	2	0.27	33009005240	2978999	81.44	11160	11300	10890	14500	7820	11160	11080.33	6.90	0	10141	11720	11440	11260	10980	10800	11350	10890	423	3340	500	8030	10	1	83817936	9379	64.31	6.81	12	3.55	174.00	1643.00	14630	20240612	-23.51	2759	20230726	305.58	14630	-23.51	20240612	7050	58.72	20240207	14630	-23.51	20240612	2895	286.53	20230726	5.67	N	025320	500	423 억		5787577	N	N	5589	N	00	N
131	20240709	150347	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11190	30	2	0.27	31203037120	2817642	77.03	11160	11300	10890	14500	7820	11160	11074.01	6.90	0	2526	11720	11440	11260	10980	10800	11350	10890	423	3340	500	8030	10	1	83817936	9379	64.31	6.81	12	3.36	174.00	1643.00	14630	20240612	-23.51	2759	20230726	305.58	14630	-23.51	20240612	7050	58.72	20240207	14630	-23.51	20240612	2895	286.53	20230726	5.67	N	025320	500	423 억		5787577	N	N	177	N	00	N
132	20240709	140347	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11170	10	2	0.09	28153459780	2544835	69.57	11160	11300	10890	14500	7820	11160	11062.78	6.90	0	-11619	11720	11440	11260	10980	10800	11350	10890	423	3340	500	8030	10	1	83817936	9362	64.20	6.80	12	3.04	174.00	1643.00	14630	20240612	-23.65	2759	20230726	304.86	14630	-23.65	20240612	7050	58.44	20240207	14630	-23.65	20240612	2895	285.84	20230726	5.67	N	025320	500	423 억		5787577	N	N	177	N	00	N
133	20240709	130348	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11090	-70	5	-0.63	23317137910	2111634	57.73	11160	11250	10890	14500	7820	11160	11041.94	6.90	0	19908	11720	11440	11260	10980	10800	11350	10890	423	3340	500	8030	10	1	83817936	9295	63.74	6.75	12	2.52	174.00	1643.00	14630	20240612	-24.20	2759	20230726	301.96	14630	-24.20	20240612	7050	57.30	20240207	14630	-24.20	20240612	2895	283.07	20230726	5.67	N	025320	500	423 억		5787577	N	N	177	N	00	N
134	20240709	120349	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10970	-190	5	-1.70	20655816600	1869847	51.12	11160	11250	10890	14500	7820	11160	11046.48	6.90	0	-11987	11720	11440	11260	10980	10800	11350	10890	423	3340	500	8030	10	1	83817936	9195	63.05	6.68	12	2.23	174.00	1643.00	14630	20240612	-25.02	2759	20230726	297.61	14630	-25.02	20240612	7050	55.60	20240207	14630	-25.02	20240612	2895	278.93	20230726	5.67	N	025320	500	423 억		5787577	N	N	177	N	00	N
135	20240709	110347	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	10980	-180	5	-1.61	15665644400	1413485	38.64	11160	11250	10940	14500	7820	11160	11082.71	6.90	0	-101815	11720	11440	11260	10980	10800	11350	10890	423	3340	500	8030	10	1	83817936	9203	63.10	6.68	12	1.69	174.00	1643.00	14630	20240612	-24.95	2759	20230726	297.97	14630	-24.95	20240612	7050	55.74	20240207	14630	-24.95	20240612	2895	279.27	20230726	5.67	N	025320	500	423 억		5787577	N	N	177	N	00	N
136	20240709	100348	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11030	-130	5	-1.16	11235497590	1011380	27.65	11160	11250	10940	14500	7820	11160	11108.81	6.90	0	-104979	11720	11440	11260	10980	10800	11350	10890	423	3340	500	8030	10	1	83817936	9245	63.39	6.71	12	1.21	174.00	1643.00	14630	20240612	-24.61	2759	20230726	299.78	14630	-24.61	20240612	7050	56.45	20240207	14630	-24.61	20240612	2895	281.00	20230726	5.67	N	025320	500	423 억		5787577	N	N	177	N	00	N
137	20240709	090347	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11170	10	2	0.09	1167159470	104596	2.86	11160	11220	11110	14500	7820	11160	11158.67	6.90	0	1674	11720	11440	11260	10980	10800	11350	10890	423	3340	500	8030	10	1	83817936	9362	64.20	6.80	12	0.12	174.00	1643.00	14630	20240612	-23.65	2759	20230726	304.86	14630	-23.65	20240612	7050	58.44	20240207	14630	-23.65	20240612	2895	285.84	20230726	5.67	N	025320	500	423 억		5787577	N	N	177	N	00	N
138	20240708	160345	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	11160	-260	5	-2.28	39996299740	3558122	20.68	11200	11540	11080	14840	8000	11420	11240.79	6.68	0	76008	14240	12830	12040	10630	9840	12435	10235	423	3420	500	8220	10	1	83817936	9354	64.14	6.79	12	4.25	174.00	1643.00	14630	20240612	-23.72	2759	20230726	304.49	14630	-23.72	20240612	7050	58.30	20240207	14630	-23.72	20240612	2895	285.49	20230726	5.74	N	025320	500	423 억		5600512	N	N	177	N	01	N
139	20240708	150346	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	11140	-280	5	-2.45	36254891350	3221952	18.73	11200	11540	11080	14840	8000	11420	11252.28	6.68	0	31125	14240	12830	12040	10630	9840	12435	10235	423	3420	500	8220	10	1	83817936	9337	64.02	6.78	12	3.84	174.00	1643.00	14630	20240612	-23.86	2759	20230726	303.77	14630	-23.86	20240612	7050	58.01	20240207	14630	-23.86	20240612	2895	284.80	20230726	5.74	N	025320	500	423 억		5600512	N	N	1114	N	01	N
140	20240708	140347	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	11170	-250	5	-2.19	33356292590	2962425	17.22	11200	11540	11080	14840	8000	11420	11259.61	6.68	0	67814	14240	12830	12040	10630	9840	12435	10235	423	3420	500	8220	10	1	83817936	9362	64.20	6.80	12	3.53	174.00	1643.00	14630	20240612	-23.65	2759	20230726	304.86	14630	-23.65	20240612	7050	58.44	20240207	14630	-23.65	20240612	2895	285.84	20230726	5.74	N	025320	500	423 억		5600512	N	N	1114	N	01	N
141	20240708	130344	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	11120	-300	5	-2.63	29744844410	2637548	15.33	11200	11540	11100	14840	8000	11420	11277.27	6.68	0	50903	14240	12830	12040	10630	9840	12435	10235	423	3420	500	8220	10	1	83817936	9321	63.91	6.77	12	3.15	174.00	1643.00	14630	20240612	-23.99	2759	20230726	303.04	14630	-23.99	20240612	7050	57.73	20240207	14630	-23.99	20240612	2895	284.11	20230726	5.74	N	025320	500	423 억		5600512	N	N	1114	N	01	N
142	20240708	120346	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	11180	-240	5	-2.10	27288739230	2417057	14.05	11200	11540	11100	14840	8000	11420	11289.88	6.68	0	89876	14240	12830	12040	10630	9840	12435	10235	423	3420	500	8220	10	1	83817936	9371	64.25	6.80	12	2.88	174.00	1643.00	14630	20240612	-23.58	2759	20230726	305.22	14630	-23.58	20240612	7050	58.58	20240207	14630	-23.58	20240612	2895	286.18	20230726	5.74	N	025320	500	423 억		5600512	N	N	1114	N	01	N
143	20240708	110344	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	11250	-170	5	-1.49	21888059790	1933648	11.24	11200	11540	11180	14840	8000	11420	11319.39	6.68	0	59894	14240	12830	12040	10630	9840	12435	10235	423	3420	500	8220	10	1	83817936	9430	64.66	6.85	12	2.31	174.00	1643.00	14630	20240612	-23.10	2759	20230726	307.76	14630	-23.10	20240612	7050	59.57	20240207	14630	-23.10	20240612	2895	288.60	20230726	5.74	N	025320	500	423 억		5600512	N	N	1114	N	01	N
144	20240708	100345	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	11300	-120	5	-1.05	17237183520	1519967	8.83	11200	11540	11200	14840	8000	11420	11340.32	6.68	0	106057	14240	12830	12040	10630	9840	12435	10235	423	3420	500	8220	10	1	83817936	9471	64.94	6.88	12	1.81	174.00	1643.00	14630	20240612	-22.76	2759	20230726	309.57	14630	-22.76	20240612	7050	60.28	20240207	14630	-22.76	20240612	2895	290.33	20230726	5.74	N	025320	500	423 억		5600512	N	N	1114	N	01	N
145	20240708	090345	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	11410	-10	5	-0.09	5089117760	448674	2.61	11200	11540	11200	14840	8000	11420	11341.97	6.68	0	80254	14240	12830	12040	10630	9840	12435	10235	423	3420	500	8220	10	1	83817936	9564	65.57	6.94	12	0.54	174.00	1643.00	14630	20240612	-22.01	2759	20230726	313.56	14630	-22.01	20240612	7050	61.84	20240207	14630	-22.01	20240612	2895	294.13	20230726	5.74	N	025320	500	423 억		5600512	N	N	1114	N	01	N
146	20240705	160343	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11420	-1900	5	-14.26	203572776920	17024885	171.20	13370	13450	11250	17310	9330	13320	11957.80	10.58	0	-2956729	14033	13676	13063	12706	12093	13855	12885	423	3990	500	9590	10	1	83817936	9572	65.63	6.95	12	20.31	174.00	1643.00	14630	20240612	-21.94	2759	20230726	313.92	14630	-21.94	20240612	7050	61.99	20240207	14630	-21.94	20240612	2895	294.47	20230726	5.84	N	025320	500	423 억		8871020	N	N	1114	N	00	N
147	20240705	150345	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11370	-1950	5	-14.64	196536725680	16409132	165.01	13370	13450	11250	17310	9330	13320	11976.87	10.58	0	-2992613	14033	13676	13063	12706	12093	13855	12885	423	3990	500	9590	10	1	83817936	9530	65.34	6.92	12	19.58	174.00	1643.00	14630	20240612	-22.28	2759	20230726	312.11	14630	-22.28	20240612	7050	61.28	20240207	14630	-22.28	20240612	2895	292.75	20230726	5.84	N	025320	500	423 억		8871020	N	N	1593	N	00	N
148	20240705	140345	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11500	-1820	5	-13.66	185521713400	15442828	155.29	13370	13450	11250	17310	9330	13320	12013.03	10.58	0	-2906179	14033	13676	13063	12706	12093	13855	12885	423	3990	500	9590	10	1	83817936	9639	66.09	7.00	12	18.42	174.00	1643.00	14630	20240612	-21.39	2759	20230726	316.82	14630	-21.39	20240612	7050	63.12	20240207	14630	-21.39	20240612	2895	297.24	20230726	5.84	N	025320	500	423 억		8871020	N	N	1593	N	00	N
149	20240705	130344	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11430	-1890	5	-14.19	172370058620	14296001	143.76	13370	13450	11250	17310	9330	13320	12056.78	10.58	0	-2530095	14033	13676	13063	12706	12093	13855	12885	423	3990	500	9590	10	1	83817936	9580	65.69	6.96	12	17.06	174.00	1643.00	14630	20240612	-21.87	2759	20230726	314.28	14630	-21.87	20240612	7050	62.13	20240207	14630	-21.87	20240612	2895	294.82	20230726	5.84	N	025320	500	423 억		8871020	N	N	1593	N	00	N
150	20240705	120344	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11620	-1700	5	-12.76	158373913380	13082885	131.56	13370	13450	11250	17310	9330	13320	12104.96	10.58	0	-2159017	14033	13676	13063	12706	12093	13855	12885	423	3990	500	9590	10	1	83817936	9740	66.78	7.07	12	15.61	174.00	1643.00	14630	20240612	-20.57	2759	20230726	321.17	14630	-20.57	20240612	7050	64.82	20240207	14630	-20.57	20240612	2895	301.38	20230726	5.84	N	025320	500	423 억		8871020	N	N	1593	N	00	N
151	20240705	110343	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11750	-1570	5	-11.79	127894922750	10489751	105.48	13370	13450	11250	17310	9330	13320	12191.83	10.58	0	-1324888	14033	13676	13063	12706	12093	13855	12885	423	3990	500	9590	10	1	83817936	9849	67.53	7.15	12	12.51	174.00	1643.00	14630	20240612	-19.69	2759	20230726	325.88	14630	-19.69	20240612	7050	66.67	20240207	14630	-19.69	20240612	2895	305.87	20230726	5.84	N	025320	500	423 억		8871020	N	N	1593	N	00	N
152	20240705	100343	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12480	-840	5	-6.31	41081384360	3146108	31.64	13370	13450	12330	17310	9330	13320	13057.42	10.58	0	-416039	14033	13676	13063	12706	12093	13855	12885	423	3990	500	9590	10	1	83817936	10460	71.72	7.60	12	3.75	174.00	1643.00	14630	20240612	-14.70	2759	20230726	352.34	14630	-14.70	20240612	7050	77.02	20240207	14630	-14.70	20240612	2895	331.09	20230726	5.84	N	025320	500	423 억		8871020	N	N	1593	N	00	N
153	20240705	090345	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13300	-20	5	-0.15	5068760760	380106	3.82	13370	13440	13240	17310	9330	13320	13335.33	10.58	0	-48344	14033	13676	13063	12706	12093	13855	12885	423	3990	500	9590	10	1	83817936	11148	76.44	8.09	12	0.45	174.00	1643.00	14630	20240612	-9.09	2759	20230726	382.06	14630	-9.09	20240612	7050	88.65	20240207	14630	-9.09	20240612	2895	359.41	20230726	5.84	N	025320	500	423 억		8871020	N	N	1593	N	00	N
154	20240704	160342	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13320	640	2	5.05	128952571880	9847945	142.25	12730	13420	12450	16480	8880	12680	13094.17	9.78	0	643194	13553	13116	12333	11896	11113	13335	12115	423	3800	500	9120	10	1	83817936	11165	76.55	8.11	12	11.75	174.00	1643.00	14630	20240612	-8.95	2759	20230726	382.78	14630	-8.95	20240612	7050	88.94	20240207	14630	-8.95	20240612	2895	360.10	20230726	5.66	N	025320	500	423 억		8196720	N	N	1593	N	00	N
155	20240704	150344	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13330	650	2	5.13	122746983600	9381758	135.51	12730	13420	12450	16480	8880	12680	13083.60	9.78	0	642561	13553	13116	12333	11896	11113	13335	12115	423	3800	500	9120	10	1	83817936	11173	76.61	8.11	12	11.19	174.00	1643.00	14630	20240612	-8.89	2759	20230726	383.15	14630	-8.89	20240612	7050	89.08	20240207	14630	-8.89	20240612	2895	360.45	20230726	5.66	N	025320	500	423 억		8196720	N	N	1663	N	00	N
156	20240704	140344	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13180	500	2	3.94	109172103240	8361383	120.77	12730	13420	12450	16480	8880	12680	13056.72	9.78	0	368979	13553	13116	12333	11896	11113	13335	12115	423	3800	500	9120	10	1	83817936	11047	75.75	8.02	12	9.98	174.00	1643.00	14630	20240612	-9.91	2759	20230726	377.71	14630	-9.91	20240612	7050	86.95	20240207	14630	-9.91	20240612	2895	355.27	20230726	5.66	N	025320	500	423 억		8196720	N	N	1663	N	00	N
157	20240704	130344	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13170	490	2	3.86	101796101730	7802645	112.70	12730	13420	12450	16480	8880	12680	13046.38	9.78	0	352698	13553	13116	12333	11896	11113	13335	12115	423	3800	500	9120	10	1	83817936	11039	75.69	8.02	12	9.31	174.00	1643.00	14630	20240612	-9.98	2759	20230726	377.35	14630	-9.98	20240612	7050	86.81	20240207	14630	-9.98	20240612	2895	354.92	20230726	5.66	N	025320	500	423 억		8196720	N	N	1663	N	00	N
158	20240704	120343	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13140	460	2	3.63	92805444480	7123418	102.89	12730	13420	12450	16480	8880	12680	13028.24	9.78	0	294847	13553	13116	12333	11896	11113	13335	12115	423	3800	500	9120	10	1	83817936	11014	75.52	8.00	12	8.50	174.00	1643.00	14630	20240612	-10.18	2759	20230726	376.26	14630	-10.18	20240612	7050	86.38	20240207	14630	-10.18	20240612	2895	353.89	20230726	5.66	N	025320	500	423 억		8196720	N	N	1663	N	00	N
159	20240704	110343	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13080	400	2	3.15	74339494140	5730950	82.78	12730	13400	12450	16480	8880	12680	12971.60	9.78	0	131127	13553	13116	12333	11896	11113	13335	12115	423	3800	500	9120	10	1	83817936	10963	75.17	7.96	12	6.84	174.00	1643.00	14630	20240612	-10.59	2759	20230726	374.08	14630	-10.59	20240612	7050	85.53	20240207	14630	-10.59	20240612	2895	351.81	20230726	5.66	N	025320	500	423 억		8196720	N	N	1663	N	00	N
160	20240704	100343	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12860	180	2	1.42	30416472230	2391702	34.55	12730	12980	12450	16480	8880	12680	12717.51	9.78	0	-176618	13553	13116	12333	11896	11113	13335	12115	423	3800	500	9120	10	1	83817936	10779	73.91	7.83	12	2.85	174.00	1643.00	14630	20240612	-12.10	2759	20230726	366.11	14630	-12.10	20240612	7050	82.41	20240207	14630	-12.10	20240612	2895	344.21	20230726	5.66	N	025320	500	423 억		8196720	N	N	1663	N	00	N
161	20240704	090343	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12580	-100	5	-0.79	4217495520	333838	4.82	12730	12790	12500	16480	8880	12680	12633.30	9.78	0	-57132	13553	13116	12333	11896	11113	13335	12115	423	3800	500	9120	10	1	83817936	10544	72.30	7.66	12	0.40	174.00	1643.00	14630	20240612	-14.01	2759	20230726	355.96	14630	-14.01	20240612	7050	78.44	20240207	14630	-14.01	20240612	2895	334.54	20230726	5.66	N	025320	500	423 억		8196720	N	N	1663	N	00	N
162	20240703	160341	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12680	670	2	5.58	83438925390	6819064	139.94	11890	12770	11550	15610	8410	12010	12235.14	9.30	0	352963	12850	12430	12190	11770	11530	12310	11650	423	3600	500	8640	10	1	83817936	10628	72.87	7.72	12	8.14	174.00	1643.00	14630	20240612	-13.33	2759	20230726	359.59	14630	-13.33	20240612	7050	79.86	20240207	14630	-13.33	20240612	2895	338.00	20230726	5.37	N	025320	500	423 억		7791198	N	N	1663	N	00	N
163	20240703	150343	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12640	630	2	5.25	78357278020	6417867	131.71	11890	12770	11550	15610	8410	12010	12209.24	9.30	0	388999	12850	12430	12190	11770	11530	12310	11650	423	3600	500	8640	10	1	83817936	10595	72.64	7.69	12	7.66	174.00	1643.00	14630	20240612	-13.60	2759	20230726	358.14	14630	-13.60	20240612	7050	79.29	20240207	14630	-13.60	20240612	2895	336.61	20230726	5.37	N	025320	500	423 억		7791198	N	N	601	N	00	N
164	20240703	140343	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12530	520	2	4.33	54219518570	4506542	92.49	11890	12600	11550	15610	8410	12010	12031.29	9.30	0	243687	12850	12430	12190	11770	11530	12310	11650	423	3600	500	8640	10	1	83817936	10502	72.01	7.63	12	5.38	174.00	1643.00	14630	20240612	-14.35	2759	20230726	354.15	14630	-14.35	20240612	7050	77.73	20240207	14630	-14.35	20240612	2895	332.82	20230726	5.37	N	025320	500	423 억		7791198	N	N	601	N	00	N
165	20240703	130342	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12150	140	2	1.17	35282322540	2973437	61.02	11890	12160	11550	15610	8410	12010	11865.83	9.30	0	94663	12850	12430	12190	11770	11530	12310	11650	423	3600	500	8640	10	1	83817936	10184	69.83	7.40	12	3.55	174.00	1643.00	14630	20240612	-16.95	2759	20230726	340.38	14630	-16.95	20240612	7050	72.34	20240207	14630	-16.95	20240612	2895	319.69	20230726	5.37	N	025320	500	423 억		7791198	N	N	601	N	00	N
166	20240703	120342	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11970	-40	5	-0.33	30730045710	2596214	53.28	11890	12160	11550	15610	8410	12010	11836.48	9.30	0	79341	12850	12430	12190	11770	11530	12310	11650	423	3600	500	8640	10	1	83817936	10033	68.79	7.29	12	3.10	174.00	1643.00	14630	20240612	-18.18	2759	20230726	333.85	14630	-18.18	20240612	7050	69.79	20240207	14630	-18.18	20240612	2895	313.47	20230726	5.37	N	025320	500	423 억		7791198	N	N	601	N	00	N
167	20240703	110343	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11660	-350	5	-2.91	26205884510	2215203	45.46	11890	12160	11550	15610	8410	12010	11830.01	9.30	0	31789	12850	12430	12190	11770	11530	12310	11650	423	3600	500	8640	10	1	83817936	9773	67.01	7.10	12	2.64	174.00	1643.00	14630	20240612	-20.30	2759	20230726	322.62	14630	-20.30	20240612	7050	65.39	20240207	14630	-20.30	20240612	2895	302.76	20230726	5.37	N	025320	500	423 억		7791198	N	N	601	N	00	N
168	20240703	100343	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11670	-340	5	-2.83	21246297380	1790201	36.74	11890	12160	11550	15610	8410	12010	11868.10	9.30	0	-8522	12850	12430	12190	11770	11530	12310	11650	423	3600	500	8640	10	1	83817936	9782	67.07	7.10	12	2.14	174.00	1643.00	14630	20240612	-20.23	2759	20230726	322.98	14630	-20.23	20240612	7050	65.53	20240207	14630	-20.23	20240612	2895	303.11	20230726	5.37	N	025320	500	423 억		7791198	N	N	601	N	00	N
169	20240703	090342	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11800	-210	5	-1.75	3339507930	281636	5.78	11890	11930	11770	15610	8410	12010	11857.47	9.30	0	52235	12850	12430	12190	11770	11530	12310	11650	423	3600	500	8640	10	1	83817936	9891	67.82	7.18	12	0.34	174.00	1643.00	14630	20240612	-19.34	2759	20230726	327.69	14630	-19.34	20240612	7050	67.38	20240207	14630	-19.34	20240612	2895	307.60	20230726	5.37	N	025320	500	423 억		7791198	N	N	601	N	00	N
170	20240702	160341	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12010	-640	5	-5.06	57943373990	4761867	52.49	12600	12610	11950	16440	8860	12650	12168.63	9.74	0	-402785	13096	12872	12536	12312	11976	12985	12425	423	3790	500	9100	10	1	83817936	10067	69.02	7.31	12	5.68	174.00	1643.00	14630	20240612	-17.91	2759	20230726	335.30	14630	-17.91	20240612	7050	70.35	20240207	14630	-17.91	20240612	2895	314.85	20230726	5.88	N	025320	500	423 억		8165296	N	N	601	N	00	N
171	20240702	150341	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12000	-650	5	-5.14	54698939840	4491721	49.51	12600	12610	11950	16440	8860	12650	12177.72	9.74	0	-448738	13096	12872	12536	12312	11976	12985	12425	423	3790	500	9100	10	1	83817936	10058	68.97	7.30	12	5.36	174.00	1643.00	14630	20240612	-17.98	2759	20230726	334.94	14630	-17.98	20240612	7050	70.21	20240207	14630	-17.98	20240612	2895	314.51	20230726	5.88	N	025320	500	423 억		8165296	N	N	165	N	00	N
172	20240702	140341	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12000	-650	5	-5.14	50533648790	4146066	45.70	12600	12610	11950	16440	8860	12650	12188.34	9.74	0	-453763	13096	12872	12536	12312	11976	12985	12425	423	3790	500	9100	10	1	83817936	10058	68.97	7.30	12	4.95	174.00	1643.00	14630	20240612	-17.98	2759	20230726	334.94	14630	-17.98	20240612	7050	70.21	20240207	14630	-17.98	20240612	2895	314.51	20230726	5.88	N	025320	500	423 억		8165296	N	N	165	N	00	N
173	20240702	130342	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12130	-520	5	-4.11	42416576080	3471681	38.27	12600	12610	11980	16440	8860	12650	12217.88	9.74	0	-379354	13096	12872	12536	12312	11976	12985	12425	423	3790	500	9100	10	1	83817936	10167	69.71	7.38	12	4.14	174.00	1643.00	14630	20240612	-17.09	2759	20230726	339.65	14630	-17.09	20240612	7050	72.06	20240207	14630	-17.09	20240612	2895	319.00	20230726	5.88	N	025320	500	423 억		8165296	N	N	165	N	00	N
174	20240702	120342	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12170	-480	5	-3.79	40089732320	3280062	36.16	12600	12610	11980	16440	8860	12650	12222.25	9.74	0	-321966	13096	12872	12536	12312	11976	12985	12425	423	3790	500	9100	10	1	83817936	10201	69.94	7.41	12	3.91	174.00	1643.00	14630	20240612	-16.81	2759	20230726	341.10	14630	-16.81	20240612	7050	72.62	20240207	14630	-16.81	20240612	2895	320.38	20230726	5.88	N	025320	500	423 억		8165296	N	N	165	N	00	N
175	20240702	110341	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12120	-530	5	-4.19	36913630910	3018940	33.28	12600	12610	11980	16440	8860	12650	12227.35	9.74	0	-283582	13096	12872	12536	12312	11976	12985	12425	423	3790	500	9100	10	1	83817936	10159	69.66	7.38	12	3.60	174.00	1643.00	14630	20240612	-17.16	2759	20230726	339.29	14630	-17.16	20240612	7050	71.91	20240207	14630	-17.16	20240612	2895	318.65	20230726	5.88	N	025320	500	423 억		8165296	N	N	165	N	00	N
176	20240702	100341	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12250	-400	5	-3.16	30021818190	2457090	27.09	12600	12610	11980	16440	8860	12650	12218.44	9.74	0	-208422	13096	12872	12536	12312	11976	12985	12425	423	3790	500	9100	10	1	83817936	10268	70.40	7.46	12	2.93	174.00	1643.00	14630	20240612	-16.27	2759	20230726	344.00	14630	-16.27	20240612	7050	73.76	20240207	14630	-16.27	20240612	2895	323.14	20230726	5.88	N	025320	500	423 억		8165296	N	N	165	N	00	N
177	20240702	090342	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12450	-200	5	-1.58	5598955720	452413	4.99	12600	12610	12220	16440	8860	12650	12375.76	9.74	0	-144700	13096	12872	12536	12312	11976	12985	12425	423	3790	500	9100	10	1	83817936	10435	71.55	7.58	12	0.54	174.00	1643.00	14630	20240612	-14.90	2759	20230726	351.25	14630	-14.90	20240612	7050	76.60	20240207	14630	-14.90	20240612	2895	330.05	20230726	5.88	N	025320	500	423 억		8165296	N	N	165	N	00	N
178	20240701	160340	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12650	400	2	3.27	112376968220	8970462	28.74	12300	12760	12200	15920	8580	12250	12527.33	9.48	0	270266	13810	13030	12020	11240	10230	13420	11630	423	3670	500	8820	10	1	83817936	10603	72.70	7.70	12	10.70	174.00	1643.00	14630	20240612	-13.53	2759	20230726	358.50	14630	-13.53	20240612	7050	79.43	20240207	14630	-13.53	20240612	2895	336.96	20230726	5.82	N	025320	500	423 억		7948178	N	N	165	N	00	N
179	20240701	150342	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12650	400	2	3.27	106561464840	8510196	27.27	12300	12760	12200	15920	8580	12250	12521.65	9.48	0	286879	13810	13030	12020	11240	10230	13420	11630	423	3670	500	8820	10	1	83817936	10603	72.70	7.70	12	10.15	174.00	1643.00	14630	20240612	-13.53	2759	20230726	358.50	14630	-13.53	20240612	7050	79.43	20240207	14630	-13.53	20240612	2895	336.96	20230726	5.82	N	025320	500	423 억		7948178	N	N	4192	N	00	N
180	20240701	140340	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12540	290	2	2.37	96730715240	7732838	24.78	12300	12760	12200	15920	8580	12250	12509.12	9.48	0	99924	13810	13030	12020	11240	10230	13420	11630	423	3670	500	8820	10	1	83817936	10511	72.07	7.63	12	9.23	174.00	1643.00	14630	20240612	-14.29	2759	20230726	354.51	14630	-14.29	20240612	7050	77.87	20240207	14630	-14.29	20240612	2895	333.16	20230726	5.82	N	025320	500	423 억		7948178	N	N	4192	N	00	N
181	20240701	130341	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12590	340	2	2.78	81809198830	6550937	20.99	12300	12720	12200	15920	8580	12250	12488.20	9.48	0	96177	13810	13030	12020	11240	10230	13420	11630	423	3670	500	8820	10	1	83817936	10553	72.36	7.66	12	7.82	174.00	1643.00	14630	20240612	-13.94	2759	20230726	356.32	14630	-13.94	20240612	7050	78.58	20240207	14630	-13.94	20240612	2895	334.89	20230726	5.82	N	025320	500	423 억		7948178	N	N	4192	N	00	N
182	20240701	120342	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12640	390	2	3.18	71308073910	5717706	18.32	12300	12720	12200	15920	8580	12250	12471.49	9.48	0	28224	13810	13030	12020	11240	10230	13420	11630	423	3670	500	8820	10	1	83817936	10595	72.64	7.69	12	6.82	174.00	1643.00	14630	20240612	-13.60	2759	20230726	358.14	14630	-13.60	20240612	7050	79.29	20240207	14630	-13.60	20240612	2895	336.61	20230726	5.82	N	025320	500	423 억		7948178	N	N	4192	N	00	N
183	20240701	110341	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12430	180	2	1.47	62100777460	4980498	15.96	12300	12720	12200	15920	8580	12250	12468.83	9.48	0	-87198	13810	13030	12020	11240	10230	13420	11630	423	3670	500	8820	10	1	83817936	10419	71.44	7.57	12	5.94	174.00	1643.00	14630	20240612	-15.04	2759	20230726	350.53	14630	-15.04	20240612	7050	76.31	20240207	14630	-15.04	20240612	2895	329.36	20230726	5.82	N	025320	500	423 억		7948178	N	N	4192	N	00	N
184	20240701	100340	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12540	290	2	2.37	46034008460	3695489	11.84	12300	12720	12200	15920	8580	12250	12456.87	9.48	0	-85761	13810	13030	12020	11240	10230	13420	11630	423	3670	500	8820	10	1	83817936	10511	72.07	7.63	12	4.41	174.00	1643.00	14630	20240612	-14.29	2759	20230726	354.51	14630	-14.29	20240612	7050	77.87	20240207	14630	-14.29	20240612	2895	333.16	20230726	5.82	N	025320	500	423 억		7948178	N	N	4192	N	00	N
185	20240701	090340	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12690	440	2	3.59	9546914390	764656	2.45	12300	12700	12290	15920	8580	12250	12485.55	9.48	0	-41254	13810	13030	12020	11240	10230	13420	11630	423	3670	500	8820	10	1	83817936	10636	72.93	7.72	12	0.91	174.00	1643.00	14630	20240612	-13.26	2759	20230726	359.95	14630	-13.26	20240612	7050	80.00	20240207	14630	-13.26	20240612	2895	338.34	20230726	5.82	N	025320	500	423 억		7948178	N	N	4192	N	00	N