KissMeData/204270/price/prices-20240101.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	20240123	120940	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11830	560	2	4.97	2612644490	223343	55.83	11440	11910	11310	14650	7890	11270	11697.90	3.01	0	-24323	11703	11486	11143	10926	10583	11595	11035	289	3380	500	8110	10	1	57848466	6843	-11.64	1.98	12	0.39	-1016.00	5960.00	15310	20231123	-22.73	5500	20230119	115.09	12740	-7.14	20240109	10800	9.54	20240122	15310	-22.73	20231123	5530	113.92	20230131	1.94	N	204270	500	289 억		1743130	N	N	1519	N	00	N
3	20240123	110937	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11790	520	2	4.61	2274181450	194732	48.68	11440	11910	11310	14650	7890	11270	11678.52	3.01	0	-16282	11703	11486	11143	10926	10583	11595	11035	289	3380	500	8110	10	1	57848466	6820	-11.60	1.98	12	0.34	-1016.00	5960.00	15310	20231123	-22.99	5500	20230119	114.36	12740	-7.46	20240109	10800	9.17	20240122	15310	-22.99	20231123	5530	113.20	20230131	1.94	N	204270	500	289 억		1743130	N	N	1519	N	00	N
4	20240123	100937	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11720	450	2	3.99	1757196220	150776	37.69	11440	11910	11310	14650	7890	11270	11654.35	3.01	0	-9360	11703	11486	11143	10926	10583	11595	11035	289	3380	500	8110	10	1	57848466	6780	-11.54	1.97	12	0.26	-1016.00	5960.00	15310	20231123	-23.45	5500	20230119	113.09	12740	-8.01	20240109	10800	8.52	20240122	15310	-23.45	20231123	5530	111.93	20230131	1.94	N	204270	500	289 억		1743130	N	N	1519	N	00	N
5	20240123	090937	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11360	90	2	0.80	169178980	14837	3.71	11440	11500	11310	14650	7890	11270	11402.51	3.01	0	-4814	11703	11486	11143	10926	10583	11595	11035	289	3380	500	8110	10	1	57848466	6572	-11.18	1.91	12	0.03	-1016.00	5960.00	15310	20231123	-25.80	5500	20230119	106.55	12740	-10.83	20240109	10800	5.19	20240122	15310	-25.80	20231123	5530	105.42	20230131	1.94	N	204270	500	289 억		1743130	N	N	1519	N	00	N
6	20240119	160931	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11110	-310	5	-2.71	4218943990	373836	141.45	11600	11700	11050	14840	8000	11420	11285.61	2.94	0	28732	11973	11696	11443	11166	10913	11835	11305	289	3420	500	8220	10	1	57848466	6427	-10.94	1.86	12	0.65	-1016.00	5960.00	15310	20231123	-27.43	5500	20230119	102.00	12740	-12.79	20240109	11050	0.54	20240119	15310	-27.43	20231123	5500	102.00	20230119	1.97	N	204270	500	289 억		1700092	N	N	2051	N	00	N
7	20240119	150933	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11150	-270	5	-2.36	3991168230	353399	133.72	11600	11700	11050	14840	8000	11420	11293.66	2.94	0	27681	11973	11696	11443	11166	10913	11835	11305	289	3420	500	8220	10	1	57848466	6450	-10.97	1.87	12	0.61	-1016.00	5960.00	15310	20231123	-27.17	5500	20230119	102.73	12740	-12.48	20240109	11050	0.90	20240119	15310	-27.17	20231123	5500	102.73	20230119	1.97	N	204270	500	289 억		1700092	N	N	2894	N	00	N
8	20240119	140931	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11120	-300	5	-2.63	2917918030	256888	97.20	11600	11700	11110	14840	8000	11420	11358.72	2.94	0	1341	11973	11696	11443	11166	10913	11835	11305	289	3420	500	8220	10	1	57848466	6433	-10.94	1.87	12	0.44	-1016.00	5960.00	15310	20231123	-27.37	5500	20230119	102.18	12740	-12.72	20240109	11110	0.09	20240119	15310	-27.37	20231123	5500	102.18	20230119	1.97	N	204270	500	289 억		1700092	N	N	2894	N	00	N
9	20240119	130932	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11440	20	2	0.18	2098201370	184109	69.66	11600	11700	11240	14840	8000	11420	11396.52	2.94	0	6157	11973	11696	11443	11166	10913	11835	11305	289	3420	500	8220	10	1	57848466	6618	-11.26	1.92	12	0.32	-1016.00	5960.00	15310	20231123	-25.28	5500	20230119	108.00	12740	-10.20	20240109	11190	2.23	20240117	15310	-25.28	20231123	5500	108.00	20230119	1.97	N	204270	500	289 억		1700092	N	N	2894	N	00	N
10	20240119	120936	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11400	-20	5	-0.18	1902521890	167025	63.20	11600	11700	11240	14840	8000	11420	11390.64	2.94	0	5442	11973	11696	11443	11166	10913	11835	11305	289	3420	500	8220	10	1	57848466	6595	-11.22	1.91	12	0.29	-1016.00	5960.00	15310	20231123	-25.54	5500	20230119	107.27	12740	-10.52	20240109	11190	1.88	20240117	15310	-25.54	20231123	5500	107.27	20230119	1.97	N	204270	500	289 억		1700092	N	N	2894	N	00	N
11	20240119	110934	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11260	-160	5	-1.40	1587034360	139169	52.66	11600	11700	11240	14840	8000	11420	11403.65	2.94	0	-439	11973	11696	11443	11166	10913	11835	11305	289	3420	500	8220	10	1	57848466	6514	-11.08	1.89	12	0.24	-1016.00	5960.00	15310	20231123	-26.45	5500	20230119	104.73	12740	-11.62	20240109	11190	0.63	20240117	15310	-26.45	20231123	5500	104.73	20230119	1.97	N	204270	500	289 억		1700092	N	N	2894	N	00	N
12	20240119	100939	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11400	-20	5	-0.18	933598810	81281	30.76	11600	11700	11300	14840	8000	11420	11486.06	2.94	0	-1916	11973	11696	11443	11166	10913	11835	11305	289	3420	500	8220	10	1	57848466	6595	-11.22	1.91	12	0.14	-1016.00	5960.00	15310	20231123	-25.54	5500	20230119	107.27	12740	-10.52	20240109	11190	1.88	20240117	15310	-25.54	20231123	5500	107.27	20230119	1.97	N	204270	500	289 억		1700092	N	N	2894	N	00	N
13	20240119	090932	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11650	230	2	2.01	132260290	11386	4.31	11600	11700	11480	14840	8000	11420	11616.05	2.94	0	-578	11973	11696	11443	11166	10913	11835	11305	289	3420	500	8220	10	1	57848466	6739	-11.47	1.95	12	0.02	-1016.00	5960.00	15310	20231123	-23.91	5500	20230119	111.82	12740	-8.56	20240109	11190	4.11	20240117	15310	-23.91	20231123	5500	111.82	20230119	1.97	N	204270	500	289 억		1700092	N	N	2894	N	00	N
14	20240118	160930	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11420	160	2	1.42	3034681030	263896	74.99	11280	11720	11190	14630	7890	11260	11499.91	3.00	0	-49290	11853	11556	11373	11076	10893	11465	10985	289	3370	500	8100	10	1	57848466	6606	-11.24	1.92	12	0.46	-1016.00	5960.00	15310	20231123	-25.41	5500	20230119	107.64	12740	-10.36	20240109	11190	2.06	20240118	15310	-25.41	20231123	5500	107.64	20230119	1.99	N	204270	500	289 억		1733623	N	N	2894	N	00	N
15	20240118	150931	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11420	160	2	1.42	2819648950	245081	69.65	11280	11720	11190	14630	7890	11260	11504.98	3.00	0	-51073	11853	11556	11373	11076	10893	11465	10985	289	3370	500	8100	10	1	57848466	6606	-11.24	1.92	12	0.42	-1016.00	5960.00	15310	20231123	-25.41	5500	20230119	107.64	12740	-10.36	20240109	11190	2.06	20240118	15310	-25.41	20231123	5500	107.64	20230119	1.99	N	204270	500	289 억		1733623	N	N	583	N	00	N
16	20240118	140931	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11540	280	2	2.49	2322871520	201830	57.35	11280	11720	11190	14630	7890	11260	11509.07	3.00	0	-33972	11853	11556	11373	11076	10893	11465	10985	289	3370	500	8100	10	1	57848466	6676	-11.36	1.94	12	0.35	-1016.00	5960.00	15310	20231123	-24.62	5500	20230119	109.82	12740	-9.42	20240109	11190	3.13	20240118	15310	-24.62	20231123	5500	109.82	20230119	1.99	N	204270	500	289 억		1733623	N	N	583	N	00	N
17	20240118	130929	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11640	380	2	3.37	1810138580	157498	44.76	11280	11720	11190	14630	7890	11260	11493.11	3.00	0	-11820	11853	11556	11373	11076	10893	11465	10985	289	3370	500	8100	10	1	57848466	6734	-11.46	1.95	12	0.27	-1016.00	5960.00	15310	20231123	-23.97	5500	20230119	111.64	12740	-8.63	20240109	11190	4.02	20240118	15310	-23.97	20231123	5500	111.64	20230119	1.99	N	204270	500	289 억		1733623	N	N	583	N	00	N
18	20240118	120932	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11520	260	2	2.31	1241749900	108642	30.87	11280	11580	11190	14630	7890	11260	11429.76	3.00	0	6894	11853	11556	11373	11076	10893	11465	10985	289	3370	500	8100	10	1	57848466	6664	-11.34	1.93	12	0.19	-1016.00	5960.00	15310	20231123	-24.76	5500	20230119	109.45	12740	-9.58	20240109	11190	2.95	20240118	15310	-24.76	20231123	5500	109.45	20230119	1.99	N	204270	500	289 억		1733623	N	N	583	N	00	N
19	20240118	110933	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11430	170	2	1.51	830064100	72831	20.70	11280	11540	11190	14630	7890	11260	11397.15	3.00	0	11283	11853	11556	11373	11076	10893	11465	10985	289	3370	500	8100	10	1	57848466	6612	-11.25	1.92	12	0.13	-1016.00	5960.00	15310	20231123	-25.34	5500	20230119	107.82	12740	-10.28	20240109	11190	2.14	20240118	15310	-25.34	20231123	5500	107.82	20230119	1.99	N	204270	500	289 억		1733623	N	N	583	N	00	N
20	20240118	100928	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11500	240	2	2.13	581508920	51172	14.54	11280	11540	11190	14630	7890	11260	11363.84	3.00	0	8517	11853	11556	11373	11076	10893	11465	10985	289	3370	500	8100	10	1	57848466	6653	-11.32	1.93	12	0.09	-1016.00	5960.00	15310	20231123	-24.89	5500	20230119	109.09	12740	-9.73	20240109	11190	2.77	20240118	15310	-24.89	20231123	5500	109.09	20230119	1.99	N	204270	500	289 억		1733623	N	N	583	N	00	N
21	20240118	090929	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11270	10	2	0.09	176708070	15673	4.45	11280	11440	11190	14630	7890	11260	11274.69	3.00	0	-2033	11853	11556	11373	11076	10893	11465	10985	289	3370	500	8100	10	1	57848466	6520	-11.09	1.89	12	0.03	-1016.00	5960.00	15310	20231123	-26.39	5500	20230119	104.91	12740	-11.54	20240109	11190	0.71	20240118	15310	-26.39	20231123	5500	104.91	20230119	1.99	N	204270	500	289 억		1733623	N	N	583	N	00	N
22	20240117	160928	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11260	-410	5	-3.51	3988588300	351215	122.76	11660	11670	11190	15170	8170	11670	11356.57	2.91	0	92757	12083	11876	11573	11366	11063	11980	11470	289	3500	500	8400	10	1	57848466	6514	-11.08	1.89	12	0.61	-1016.00	5960.00	15310	20231123	-26.45	5500	20230119	104.73	12740	-11.62	20240109	11190	0.63	20240117	15310	-26.45	20231123	5500	104.73	20230119	2.04	N	204270	500	289 억		1680617	N	N	583	N	00	N
23	20240117	150930	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11320	-350	5	-3.00	3854720390	339348	118.61	11660	11670	11190	15170	8170	11670	11359.20	2.91	0	91280	12083	11876	11573	11366	11063	11980	11470	289	3500	500	8400	10	1	57848466	6548	-11.14	1.90	12	0.59	-1016.00	5960.00	15310	20231123	-26.06	5500	20230119	105.82	12740	-11.15	20240109	11190	1.16	20240117	15310	-26.06	20231123	5500	105.82	20230119	2.04	N	204270	500	289 억		1680617	N	N	1527	N	00	N
24	20240117	140927	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11300	-370	5	-3.17	2781317300	243944	85.27	11660	11670	11250	15170	8170	11670	11401.46	2.91	0	54282	12083	11876	11573	11366	11063	11980	11470	289	3500	500	8400	10	1	57848466	6537	-11.12	1.90	12	0.42	-1016.00	5960.00	15310	20231123	-26.19	5500	20230119	105.45	12740	-11.30	20240109	11250	0.44	20240117	15310	-26.19	20231123	5500	105.45	20230119	2.04	N	204270	500	289 억		1680617	N	N	1527	N	00	N
25	20240117	130927	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11350	-320	5	-2.74	2177255660	190716	66.66	11660	11670	11250	15170	8170	11670	11416.22	2.91	0	41844	12083	11876	11573	11366	11063	11980	11470	289	3500	500	8400	10	1	57848466	6566	-11.17	1.90	12	0.33	-1016.00	5960.00	15310	20231123	-25.87	5500	20230119	106.36	12740	-10.91	20240109	11250	0.89	20240117	15310	-25.87	20231123	5500	106.36	20230119	2.04	N	204270	500	289 억		1680617	N	N	1527	N	00	N
26	20240117	120930	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11420	-250	5	-2.14	1990124260	174299	60.92	11660	11670	11250	15170	8170	11670	11417.88	2.91	0	35175	12083	11876	11573	11366	11063	11980	11470	289	3500	500	8400	10	1	57848466	6606	-11.24	1.92	12	0.30	-1016.00	5960.00	15310	20231123	-25.41	5500	20230119	107.64	12740	-10.36	20240109	11250	1.51	20240117	15310	-25.41	20231123	5500	107.64	20230119	2.04	N	204270	500	289 억		1680617	N	N	1527	N	00	N
27	20240117	110930	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11430	-240	5	-2.06	1131626870	98518	34.44	11660	11670	11380	15170	8170	11670	11486.50	2.91	0	4188	12083	11876	11573	11366	11063	11980	11470	289	3500	500	8400	10	1	57848466	6612	-11.25	1.92	12	0.17	-1016.00	5960.00	15310	20231123	-25.34	5500	20230119	107.82	12740	-10.28	20240109	11250	1.60	20240105	15310	-25.34	20231123	5500	107.82	20230119	2.04	N	204270	500	289 억		1680617	N	N	1527	N	00	N
28	20240117	100927	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11460	-210	5	-1.80	885126530	77110	26.95	11660	11670	11380	15170	8170	11670	11478.75	2.91	0	-594	12083	11876	11573	11366	11063	11980	11470	289	3500	500	8400	10	1	57848466	6629	-11.28	1.92	12	0.13	-1016.00	5960.00	15310	20231123	-25.15	5500	20230119	108.36	12740	-10.05	20240109	11250	1.87	20240105	15310	-25.15	20231123	5500	108.36	20230119	2.04	N	204270	500	289 억		1680617	N	N	1527	N	00	N
29	20240117	090930	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11520	-150	5	-1.29	313958740	27438	9.59	11660	11660	11380	15170	8170	11670	11442.48	2.91	0	7858	12083	11876	11573	11366	11063	11980	11470	289	3500	500	8400	10	1	57848466	6664	-11.34	1.93	12	0.05	-1016.00	5960.00	15310	20231123	-24.76	5500	20230119	109.45	12740	-9.58	20240109	11250	2.40	20240105	15310	-24.76	20231123	5500	109.45	20230119	2.04	N	204270	500	289 억		1680617	N	N	1527	N	00	N
30	20240116	160925	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11670	20	2	0.17	3301158240	285668	132.93	11610	11780	11270	15140	8160	11650	11555.92	2.96	0	-30384	12096	11872	11696	11472	11296	11785	11385	289	3490	500	8380	10	1	57848466	6751	-11.49	1.96	12	0.49	-1016.00	5960.00	15310	20231123	-23.78	5500	20230119	112.18	12740	-8.40	20240109	11250	3.73	20240105	15310	-23.78	20231123	5500	112.18	20230119	2.05	N	204270	500	289 억		1710059	N	N	1527	N	00	N
31	20240116	150923	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11680	30	2	0.26	3191327370	276279	128.56	11610	11780	11270	15140	8160	11650	11551.10	2.96	0	-24684	12096	11872	11696	11472	11296	11785	11385	289	3490	500	8380	10	1	57848466	6757	-11.50	1.96	12	0.48	-1016.00	5960.00	15310	20231123	-23.71	5500	20230119	112.36	12740	-8.32	20240109	11250	3.82	20240105	15310	-23.71	20231123	5500	112.36	20230119	2.05	N	204270	500	289 억		1710059	N	N	1026	N	00	N
32	20240116	140927	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11740	90	2	0.77	2793865520	242423	112.81	11610	11780	11270	15140	8160	11650	11524.75	2.96	0	-3453	12096	11872	11696	11472	11296	11785	11385	289	3490	500	8380	10	1	57848466	6791	-11.56	1.97	12	0.42	-1016.00	5960.00	15310	20231123	-23.32	5500	20230119	113.45	12740	-7.85	20240109	11250	4.36	20240105	15310	-23.32	20231123	5500	113.45	20230119	2.05	N	204270	500	289 억		1710059	N	N	1026	N	00	N
33	20240116	130928	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11640	-10	5	-0.09	2527309760	219654	102.21	11610	11720	11270	15140	8160	11650	11505.87	2.96	0	7981	12096	11872	11696	11472	11296	11785	11385	289	3490	500	8380	10	1	57848466	6734	-11.46	1.95	12	0.38	-1016.00	5960.00	15310	20231123	-23.97	5500	20230119	111.64	12740	-8.63	20240109	11250	3.47	20240105	15310	-23.97	20231123	5500	111.64	20230119	2.05	N	204270	500	289 억		1710059	N	N	1026	N	00	N
34	20240116	120925	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11670	20	2	0.17	2228387840	194049	90.30	11610	11680	11270	15140	8160	11650	11483.63	2.96	0	11351	12096	11872	11696	11472	11296	11785	11385	289	3490	500	8380	10	1	57848466	6751	-11.49	1.96	12	0.34	-1016.00	5960.00	15310	20231123	-23.78	5500	20230119	112.18	12740	-8.40	20240109	11250	3.73	20240105	15310	-23.78	20231123	5500	112.18	20230119	2.05	N	204270	500	289 억		1710059	N	N	1026	N	00	N
35	20240116	110925	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11600	-50	5	-0.43	1751039800	152952	71.17	11610	11630	11270	15140	8160	11650	11448.30	2.96	0	7632	12096	11872	11696	11472	11296	11785	11385	289	3490	500	8380	10	1	57848466	6710	-11.42	1.95	12	0.26	-1016.00	5960.00	15310	20231123	-24.23	5500	20230119	110.91	12740	-8.95	20240109	11250	3.11	20240105	15310	-24.23	20231123	5500	110.91	20230119	2.05	N	204270	500	289 억		1710059	N	N	1026	N	00	N
36	20240116	100924	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11380	-270	5	-2.32	1076840720	94162	43.82	11610	11630	11270	15140	8160	11650	11436.04	2.96	0	-1876	12096	11872	11696	11472	11296	11785	11385	289	3490	500	8380	10	1	57848466	6583	-11.20	1.91	12	0.16	-1016.00	5960.00	15310	20231123	-25.67	5500	20230119	106.91	12740	-10.68	20240109	11250	1.16	20240105	15310	-25.67	20231123	5500	106.91	20230119	2.05	N	204270	500	289 억		1710059	N	N	1026	N	00	N
37	20240116	090923	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11580	-70	5	-0.60	103229000	8915	4.15	11610	11630	11520	15140	8160	11650	11579.25	2.96	0	1919	12096	11872	11696	11472	11296	11785	11385	289	3490	500	8380	10	1	57848466	6699	-11.40	1.94	12	0.02	-1016.00	5960.00	15310	20231123	-24.36	5500	20230119	110.55	12740	-9.11	20240109	11250	2.93	20240105	15310	-24.36	20231123	5500	110.55	20230119	2.05	N	204270	500	289 억		1710059	N	N	1026	N	00	N
38	20240115	160922	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11650	-100	5	-0.85	2510321940	214799	89.81	11750	11920	11520	15270	8230	11750	11687.56	2.96	0	-3013	12536	12142	11946	11552	11356	12045	11455	289	3520	500	8460	10	1	57848466	6739	-11.47	1.95	12	0.37	-1016.00	5960.00	15310	20231123	-23.91	5500	20230119	111.82	12740	-8.56	20240109	11250	3.56	20240105	15310	-23.91	20231123	5500	111.82	20230119	2.07	N	204270	500	289 억		1714386	N	N	1026	N	00	N
39	20240115	150923	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11600	-150	5	-1.28	2286501730	195538	81.76	11750	11920	11520	15270	8230	11750	11693.39	2.96	0	-3337	12536	12142	11946	11552	11356	12045	11455	289	3520	500	8460	10	1	57848466	6710	-11.42	1.95	12	0.34	-1016.00	5960.00	15310	20231123	-24.23	5500	20230119	110.91	12740	-8.95	20240109	11250	3.11	20240105	15310	-24.23	20231123	5500	110.91	20230119	2.07	N	204270	500	289 억		1714386	N	N	2524	N	00	N
40	20240115	140923	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11640	-110	5	-0.94	1877830430	160360	67.05	11750	11920	11520	15270	8230	11750	11710.09	2.96	0	-7840	12536	12142	11946	11552	11356	12045	11455	289	3520	500	8460	10	1	57848466	6734	-11.46	1.95	12	0.28	-1016.00	5960.00	15310	20231123	-23.97	5500	20230119	111.64	12740	-8.63	20240109	11250	3.47	20240105	15310	-23.97	20231123	5500	111.64	20230119	2.07	N	204270	500	289 억		1714386	N	N	2524	N	00	N
41	20240115	130921	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11700	-50	5	-0.43	1407412230	120044	50.19	11750	11920	11520	15270	8230	11750	11724.14	2.96	0	-1573	12536	12142	11946	11552	11356	12045	11455	289	3520	500	8460	10	1	57848466	6768	-11.52	1.96	12	0.21	-1016.00	5960.00	15310	20231123	-23.58	5500	20230119	112.73	12740	-8.16	20240109	11250	4.00	20240105	15310	-23.58	20231123	5500	112.73	20230119	2.07	N	204270	500	289 억		1714386	N	N	2524	N	00	N
42	20240115	120922	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11640	-110	5	-0.94	1097600620	93687	39.17	11750	11920	11520	15270	8230	11750	11715.61	2.96	0	601	12536	12142	11946	11552	11356	12045	11455	289	3520	500	8460	10	1	57848466	6734	-11.46	1.95	12	0.16	-1016.00	5960.00	15310	20231123	-23.97	5500	20230119	111.64	12740	-8.63	20240109	11250	3.47	20240105	15310	-23.97	20231123	5500	111.64	20230119	2.07	N	204270	500	289 억		1714386	N	N	2524	N	00	N
43	20240115	110922	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11630	-120	5	-1.02	919500440	78374	32.77	11750	11920	11520	15270	8230	11750	11732.21	2.96	0	-519	12536	12142	11946	11552	11356	12045	11455	289	3520	500	8460	10	1	57848466	6728	-11.45	1.95	12	0.14	-1016.00	5960.00	15310	20231123	-24.04	5500	20230119	111.45	12740	-8.71	20240109	11250	3.38	20240105	15310	-24.04	20231123	5500	111.45	20230119	2.07	N	204270	500	289 억		1714386	N	N	2524	N	00	N
44	20240115	100919	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11830	80	2	0.68	611403920	52040	21.76	11750	11920	11520	15270	8230	11750	11748.73	2.96	0	6489	12536	12142	11946	11552	11356	12045	11455	289	3520	500	8460	10	1	57848466	6843	-11.64	1.98	12	0.09	-1016.00	5960.00	15310	20231123	-22.73	5500	20230119	115.09	12740	-7.14	20240109	11250	5.16	20240105	15310	-22.73	20231123	5500	115.09	20230119	2.07	N	204270	500	289 억		1714386	N	N	2524	N	00	N
45	20240115	090921	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11740	-10	5	-0.09	207000610	17778	7.43	11750	11760	11520	15270	8230	11750	11643.64	2.96	0	708	12536	12142	11946	11552	11356	12045	11455	289	3520	500	8460	10	1	57848466	6791	-11.56	1.97	12	0.03	-1016.00	5960.00	15310	20231123	-23.32	5500	20230119	113.45	12740	-7.85	20240109	11250	4.36	20240105	15310	-23.32	20231123	5500	113.45	20230119	2.07	N	204270	500	289 억		1714386	N	N	2524	N	00	N
46	20240112	160932	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11750	-370	5	-3.05	2850730220	238252	160.82	12020	12340	11750	15750	8490	12120	11965.32	2.91	0	32068	12440	12280	12140	11980	11840	12360	12060	289	3630	500	8720	10	1	57848466	6797	-11.56	1.97	12	0.41	-1016.00	5960.00	15310	20231123	-23.25	5500	20230119	113.64	12740	-7.77	20240109	11250	4.44	20240105	15310	-23.25	20231123	5500	113.64	20230119	2.03	N	204270	500	289 억		1681088	N	N	2524	N	00	N
47	20240112	150920	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11870	-250	5	-2.06	2736667370	228575	154.29	12020	12340	11760	15750	8490	12120	11972.73	2.91	0	31195	12440	12280	12140	11980	11840	12360	12060	289	3630	500	8720	10	1	57848466	6867	-11.68	1.99	12	0.40	-1016.00	5960.00	15310	20231123	-22.47	5500	20230119	115.82	12740	-6.83	20240109	11250	5.51	20240105	15310	-22.47	20231123	5500	115.82	20230119	2.03	N	204270	500	289 억		1681088	N	N	361	N	00	N
48	20240112	140919	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11830	-290	5	-2.39	2400853840	200140	135.10	12020	12340	11760	15750	8490	12120	11995.87	2.91	0	16826	12440	12280	12140	11980	11840	12360	12060	289	3630	500	8720	10	1	57848466	6843	-11.64	1.98	12	0.35	-1016.00	5960.00	15310	20231123	-22.73	5500	20230119	115.09	12740	-7.14	20240109	11250	5.16	20240105	15310	-22.73	20231123	5500	115.09	20230119	2.03	N	204270	500	289 억		1681088	N	N	361	N	00	N
49	20240112	130914	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11860	-260	5	-2.15	2055375850	170932	115.38	12020	12340	11800	15750	8490	12120	12024.52	2.91	0	15679	12440	12280	12140	11980	11840	12360	12060	289	3630	500	8720	10	1	57848466	6861	-11.67	1.99	12	0.30	-1016.00	5960.00	15310	20231123	-22.53	5500	20230119	115.64	12740	-6.91	20240109	11250	5.42	20240105	15310	-22.53	20231123	5500	115.64	20230119	2.03	N	204270	500	289 억		1681088	N	N	361	N	00	N
50	20240112	120919	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11950	-170	5	-1.40	1742676060	144662	97.65	12020	12340	11800	15750	8490	12120	12046.54	2.91	0	8994	12440	12280	12140	11980	11840	12360	12060	289	3630	500	8720	10	1	57848466	6913	-11.76	2.01	12	0.25	-1016.00	5960.00	15310	20231123	-21.95	5500	20230119	117.27	12740	-6.20	20240109	11250	6.22	20240105	15310	-21.95	20231123	5500	117.27	20230119	2.03	N	204270	500	289 억		1681088	N	N	361	N	00	N
51	20240112	110915	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11990	-130	5	-1.07	1510943790	125282	84.57	12020	12340	11800	15750	8490	12120	12060.34	2.91	0	3507	12440	12280	12140	11980	11840	12360	12060	289	3630	500	8720	10	1	57848466	6936	-11.80	2.01	12	0.22	-1016.00	5960.00	15310	20231123	-21.69	5500	20230119	118.00	12740	-5.89	20240109	11250	6.58	20240105	15310	-21.69	20231123	5500	118.00	20230119	2.03	N	204270	500	289 억		1681088	N	N	361	N	00	N
52	20240112	100915	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12100	-20	5	-0.17	1170690520	96854	65.38	12020	12340	11800	15750	8490	12120	12087.17	2.91	0	7806	12440	12280	12140	11980	11840	12360	12060	289	3630	500	8720	10	1	57848466	7000	-11.91	2.03	12	0.17	-1016.00	5960.00	15310	20231123	-20.97	5500	20230119	120.00	12740	-5.02	20240109	11250	7.56	20240105	15310	-20.97	20231123	5500	120.00	20230119	2.03	N	204270	500	289 억		1681088	N	N	361	N	00	N
53	20240112	090918	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12110	-10	5	-0.08	89486640	7382	4.98	12020	12250	12020	15750	8490	12120	12122.28	2.91	0	2074	12440	12280	12140	11980	11840	12360	12060	289	3630	500	8720	10	1	57848466	7005	-11.92	2.03	12	0.01	-1016.00	5960.00	15310	20231123	-20.90	5500	20230119	120.18	12740	-4.95	20240109	11250	7.64	20240105	15310	-20.90	20231123	5500	120.18	20230119	2.03	N	204270	500	289 억		1681088	N	N	361	N	00	N
54	20240111	160911	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12120	110	2	0.92	1796000840	147895	43.99	12020	12300	12000	15610	8410	12010	12143.77	2.96	0	1629	12803	12406	12163	11766	11523	12285	11645	289	3600	500	8640	10	1	57848466	7011	-11.93	2.03	12	0.26	-1016.00	5960.00	15310	20231123	-20.84	5500	20230119	120.36	12740	-4.87	20240109	11250	7.73	20240105	15310	-20.84	20231123	5500	120.36	20230119	2.01	N	204270	500	289 억		1710836	N	N	361	N	00	N
55	20240111	150917	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12170	160	2	1.33	1737830330	143096	42.56	12020	12300	12000	15610	8410	12010	12144.51	2.96	0	3740	12803	12406	12163	11766	11523	12285	11645	289	3600	500	8640	10	1	57848466	7040	-11.98	2.04	12	0.25	-1016.00	5960.00	15310	20231123	-20.51	5500	20230119	121.27	12740	-4.47	20240109	11250	8.18	20240105	15310	-20.51	20231123	5500	121.27	20230119	2.01	N	204270	500	289 억		1710836	N	N	1539	N	00	N
56	20240111	140914	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12140	130	2	1.08	1515914880	124862	37.14	12020	12300	12000	15610	8410	12010	12140.72	2.96	0	9225	12803	12406	12163	11766	11523	12285	11645	289	3600	500	8640	10	1	57848466	7023	-11.95	2.04	12	0.22	-1016.00	5960.00	15310	20231123	-20.71	5500	20230119	120.73	12740	-4.71	20240109	11250	7.91	20240105	15310	-20.71	20231123	5500	120.73	20230119	2.01	N	204270	500	289 억		1710836	N	N	1539	N	00	N
57	20240111	130912	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12160	150	2	1.25	1326176850	109226	32.49	12020	12300	12000	15610	8410	12010	12141.59	2.96	0	6704	12803	12406	12163	11766	11523	12285	11645	289	3600	500	8640	10	1	57848466	7034	-11.97	2.04	12	0.19	-1016.00	5960.00	15310	20231123	-20.57	5500	20230119	121.09	12740	-4.55	20240109	11250	8.09	20240105	15310	-20.57	20231123	5500	121.09	20230119	2.01	N	204270	500	289 억		1710836	N	N	1539	N	00	N
58	20240111	120912	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12150	140	2	1.17	935245580	77010	22.91	12020	12300	12000	15610	8410	12010	12144.47	2.96	0	2920	12803	12406	12163	11766	11523	12285	11645	289	3600	500	8640	10	1	57848466	7029	-11.96	2.04	12	0.13	-1016.00	5960.00	15310	20231123	-20.64	5500	20230119	120.91	12740	-4.63	20240109	11250	8.00	20240105	15310	-20.64	20231123	5500	120.91	20230119	2.01	N	204270	500	289 억		1710836	N	N	1539	N	00	N
59	20240111	110914	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12190	180	2	1.50	819900140	67538	20.09	12020	12300	12000	15610	8410	12010	12139.83	2.96	0	2818	12803	12406	12163	11766	11523	12285	11645	289	3600	500	8640	10	1	57848466	7052	-12.00	2.05	12	0.12	-1016.00	5960.00	15310	20231123	-20.38	5500	20230119	121.64	12740	-4.32	20240109	11250	8.36	20240105	15310	-20.38	20231123	5500	121.64	20230119	2.01	N	204270	500	289 억		1710836	N	N	1539	N	00	N
60	20240111	100912	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12070	60	2	0.50	672004230	55358	16.47	12020	12300	12000	15610	8410	12010	12139.24	2.96	0	505	12803	12406	12163	11766	11523	12285	11645	289	3600	500	8640	10	1	57848466	6982	-11.88	2.03	12	0.10	-1016.00	5960.00	15310	20231123	-21.16	5500	20230119	119.45	12740	-5.26	20240109	11250	7.29	20240105	15310	-21.16	20231123	5500	119.45	20230119	2.01	N	204270	500	289 억		1710836	N	N	1539	N	00	N
61	20240111	090913	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12140	130	2	1.08	135932630	11300	3.36	12020	12140	12000	15610	8410	12010	12029.44	2.96	0	1117	12803	12406	12163	11766	11523	12285	11645	289	3600	500	8640	10	1	57848466	7023	-11.95	2.04	12	0.02	-1016.00	5960.00	15310	20231123	-20.71	5500	20230119	120.73	12740	-4.71	20240109	11250	7.91	20240105	15310	-20.71	20231123	5500	120.73	20230119	2.01	N	204270	500	289 억		1710836	N	N	1539	N	00	N
62	20240110	160909	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12010	-260	5	-2.12	4076076690	334701	71.10	12270	12560	11920	15950	8590	12270	12178.77	2.88	-126	66292	12990	12630	12380	12020	11770	12810	12200	289	3680	500	8830	10	1	57848466	6948	-11.82	2.02	12	0.58	-1016.00	5960.00	15310	20231123	-21.55	5500	20230119	118.36	12740	-5.73	20240109	11250	6.76	20240105	15310	-21.55	20231123	5500	118.36	20230119	2.01	N	204270	500	289 억		1665408	N	N	1539	N	00	N
63	20240110	150912	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12030	-240	5	-1.96	3960618100	325089	69.06	12270	12560	11920	15950	8590	12270	12183.18	2.88	-126	65546	12990	12630	12380	12020	11770	12810	12200	289	3680	500	8830	10	1	57848466	6959	-11.84	2.02	12	0.56	-1016.00	5960.00	15310	20231123	-21.42	5500	20230119	118.73	12740	-5.57	20240109	11250	6.93	20240105	15310	-21.42	20231123	5500	118.73	20230119	2.01	N	204270	500	289 억		1665408	N	N	534	N	00	N
64	20240110	140913	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11950	-320	5	-2.61	3614084470	296189	62.92	12270	12560	11930	15950	8590	12270	12201.95	2.88	-126	65951	12990	12630	12380	12020	11770	12810	12200	289	3680	500	8830	10	1	57848466	6913	-11.76	2.01	12	0.51	-1016.00	5960.00	15310	20231123	-21.95	5500	20230119	117.27	12740	-6.20	20240109	11250	6.22	20240105	15310	-21.95	20231123	5500	117.27	20230119	2.01	N	204270	500	289 억		1665408	N	N	534	N	00	N
65	20240110	130910	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12070	-200	5	-1.63	2978986490	243351	51.70	12270	12560	11970	15950	8590	12270	12241.52	2.88	-126	52878	12990	12630	12380	12020	11770	12810	12200	289	3680	500	8830	10	1	57848466	6982	-11.88	2.03	12	0.42	-1016.00	5960.00	15310	20231123	-21.16	5500	20230119	119.45	12740	-5.26	20240109	11250	7.29	20240105	15310	-21.16	20231123	5500	119.45	20230119	2.01	N	204270	500	289 억		1665408	N	N	534	N	00	N
66	20240110	120911	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12090	-180	5	-1.47	2867612080	234124	49.74	12270	12560	11970	15950	8590	12270	12248.26	2.88	-126	55267	12990	12630	12380	12020	11770	12810	12200	289	3680	500	8830	10	1	57848466	6994	-11.90	2.03	12	0.40	-1016.00	5960.00	15310	20231123	-21.03	5500	20230119	119.82	12740	-5.10	20240109	11250	7.47	20240105	15310	-21.03	20231123	5500	119.82	20230119	2.01	N	204270	500	289 억		1665408	N	N	534	N	00	N
67	20240110	110910	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12020	-250	5	-2.04	2600352420	211944	45.02	12270	12560	12010	15950	8590	12270	12269.05	2.88	-126	55450	12990	12630	12380	12020	11770	12810	12200	289	3680	500	8830	10	1	57848466	6953	-11.83	2.02	12	0.37	-1016.00	5960.00	15310	20231123	-21.49	5500	20230119	118.55	12740	-5.65	20240109	11250	6.84	20240105	15310	-21.49	20231123	5500	118.55	20230119	2.01	N	204270	500	289 억		1665408	N	N	534	N	00	N
68	20240110	100909	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12200	-70	5	-0.57	1524467730	123663	26.27	12270	12560	12160	15950	8590	12270	12327.60	2.88	-126	32186	12990	12630	12380	12020	11770	12810	12200	289	3680	500	8830	10	1	57848466	7058	-12.01	2.05	12	0.21	-1016.00	5960.00	15310	20231123	-20.31	5500	20230119	121.82	12740	-4.24	20240109	11250	8.44	20240105	15310	-20.31	20231123	5500	121.82	20230119	2.01	N	204270	500	289 억		1665408	N	N	534	N	00	N
69	20240110	090909	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12510	240	2	1.96	444808770	35715	7.59	12270	12560	12200	15950	8590	12270	12454.40	2.88	-126	5805	12990	12630	12380	12020	11770	12810	12200	289	3680	500	8830	10	1	57848466	7237	-12.31	2.10	12	0.06	-1016.00	5960.00	15310	20231123	-18.29	5500	20230119	127.45	12740	-1.81	20240109	11250	11.20	20240105	15310	-18.29	20231123	5500	127.45	20230119	2.01	N	204270	500	289 억		1665408	N	N	534	N	00	N
70	20240109	160907	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12270	280	2	2.34	5856532670	470345	140.91	12160	12740	12130	15580	8400	11990	12451.57	3.01	0	-47325	12550	12270	11890	11610	11230	12410	11750	289	3590	500	8630	10	1	57848466	7098	-12.08	2.06	12	0.81	-1016.00	5960.00	15310	20231123	-19.86	5500	20230119	123.09	12740	-3.69	20240109	11250	9.07	20240105	15310	-19.86	20231123	5500	123.09	20230119	1.92	N	204270	500	289 억		1741935	N	N	534	N	00	N
71	20240109	150909	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12250	260	2	2.17	5730238510	460044	137.83	12160	12740	12130	15580	8400	11990	12455.85	3.01	0	-47730	12550	12270	11890	11610	11230	12410	11750	289	3590	500	8630	10	1	57848466	7086	-12.06	2.06	12	0.80	-1016.00	5960.00	15310	20231123	-19.99	5500	20230119	122.73	12740	-3.85	20240109	11250	8.89	20240105	15310	-19.99	20231123	5500	122.73	20230119	1.92	N	204270	500	289 억		1741935	N	N	2998	N	00	N
72	20240109	140908	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12290	300	2	2.50	5180413050	415100	124.36	12160	12740	12130	15580	8400	11990	12479.92	3.01	0	-45651	12550	12270	11890	11610	11230	12410	11750	289	3590	500	8630	10	1	57848466	7110	-12.10	2.06	12	0.72	-1016.00	5960.00	15310	20231123	-19.73	5500	20230119	123.45	12740	-3.53	20240109	11250	9.24	20240105	15310	-19.73	20231123	5500	123.45	20230119	1.92	N	204270	500	289 억		1741935	N	N	2998	N	00	N
73	20240109	130908	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12380	390	2	3.25	4712770430	377247	113.02	12160	12740	12130	15580	8400	11990	12492.53	3.01	0	-32781	12550	12270	11890	11610	11230	12410	11750	289	3590	500	8630	10	1	57848466	7162	-12.19	2.08	12	0.65	-1016.00	5960.00	15310	20231123	-19.14	5500	20230119	125.09	12740	-2.83	20240109	11250	10.04	20240105	15310	-19.14	20231123	5500	125.09	20230119	1.92	N	204270	500	289 억		1741935	N	N	2998	N	00	N
74	20240109	120916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12380	390	2	3.25	4237845740	338835	101.51	12160	12740	12130	15580	8400	11990	12507.11	3.01	0	-25732	12550	12270	11890	11610	11230	12410	11750	289	3590	500	8630	10	1	57848466	7162	-12.19	2.08	12	0.59	-1016.00	5960.00	15310	20231123	-19.14	5500	20230119	125.09	12740	-2.83	20240109	11250	10.04	20240105	15310	-19.14	20231123	5500	125.09	20230119	1.92	N	204270	500	289 억		1741935	N	N	2998	N	00	N
75	20240109	110911	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12480	490	2	4.09	3779007870	301774	90.41	12160	12740	12130	15580	8400	11990	12522.64	3.01	0	-14040	12550	12270	11890	11610	11230	12410	11750	289	3590	500	8630	10	1	57848466	7219	-12.28	2.09	12	0.52	-1016.00	5960.00	15310	20231123	-18.48	5500	20230119	126.91	12740	-2.04	20240109	11250	10.93	20240105	15310	-18.48	20231123	5500	126.91	20230119	1.92	N	204270	500	289 억		1741935	N	N	2998	N	00	N
76	20240109	100909	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12600	610	2	5.09	2892085380	231570	69.38	12160	12740	12130	15580	8400	11990	12489.03	3.01	0	9484	12550	12270	11890	11610	11230	12410	11750	289	3590	500	8630	10	1	57848466	7289	-12.40	2.11	12	0.40	-1016.00	5960.00	15310	20231123	-17.70	5500	20230119	129.09	12740	-1.10	20240109	11250	12.00	20240105	15310	-17.70	20231123	5500	129.09	20230119	1.92	N	204270	500	289 억		1741935	N	N	2998	N	00	N
77	20240109	090909	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12350	360	2	3.00	317891780	25926	7.77	12160	12350	12130	15580	8400	11990	12261.51	3.01	0	4402	12550	12270	11890	11610	11230	12410	11750	289	3590	500	8630	10	1	57848466	7144	-12.16	2.07	12	0.04	-1016.00	5960.00	15310	20231123	-19.33	5500	20230119	124.55	12450	-0.80	20240103	11250	9.78	20240105	15310	-19.33	20231123	5500	124.55	20230119	1.92	N	204270	500	289 억		1741935	N	N	2998	N	00	N
78	20240108	160907	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11990	520	2	4.53	3977644430	333352	77.27	11670	12170	11510	14910	8030	11470	11932.26	3.04	0	-8568	11790	11630	11440	11280	11090	11535	11185	289	3440	500	8250	10	1	57848466	6936	-11.80	2.01	12	0.58	-1016.00	5960.00	15310	20231123	-21.69	5500	20230119	118.00	12450	-3.69	20240103	11250	6.58	20240105	15310	-21.69	20231123	5500	118.00	20230119	1.89	N	204270	500	289 억		1761420	N	N	2998	N	00	N
79	20240108	150908	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12020	550	2	4.80	3834526160	321438	74.50	11670	12170	11510	14910	8030	11470	11929.29	3.04	0	-7439	11790	11630	11440	11280	11090	11535	11185	289	3440	500	8250	10	1	57848466	6953	-11.83	2.02	12	0.56	-1016.00	5960.00	15310	20231123	-21.49	5500	20230119	118.55	12450	-3.45	20240103	11250	6.84	20240105	15310	-21.49	20231123	5500	118.55	20230119	1.89	N	204270	500	289 억		1761420	N	N	1394	N	00	N
80	20240108	140907	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12000	530	2	4.62	3504025820	293968	68.14	11670	12170	11510	14910	8030	11470	11919.75	3.04	0	2617	11790	11630	11440	11280	11090	11535	11185	289	3440	500	8250	10	1	57848466	6942	-11.81	2.01	12	0.51	-1016.00	5960.00	15310	20231123	-21.62	5500	20230119	118.18	12450	-3.61	20240103	11250	6.67	20240105	15310	-21.62	20231123	5500	118.18	20230119	1.89	N	204270	500	289 억		1761420	N	N	1394	N	00	N
81	20240108	130907	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11990	520	2	4.53	3229275260	271095	62.84	11670	12170	11510	14910	8030	11470	11911.97	3.04	0	6988	11790	11630	11440	11280	11090	11535	11185	289	3440	500	8250	10	1	57848466	6936	-11.80	2.01	12	0.47	-1016.00	5960.00	15310	20231123	-21.69	5500	20230119	118.00	12450	-3.69	20240103	11250	6.58	20240105	15310	-21.69	20231123	5500	118.00	20230119	1.89	N	204270	500	289 억		1761420	N	N	1394	N	00	N
82	20240108	120908	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11990	520	2	4.53	2291645130	193341	44.81	11670	12030	11510	14910	8030	11470	11852.87	3.04	0	-1852	11790	11630	11440	11280	11090	11535	11185	289	3440	500	8250	10	1	57848466	6936	-11.80	2.01	12	0.33	-1016.00	5960.00	15310	20231123	-21.69	5500	20230119	118.00	12450	-3.69	20240103	11250	6.58	20240105	15310	-21.69	20231123	5500	118.00	20230119	1.89	N	204270	500	289 억		1761420	N	N	1394	N	00	N
83	20240108	110909	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11820	350	2	3.05	1655195840	140180	32.49	11670	11970	11510	14910	8030	11470	11807.65	3.04	0	12252	11790	11630	11440	11280	11090	11535	11185	289	3440	500	8250	10	1	57848466	6838	-11.63	1.98	12	0.24	-1016.00	5960.00	15310	20231123	-22.80	5500	20230119	114.91	12450	-5.06	20240103	11250	5.07	20240105	15310	-22.80	20231123	5500	114.91	20230119	1.89	N	204270	500	289 억		1761420	N	N	1394	N	00	N
84	20240108	100909	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11800	330	2	2.88	941316740	79927	18.53	11670	11900	11510	14910	8030	11470	11777.21	3.04	0	383	11790	11630	11440	11280	11090	11535	11185	289	3440	500	8250	10	1	57848466	6826	-11.61	1.98	12	0.14	-1016.00	5960.00	15310	20231123	-22.93	5500	20230119	114.55	12450	-5.22	20240103	11250	4.89	20240105	15310	-22.93	20231123	5500	114.55	20230119	1.89	N	204270	500	289 억		1761420	N	N	1394	N	00	N
85	20240108	090906	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11750	280	2	2.44	202048390	17297	4.01	11670	11790	11510	14910	8030	11470	11681.12	3.04	0	1918	11790	11630	11440	11280	11090	11535	11185	289	3440	500	8250	10	1	57848466	6797	-11.56	1.97	12	0.03	-1016.00	5960.00	15310	20231123	-23.25	5500	20230119	113.64	12450	-5.62	20240103	11250	4.44	20240105	15310	-23.25	20231123	5500	113.64	20230119	1.89	N	204270	500	289 억		1761420	N	N	1394	N	00	N
86	20240105	160906	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11470	-130	5	-1.12	4911838270	431129	84.85	11590	11600	11250	15080	8120	11600	11392.89	2.85	0	107697	12406	12002	11646	11242	10886	11825	11065	289	3480	500	8350	10	1	57848466	6635	-11.29	1.92	12	0.75	-1016.00	5960.00	15310	20231123	-25.08	5500	20230119	108.55	12450	-7.87	20240103	11250	1.96	20240105	15310	-25.08	20231123	5500	108.55	20230119	1.89	N	204270	500	289 억		1649669	N	N	1394	N	00	N
87	20240105	150908	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11450	-150	5	-1.29	4798692320	421246	82.91	11590	11600	11250	15080	8120	11600	11391.66	2.85	0	104386	12406	12002	11646	11242	10886	11825	11065	289	3480	500	8350	10	1	57848466	6624	-11.27	1.92	12	0.73	-1016.00	5960.00	15310	20231123	-25.21	5500	20230119	108.18	12450	-8.03	20240103	11250	1.78	20240105	15310	-25.21	20231123	5500	108.18	20230119	1.89	N	204270	500	289 억		1649669	N	N	2743	N	00	N
88	20240105	140904	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11470	-130	5	-1.12	4357510040	382750	75.33	11590	11600	11250	15080	8120	11600	11384.74	2.85	0	89354	12406	12002	11646	11242	10886	11825	11065	289	3480	500	8350	10	1	57848466	6635	-11.29	1.92	12	0.66	-1016.00	5960.00	15310	20231123	-25.08	5500	20230119	108.55	12450	-7.87	20240103	11250	1.96	20240105	15310	-25.08	20231123	5500	108.55	20230119	1.89	N	204270	500	289 억		1649669	N	N	2743	N	00	N
89	20240105	130906	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11420	-180	5	-1.55	3719522780	326793	64.32	11590	11600	11250	15080	8120	11600	11381.89	2.85	0	65400	12406	12002	11646	11242	10886	11825	11065	289	3480	500	8350	10	1	57848466	6606	-11.24	1.92	12	0.56	-1016.00	5960.00	15310	20231123	-25.41	5500	20230119	107.64	12450	-8.27	20240103	11250	1.51	20240105	15310	-25.41	20231123	5500	107.64	20230119	1.89	N	204270	500	289 억		1649669	N	N	2743	N	00	N
90	20240105	120906	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11350	-250	5	-2.16	2938202370	258507	50.88	11590	11590	11250	15080	8120	11600	11366.05	2.85	0	43922	12406	12002	11646	11242	10886	11825	11065	289	3480	500	8350	10	1	57848466	6566	-11.17	1.90	12	0.45	-1016.00	5960.00	15310	20231123	-25.87	5500	20230119	106.36	12450	-8.84	20240103	11250	0.89	20240105	15310	-25.87	20231123	5500	106.36	20230119	1.89	N	204270	500	289 억		1649669	N	N	2743	N	00	N
91	20240105	110904	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11380	-220	5	-1.90	2097053450	184288	36.27	11590	11590	11260	15080	8120	11600	11379.22	2.85	0	25228	12406	12002	11646	11242	10886	11825	11065	289	3480	500	8350	10	1	57848466	6583	-11.20	1.91	12	0.32	-1016.00	5960.00	15310	20231123	-25.67	5500	20230119	106.91	12450	-8.59	20240103	11260	1.07	20240105	15310	-25.67	20231123	5500	106.91	20230119	1.89	N	204270	500	289 억		1649669	N	N	2743	N	00	N
92	20240105	100907	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11390	-210	5	-1.81	1063125180	93152	18.33	11590	11590	11300	15080	8120	11600	11412.80	2.85	0	5371	12406	12002	11646	11242	10886	11825	11065	289	3480	500	8350	10	1	57848466	6589	-11.21	1.91	12	0.16	-1016.00	5960.00	15310	20231123	-25.60	5500	20230119	107.09	12450	-8.51	20240103	11290	0.89	20240104	15310	-25.60	20231123	5500	107.09	20230119	1.89	N	204270	500	289 억		1649669	N	N	2743	N	00	N
93	20240105	090904	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11480	-120	5	-1.03	97786980	8540	1.68	11590	11590	11410	15080	8120	11600	11450.47	2.85	0	2959	12406	12002	11646	11242	10886	11825	11065	289	3480	500	8350	10	1	57848466	6641	-11.30	1.93	12	0.01	-1016.00	5960.00	15310	20231123	-25.02	5500	20230119	108.73	12450	-7.79	20240103	11290	1.68	20240104	15310	-25.02	20231123	5500	108.73	20230119	1.89	N	204270	500	289 억		1649669	N	N	2743	N	00	N
94	20240104	160902	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11600	-390	5	-3.25	5892064490	508002	172.48	11980	12050	11290	15580	8400	11990	11598.51	2.67	0	98504	12696	12342	12096	11742	11496	12220	11620	289	3590	500	8630	10	1	57848466	6710	-11.42	1.95	12	0.88	-1016.00	5960.00	15310	20231123	-24.23	5500	20230119	110.91	12450	-6.83	20240103	11290	2.75	20240104	15310	-24.23	20231123	5500	110.91	20230119	1.87	N	204270	500	289 억		1546016	N	N	2743	N	00	N
95	20240104	150903	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11610	-380	5	-3.17	5769849090	497448	168.89	11980	12050	11290	15580	8400	11990	11598.90	2.67	0	99526	12696	12342	12096	11742	11496	12220	11620	289	3590	500	8630	10	1	57848466	6716	-11.43	1.95	12	0.86	-1016.00	5960.00	15310	20231123	-24.17	5500	20230119	111.09	12450	-6.75	20240103	11290	2.83	20240104	15310	-24.17	20231123	5500	111.09	20230119	1.87	N	204270	500	289 억		1546016	N	N	6550	N	00	N
96	20240104	140904	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11390	-600	5	-5.00	4825948600	415960	141.23	11980	12050	11290	15580	8400	11990	11601.95	2.67	0	102403	12696	12342	12096	11742	11496	12220	11620	289	3590	500	8630	10	1	57848466	6589	-11.21	1.91	12	0.72	-1016.00	5960.00	15310	20231123	-25.60	5500	20230119	107.09	12450	-8.51	20240103	11290	0.89	20240104	15310	-25.60	20231123	5500	107.09	20230119	1.87	N	204270	500	289 억		1546016	N	N	6550	N	00	N
97	20240104	130904	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11590	-400	5	-3.34	3178355380	271656	92.23	11980	12050	11550	15580	8400	11990	11699.93	2.67	0	74223	12696	12342	12096	11742	11496	12220	11620	289	3590	500	8630	10	1	57848466	6705	-11.41	1.94	12	0.47	-1016.00	5960.00	15310	20231123	-24.30	5500	20230119	110.73	12450	-6.91	20240103	11550	0.35	20240104	15310	-24.30	20231123	5500	110.73	20230119	1.87	N	204270	500	289 억		1546016	N	N	6550	N	00	N
98	20240104	120902	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11590	-400	5	-3.34	2615271650	223034	75.72	11980	12050	11570	15580	8400	11990	11725.89	2.67	0	48044	12696	12342	12096	11742	11496	12220	11620	289	3590	500	8630	10	1	57848466	6705	-11.41	1.94	12	0.39	-1016.00	5960.00	15310	20231123	-24.30	5500	20230119	110.73	12450	-6.91	20240103	11570	0.17	20240104	15310	-24.30	20231123	5500	110.73	20230119	1.87	N	204270	500	289 억		1546016	N	N	6550	N	00	N
99	20240104	110901	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11590	-400	5	-3.34	2018970770	171662	58.28	11980	12050	11580	15580	8400	11990	11761.31	2.67	0	25784	12696	12342	12096	11742	11496	12220	11620	289	3590	500	8630	10	1	57848466	6705	-11.41	1.94	12	0.30	-1016.00	5960.00	15310	20231123	-24.30	5500	20230119	110.73	12450	-6.91	20240103	11580	0.09	20240104	15310	-24.30	20231123	5500	110.73	20230119	1.87	N	204270	500	289 억		1546016	N	N	6550	N	00	N
100	20240104	100901	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11780	-210	5	-1.75	1011716960	85394	28.99	11980	12050	11750	15580	8400	11990	11847.64	2.67	0	4480	12696	12342	12096	11742	11496	12220	11620	289	3590	500	8630	10	1	57848466	6815	-11.59	1.98	12	0.15	-1016.00	5960.00	15310	20231123	-23.06	5500	20230119	114.18	12450	-5.38	20240103	11750	0.26	20240104	15310	-23.06	20231123	5500	114.18	20230119	1.87	N	204270	500	289 억		1546016	N	N	6550	N	00	N
101	20240104	090904	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11930	-60	5	-0.50	149469460	12508	4.25	11980	12050	11850	15580	8400	11990	11949.91	2.67	0	-1605	12696	12342	12096	11742	11496	12220	11620	289	3590	500	8630	10	1	57848466	6901	-11.74	2.00	12	0.02	-1016.00	5960.00	15310	20231123	-22.08	5500	20230119	116.91	12450	-4.18	20240103	11850	0.68	20240104	15310	-22.08	20231123	5500	116.91	20230119	1.87	N	204270	500	289 억		1546016	N	N	6550	N	00	N
102	20240103	160900	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11990	-190	5	-1.56	3556628540	294223	184.39	12060	12450	11850	15830	8530	12180	12088.36	2.64	-6370	2379	12506	12342	12096	11932	11686	12425	12015	289	3650	500	8760	10	1	57848466	6936	-11.80	2.01	12	0.51	-1016.00	5960.00	15310	20231123	-21.69	5500	20230119	118.00	12450	-3.69	20240103	11850	1.18	20240103	15310	-21.69	20231123	5500	118.00	20230119	1.80	N	204270	500	289 억		1527080	N	N	6550	N	00	N
103	20240103	150858	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11990	-190	5	-1.56	3296689970	272512	170.79	12060	12450	11860	15830	8530	12180	12097.41	2.64	-6370	2260	12506	12342	12096	11932	11686	12425	12015	289	3650	500	8760	10	1	57848466	6936	-11.80	2.01	12	0.47	-1016.00	5960.00	15310	20231123	-21.69	5500	20230119	118.00	12450	-3.69	20240103	11850	1.18	20240102	15310	-21.69	20231123	5500	118.00	20230119	1.80	N	204270	500	289 억		1527080	N	N	559	N	00	N
104	20240103	140856	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12010	-170	5	-1.40	2949479090	243540	152.63	12060	12450	11860	15830	8530	12180	12110.86	2.64	-6370	6458	12506	12342	12096	11932	11686	12425	12015	289	3650	500	8760	10	1	57848466	6948	-11.82	2.02	12	0.42	-1016.00	5960.00	15310	20231123	-21.55	5500	20230119	118.36	12450	-3.53	20240103	11850	1.35	20240102	15310	-21.55	20231123	5500	118.36	20230119	1.80	N	204270	500	289 억		1527080	N	N	559	N	00	N
105	20240103	130858	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12000	-180	5	-1.48	2649027580	218504	136.94	12060	12450	11860	15830	8530	12180	12123.47	2.64	-6370	12016	12506	12342	12096	11932	11686	12425	12015	289	3650	500	8760	10	1	57848466	6942	-11.81	2.01	12	0.38	-1016.00	5960.00	15310	20231123	-21.62	5500	20230119	118.18	12450	-3.61	20240103	11850	1.27	20240102	15310	-21.62	20231123	5500	118.18	20230119	1.80	N	204270	500	289 억		1527080	N	N	559	N	00	N
106	20240103	120901	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11910	-270	5	-2.22	2343901140	192942	120.92	12060	12450	11880	15830	8530	12180	12148.22	2.64	-6370	10498	12506	12342	12096	11932	11686	12425	12015	289	3650	500	8760	10	1	57848466	6890	-11.72	2.00	12	0.33	-1016.00	5960.00	15310	20231123	-22.21	5500	20230119	116.55	12450	-4.34	20240103	11850	0.51	20240102	15310	-22.21	20231123	5500	116.55	20230119	1.80	N	204270	500	289 억		1527080	N	N	559	N	00	N
107	20240103	110857	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12220	40	2	0.33	1653015400	135401	84.86	12060	12450	11950	15830	8530	12180	12208.30	2.64	-6370	10849	12506	12342	12096	11932	11686	12425	12015	289	3650	500	8760	10	1	57848466	7069	-12.03	2.05	12	0.23	-1016.00	5960.00	15310	20231123	-20.18	5500	20230119	122.18	12450	-1.85	20240103	11850	3.12	20240102	15310	-20.18	20231123	5500	122.18	20230119	1.80	N	204270	500	289 억		1527080	N	N	559	N	00	N
108	20240103	100857	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12150	-30	5	-0.25	722256310	59624	37.37	12060	12270	11950	15830	8530	12180	12113.52	2.64	-6370	1326	12506	12342	12096	11932	11686	12425	12015	289	3650	500	8760	10	1	57848466	7029	-11.96	2.04	12	0.10	-1016.00	5960.00	15310	20231123	-20.64	5500	20230119	120.91	12270	-0.98	20240103	11850	2.53	20240102	15310	-20.64	20231123	5500	120.91	20230119	1.80	N	204270	500	289 억		1527080	N	N	559	N	00	N
109	20240103	090858	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12020	-160	5	-1.31	140418630	11687	7.32	12060	12090	11950	15830	8530	12180	12014.94	2.64	-6370	-5560	12506	12342	12096	11932	11686	12425	12015	289	3650	500	8760	10	1	57848466	6953	-11.83	2.02	12	0.02	-1016.00	5960.00	15310	20231123	-21.49	5500	20230119	118.55	12260	-1.96	20240102	11850	1.43	20240102	15310	-21.49	20231123	5500	118.55	20230119	1.80	N	204270	500	289 억		1527080	N	N	559	N	00	N
110	20240102	160856	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12180	160	2	1.33	1916644380	159036	39.00	12100	12260	11850	15620	8420	12020	12051.64	2.66	0	-8782	12800	12410	12100	11710	11400	12255	11555	289	3600	500	8650	10	1	57848466	7046	-11.99	2.04	12	0.27	-1016.00	5960.00	15310	20231123	-20.44	5500	20230119	121.45	12260	-0.65	20240102	11850	2.78	20240102	15310	-20.44	20231123	5500	121.45	20230119	1.79	N	204270	500	289 억		1540653	N	N	559	N	00	N
111	20240102	150856	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12200	180	2	1.50	1853048210	153814	37.72	12100	12260	11850	15620	8420	12020	12047.33	2.66	0	-7043	12800	12410	12100	11710	11400	12255	11555	289	3600	500	8650	10	1	57848466	7058	-12.01	2.05	12	0.27	-1016.00	5960.00	15310	20231123	-20.31	5500	20230119	121.82	12260	-0.49	20240102	11850	2.95	20240102	15310	-20.31	20231123	5500	121.82	20230119	1.79	N	204270	500	289 억		1540653	N	N	3931	N	00	N
112	20240102	140857	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12160	140	2	1.16	1432873840	119385	29.28	12100	12190	11850	15620	8420	12020	12002.13	2.66	0	2895	12800	12410	12100	11710	11400	12255	11555	289	3600	500	8650	10	1	57848466	7034	-11.97	2.04	12	0.21	-1016.00	5960.00	15310	20231123	-20.57	5500	20230119	121.09	12190	-0.25	20240102	11850	2.62	20240102	15310	-20.57	20231123	5500	121.09	20230119	1.79	N	204270	500	289 억		1540653	N	N	3931	N	00	N
113	20240102	130851	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11970	-50	5	-0.42	1118419360	93372	22.90	12100	12160	11850	15620	8420	12020	11978.10	2.66	0	5326	12800	12410	12100	11710	11400	12255	11555	289	3600	500	8650	10	1	57848466	6924	-11.78	2.01	12	0.16	-1016.00	5960.00	15310	20231123	-21.82	5500	20230119	117.64	12160	-1.56	20240102	11850	1.01	20240102	15310	-21.82	20231123	5500	117.64	20230119	1.79	N	204270	500	289 억		1540653	N	N	3931	N	00	N
114	20240102	120850	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12020	0	3	0.00	927774420	77493	19.00	12100	12160	11850	15620	8420	12020	11972.36	2.66	0	11588	12800	12410	12100	11710	11400	12255	11555	289	3600	500	8650	10	1	57848466	6953	-11.83	2.02	12	0.13	-1016.00	5960.00	15310	20231123	-21.49	5500	20230119	118.55	12160	-1.15	20240102	11850	1.43	20240102	15310	-21.49	20231123	5500	118.55	20230119	1.79	N	204270	500	289 억		1540653	N	N	3931	N	00	N
115	20240102	110851	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11850	-170	5	-1.41	778288410	65000	15.94	12100	12160	11850	15620	8420	12020	11973.67	2.66	0	8989	12800	12410	12100	11710	11400	12255	11555	289	3600	500	8650	10	1	57848466	6855	-11.66	1.99	12	0.11	-1016.00	5960.00	15310	20231123	-22.60	5500	20230119	115.45	12160	-2.55	20240102	11850	0.00	20240102	15310	-22.60	20231123	5500	115.45	20230119	1.79	N	204270	500	289 억		1540653	N	N	3931	N	00	N
116	20240102	100842	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12130	110	2	0.92	128254250	10596	2.60	12100	12160	12050	15620	8420	12020	12104.03	2.66	0	-868	12800	12410	12100	11710	11400	12255	11555	289	3600	500	8650	10	1	57848466	7017	-11.94	2.04	12	0.02	-1016.00	5960.00	15310	20231123	-20.77	5500	20230119	120.55	12160	-0.25	20240102	12050	0.66	20240102	15310	-20.77	20231123	5500	120.55	20230119	1.79	N	204270	500	289 억		1540653	N	N	3931	N	00	N
117	20240102	090831	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12020	0	3	0.00	0	0	0.00	0	0	0	15620	8420	12020	0.00	2.66	0	0	12800	12410	12100	11710	11400	12255	11555	289	3600	500	8650	10	1	57848466	6953	-11.83	2.02	12	0.00	-1016.00	5960.00	15310	20231123	-21.49	5500	20230119	118.55	0	0.00	0	0	0.00	0	15310	-21.49	20231123	5500	118.55	20230119	1.79	N	204270	500	289 억		1540653	N	N	3931	N	00	N