KissMeData/204270/price/prices-20240401.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	20240430	160956	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	-850	5	-4.03	59925836270	2929176	35.29	20700	21400	19890	27400	14800	21100	20454.04	1.37	0	-251251	23066	22082	21066	20082	19066	22575	20575	289	6300	500	14770	50	1	57848466	11714	65.96	3.21	12	5.06	307.00	6311.00	23350	20240418	-13.28	7240	20230623	179.70	23350	-13.28	20240418	9920	104.13	20240201	23350	-13.28	20240418	7240	179.70	20230623	4.46	N	204270	500	289 억		793829	N	N	776	N	00	N
3	20240430	151008	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	-800	5	-3.79	58070668370	2837537	34.19	20700	21400	19890	27400	14800	21100	20460.33	1.37	0	-258482	23066	22082	21066	20082	19066	22575	20575	289	6300	500	14770	50	1	57848466	11743	66.12	3.22	12	4.91	307.00	6311.00	23350	20240418	-13.06	7240	20230623	180.39	23350	-13.06	20240418	9920	104.64	20240201	23350	-13.06	20240418	7240	180.39	20230623	4.46	N	204270	500	289 억		793829	N	N	178	N	00	N
4	20240430	141007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19990	-1110	5	-5.26	50788349010	2476194	29.83	20700	21400	19950	27400	14800	21100	20505.50	1.37	0	-270918	23066	22082	21066	20082	19066	22575	20575	289	6300	500	14770	10	1	57848466	11564	65.11	3.17	12	4.28	307.00	6311.00	23350	20240418	-14.39	7240	20230623	176.10	23350	-14.39	20240418	9920	101.51	20240201	23350	-14.39	20240418	7240	176.10	20230623	4.46	N	204270	500	289 억		793829	N	N	178	N	00	N
5	20240430	131005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	-900	5	-4.27	45682081200	2221350	26.76	20700	21400	20000	27400	14800	21100	20559.79	1.37	0	-237717	23066	22082	21066	20082	19066	22575	20575	289	6300	500	14770	50	1	57848466	11685	65.80	3.20	12	3.84	307.00	6311.00	23350	20240418	-13.49	7240	20230623	179.01	23350	-13.49	20240418	9920	103.63	20240201	23350	-13.49	20240418	7240	179.01	20230623	4.46	N	204270	500	289 억		793829	N	N	178	N	00	N
6	20240430	121005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	-1000	5	-4.74	42770464200	2076825	25.02	20700	21400	20000	27400	14800	21100	20588.88	1.37	0	-229739	23066	22082	21066	20082	19066	22575	20575	289	6300	500	14770	50	1	57848466	11628	65.47	3.18	12	3.59	307.00	6311.00	23350	20240418	-13.92	7240	20230623	177.62	23350	-13.92	20240418	9920	102.62	20240201	23350	-13.92	20240418	7240	177.62	20230623	4.46	N	204270	500	289 억		793829	N	N	178	N	00	N
7	20240430	111002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	-1000	5	-4.74	38400877550	1859277	22.40	20700	21400	20050	27400	14800	21100	20648.45	1.37	0	-179231	23066	22082	21066	20082	19066	22575	20575	289	6300	500	14770	50	1	57848466	11628	65.47	3.18	12	3.21	307.00	6311.00	23350	20240418	-13.92	7240	20230623	177.62	23350	-13.92	20240418	9920	102.62	20240201	23350	-13.92	20240418	7240	177.62	20230623	4.46	N	204270	500	289 억		793829	N	N	178	N	00	N
8	20240430	101003	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	-750	5	-3.55	27916907050	1339794	16.14	20700	21400	20250	27400	14800	21100	20832.43	1.37	0	-100990	23066	22082	21066	20082	19066	22575	20575	289	6300	500	14770	50	1	57848466	11772	66.29	3.22	12	2.32	307.00	6311.00	23350	20240418	-12.85	7240	20230623	181.08	23350	-12.85	20240418	9920	105.14	20240201	23350	-12.85	20240418	7240	181.08	20230623	4.46	N	204270	500	289 억		793829	N	N	178	N	00	N
9	20240430	091012	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20600	-500	5	-2.37	9099472800	435958	5.25	20700	21200	20600	27400	14800	21100	20860.58	1.37	0	-50788	23066	22082	21066	20082	19066	22575	20575	289	6300	500	14770	50	1	57848466	11917	67.10	3.26	12	0.75	307.00	6311.00	23350	20240418	-11.78	7240	20230623	184.53	23350	-11.78	20240418	9920	107.66	20240201	23350	-11.78	20240418	7240	184.53	20230623	4.46	N	204270	500	289 억		793829	N	N	178	N	00	N
10	20240429	160952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	1050	2	5.24	169247800700	8030757	152.63	21050	22050	20050	26050	14050	20050	21074.94	1.28	0	77946	21370	20710	19840	19180	18310	21040	19510	289	6000	500	14030	50	1	57848466	12206	68.73	3.34	12	13.88	307.00	6311.00	23350	20240418	-9.64	7240	20230623	191.44	23350	-9.64	20240418	9920	112.70	20240201	23350	-9.64	20240418	7240	191.44	20230623	4.30	N	204270	500	289 억		740081	N	N	178	N	00	N
11	20240429	151002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	1200	2	5.99	164684321250	7814556	148.52	21050	22050	20050	26050	14050	20050	21074.05	1.28	0	51892	21370	20710	19840	19180	18310	21040	19510	289	6000	500	14030	50	1	57848466	12293	69.22	3.37	12	13.51	307.00	6311.00	23350	20240418	-8.99	7240	20230623	193.51	23350	-8.99	20240418	9920	114.21	20240201	23350	-8.99	20240418	7240	193.51	20230623	4.30	N	204270	500	289 억		740081	N	N	0	N	00	N
12	20240429	140922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	1150	2	5.74	146830099650	6975286	132.57	21050	22050	20050	26050	14050	20050	21050.05	1.28	0	-52247	21370	20710	19840	19180	18310	21040	19510	289	6000	500	14030	50	1	57848466	12264	69.06	3.36	12	12.06	307.00	6311.00	23350	20240418	-9.21	7240	20230623	192.82	23350	-9.21	20240418	9920	113.71	20240201	23350	-9.21	20240418	7240	192.82	20230623	4.30	N	204270	500	289 억		740081	N	N	0	N	00	N
13	20240429	131002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20850	800	2	3.99	91459458950	4401443	83.65	21050	21300	20050	26050	14050	20050	20779.43	1.28	0	-96893	21370	20710	19840	19180	18310	21040	19510	289	6000	500	14030	50	1	57848466	12061	67.92	3.30	12	7.61	307.00	6311.00	23350	20240418	-10.71	7240	20230623	187.98	23350	-10.71	20240418	9920	110.18	20240201	23350	-10.71	20240418	7240	187.98	20230623	4.30	N	204270	500	289 억		740081	N	N	0	N	00	N
14	20240429	121000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20450	400	2	2.00	67926092200	3281267	62.36	21050	21300	20050	26050	14050	20050	20701.18	1.28	0	-144554	21370	20710	19840	19180	18310	21040	19510	289	6000	500	14030	50	1	57848466	11830	66.61	3.24	12	5.67	307.00	6311.00	23350	20240418	-12.42	7240	20230623	182.46	23350	-12.42	20240418	9920	106.15	20240201	23350	-12.42	20240418	7240	182.46	20230623	4.30	N	204270	500	289 억		740081	N	N	0	N	00	N
15	20240429	110936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20800	750	2	3.74	62384047650	3012404	57.25	21050	21300	20050	26050	14050	20050	20709.06	1.28	0	-149019	21370	20710	19840	19180	18310	21040	19510	289	6000	500	14030	50	1	57848466	12032	67.75	3.30	12	5.21	307.00	6311.00	23350	20240418	-10.92	7240	20230623	187.29	23350	-10.92	20240418	9920	109.68	20240201	23350	-10.92	20240418	7240	187.29	20230623	4.30	N	204270	500	289 억		740081	N	N	0	N	00	N
16	20240429	101000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	250	2	1.25	44434897650	2141674	40.70	21050	21300	20050	26050	14050	20050	20747.74	1.28	0	-164881	21370	20710	19840	19180	18310	21040	19510	289	6000	500	14030	50	1	57848466	11743	66.12	3.22	12	3.70	307.00	6311.00	23350	20240418	-13.06	7240	20230623	180.39	23350	-13.06	20240418	9920	104.64	20240201	23350	-13.06	20240418	7240	180.39	20230623	4.30	N	204270	500	289 억		740081	N	N	0	N	00	N
17	20240429	091000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20750	700	2	3.49	23563836850	1123170	21.35	21050	21300	20650	26050	14050	20050	20979.76	1.28	0	-111561	21370	20710	19840	19180	18310	21040	19510	289	6000	500	14030	50	1	57848466	12004	67.59	3.29	12	1.94	307.00	6311.00	23350	20240418	-11.13	7240	20230623	186.60	23350	-11.13	20240418	9920	109.17	20240201	23350	-11.13	20240418	7240	186.60	20230623	4.30	N	204270	500	289 억		740081	N	N	0	N	00	N
18	20240426	160957	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	990	2	5.19	100387799980	5061435	157.47	19220	20500	18970	24750	13350	19060	19835.17	1.04	0	166681	20273	19666	19343	18736	18413	19505	18575	289	5690	500	13340	50	1	57848466	11599	65.31	3.18	12	8.75	307.00	6311.00	23350	20240418	-14.13	7240	20230623	176.93	23350	-14.13	20240418	9920	102.12	20240201	23350	-14.13	20240418	7240	176.93	20230623	4.29	N	204270	500	289 억		599077	N	N	1002	N	00	N
19	20240426	150957	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	990	2	5.19	95364180450	4810453	149.66	19220	20500	18970	24750	13350	19060	19826.75	1.04	0	213679	20273	19666	19343	18736	18413	19505	18575	289	5690	500	13340	50	1	57848466	11599	65.31	3.18	12	8.32	307.00	6311.00	23350	20240418	-14.13	7240	20230623	176.93	23350	-14.13	20240418	9920	102.12	20240201	23350	-14.13	20240418	7240	176.93	20230623	4.29	N	204270	500	289 억		599077	N	N	1002	N	00	N
20	20240426	140955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	940	2	4.93	81539201930	4123374	128.29	19220	20500	18970	24750	13350	19060	19777.47	1.04	0	126068	20273	19666	19343	18736	18413	19505	18575	289	5690	500	13340	50	1	57848466	11570	65.15	3.17	12	7.13	307.00	6311.00	23350	20240418	-14.35	7240	20230623	176.24	23350	-14.35	20240418	9920	101.61	20240201	23350	-14.35	20240418	7240	176.24	20230623	4.29	N	204270	500	289 억		599077	N	N	1002	N	00	N
21	20240426	130958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19310	250	2	1.31	72579168250	3669467	114.16	19220	20500	18970	24750	13350	19060	19782.15	1.04	0	83254	20273	19666	19343	18736	18413	19505	18575	289	5690	500	13340	10	1	57848466	11171	62.90	3.06	12	6.34	307.00	6311.00	23350	20240418	-17.30	7240	20230623	166.71	23350	-17.30	20240418	9920	94.66	20240201	23350	-17.30	20240418	7240	166.71	20230623	4.29	N	204270	500	289 억		599077	N	N	1002	N	00	N
22	20240426	120954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19530	470	2	2.47	67657869980	3416207	106.29	19220	20500	18970	24750	13350	19060	19808.24	1.04	0	128183	20273	19666	19343	18736	18413	19505	18575	289	5690	500	13340	10	1	57848466	11298	63.62	3.09	12	5.91	307.00	6311.00	23350	20240418	-16.36	7240	20230623	169.75	23350	-16.36	20240418	9920	96.88	20240201	23350	-16.36	20240418	7240	169.75	20230623	4.29	N	204270	500	289 억		599077	N	N	1002	N	00	N
23	20240426	110954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19650	590	2	3.10	59493766710	2998528	93.29	19220	20500	18970	24750	13350	19060	19844.90	1.04	0	138325	20273	19666	19343	18736	18413	19505	18575	289	5690	500	13340	10	1	57848466	11367	64.01	3.11	12	5.18	307.00	6311.00	23350	20240418	-15.85	7240	20230623	171.41	23350	-15.85	20240418	9920	98.08	20240201	23350	-15.85	20240418	7240	171.41	20230623	4.29	N	204270	500	289 억		599077	N	N	1002	N	00	N
24	20240426	100954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	1140	2	5.98	30549874350	1555435	48.39	19220	20400	18970	24750	13350	19060	19646.36	1.04	0	111656	20273	19666	19343	18736	18413	19505	18575	289	5690	500	13340	50	1	57848466	11685	65.80	3.20	12	2.69	307.00	6311.00	23350	20240418	-13.49	7240	20230623	179.01	23350	-13.49	20240418	9920	103.63	20240201	23350	-13.49	20240418	7240	179.01	20230623	4.29	N	204270	500	289 억		599077	N	N	1002	N	00	N
25	20240426	090958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19180	120	2	0.63	3905001300	203433	6.33	19220	19340	19100	24750	13350	19060	19206.26	1.04	0	13944	20273	19666	19343	18736	18413	19505	18575	289	5690	500	13340	10	1	57848466	11095	62.48	3.04	12	0.35	307.00	6311.00	23350	20240418	-17.86	7240	20230623	164.92	23350	-17.86	20240418	9920	93.35	20240201	23350	-17.86	20240418	7240	164.92	20230623	4.29	N	204270	500	289 억		599077	N	N	1002	N	00	N
26	20240425	160949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19060	30	2	0.16	60933582340	3132632	81.61	19590	19950	19020	24700	13330	19030	19452.73	1.17	0	-83184	20610	19820	19360	18570	18110	19590	18340	289	5670	500	13320	10	1	57848466	11026	62.08	3.02	12	5.42	307.00	6311.00	23350	20240418	-18.37	7240	20230623	163.26	23350	-18.37	20240418	9920	92.14	20240201	23350	-18.37	20240418	7240	163.26	20230623	4.06	N	204270	500	289 억		677179	N	N	1002	N	00	N
27	20240425	150955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19070	40	2	0.21	59280503470	3045869	79.35	19590	19950	19020	24700	13330	19030	19462.59	1.17	0	-87639	20610	19820	19360	18570	18110	19590	18340	289	5670	500	13320	10	1	57848466	11032	62.12	3.02	12	5.27	307.00	6311.00	23350	20240418	-18.33	7240	20230623	163.40	23350	-18.33	20240418	9920	92.24	20240201	23350	-18.33	20240418	7240	163.40	20230623	4.06	N	204270	500	289 억		677179	N	N	32	N	00	N
28	20240425	140952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19110	80	2	0.42	55200035760	2832009	73.78	19590	19950	19020	24700	13330	19030	19491.48	1.17	0	-75790	20610	19820	19360	18570	18110	19590	18340	289	5670	500	13320	10	1	57848466	11055	62.25	3.03	12	4.90	307.00	6311.00	23350	20240418	-18.16	7240	20230623	163.95	23350	-18.16	20240418	9920	92.64	20240201	23350	-18.16	20240418	7240	163.95	20230623	4.06	N	204270	500	289 억		677179	N	N	32	N	00	N
29	20240425	130952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19310	280	2	1.47	51885889320	2659057	69.27	19590	19950	19020	24700	13330	19030	19512.89	1.17	0	-73803	20610	19820	19360	18570	18110	19590	18340	289	5670	500	13320	10	1	57848466	11171	62.90	3.06	12	4.60	307.00	6311.00	23350	20240418	-17.30	7240	20230623	166.71	23350	-17.30	20240418	9920	94.66	20240201	23350	-17.30	20240418	7240	166.71	20230623	4.06	N	204270	500	289 억		677179	N	N	32	N	00	N
30	20240425	120949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19280	250	2	1.31	47303744960	2422777	63.11	19590	19950	19020	24700	13330	19030	19524.60	1.17	0	-61967	20610	19820	19360	18570	18110	19590	18340	289	5670	500	13320	10	1	57848466	11153	62.80	3.05	12	4.19	307.00	6311.00	23350	20240418	-17.43	7240	20230623	166.30	23350	-17.43	20240418	9920	94.35	20240201	23350	-17.43	20240418	7240	166.30	20230623	4.06	N	204270	500	289 억		677179	N	N	32	N	00	N
31	20240425	110951	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19190	160	2	0.84	44579223270	2281215	59.43	19590	19950	19020	24700	13330	19030	19541.88	1.17	0	-67153	20610	19820	19360	18570	18110	19590	18340	289	5670	500	13320	10	1	57848466	11101	62.51	3.04	12	3.94	307.00	6311.00	23350	20240418	-17.82	7240	20230623	165.06	23350	-17.82	20240418	9920	93.45	20240201	23350	-17.82	20240418	7240	165.06	20230623	4.06	N	204270	500	289 억		677179	N	N	32	N	00	N
32	20240425	100951	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19280	250	2	1.31	39049770350	1992668	51.91	19590	19950	19160	24700	13330	19030	19596.73	1.17	0	-62926	20610	19820	19360	18570	18110	19590	18340	289	5670	500	13320	10	1	57848466	11153	62.80	3.05	12	3.44	307.00	6311.00	23350	20240418	-17.43	7240	20230623	166.30	23350	-17.43	20240418	9920	94.35	20240201	23350	-17.43	20240418	7240	166.30	20230623	4.06	N	204270	500	289 억		677179	N	N	32	N	00	N
33	20240425	090954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19760	730	2	3.84	16167096110	822914	21.44	19590	19800	19410	24700	13330	19030	19646.16	1.17	0	-10995	20610	19820	19360	18570	18110	19590	18340	289	5670	500	13320	10	1	57848466	11431	64.36	3.13	12	1.42	307.00	6311.00	23350	20240418	-15.37	7240	20230623	172.93	23350	-15.37	20240418	9920	99.19	20240201	23350	-15.37	20240418	7240	172.93	20230623	4.06	N	204270	500	289 억		677179	N	N	32	N	00	N
34	20240424	160933	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19030	-720	5	-3.65	67685465390	3468850	108.04	19470	20150	18900	25650	13830	19750	19514.19	1.13	0	7428	20950	20350	19900	19300	18850	20125	19075	289	5900	500	13820	10	1	57848466	11009	61.99	3.02	12	6.00	307.00	6311.00	23350	20240418	-18.50	7240	20230623	162.85	23350	-18.50	20240418	9920	91.83	20240201	23350	-18.50	20240418	7240	162.85	20230623	3.60	N	204270	500	289 억		650804	N	N	32	N	00	N
35	20240424	150949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19090	-660	5	-3.34	64092993810	3280014	102.16	19470	20150	18900	25650	13830	19750	19540.22	1.13	0	-4064	20950	20350	19900	19300	18850	20125	19075	289	5900	500	13820	10	1	57848466	11043	62.18	3.02	12	5.67	307.00	6311.00	23350	20240418	-18.24	7240	20230623	163.67	23350	-18.24	20240418	9920	92.44	20240201	23350	-18.24	20240418	7240	163.67	20230623	3.60	N	204270	500	289 억		650804	N	N	199	N	00	N
36	20240424	140948	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19400	-350	5	-1.77	44554321920	2258181	70.33	19470	20150	19310	25650	13830	19750	19730.15	1.13	0	-9732	20950	20350	19900	19300	18850	20125	19075	289	5900	500	13820	10	1	57848466	11223	63.19	3.07	12	3.90	307.00	6311.00	23350	20240418	-16.92	7240	20230623	167.96	23350	-16.92	20240418	9920	95.56	20240201	23350	-16.92	20240418	7240	167.96	20230623	3.60	N	204270	500	289 억		650804	N	N	199	N	00	N
37	20240424	130952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19720	-30	5	-0.15	37021628090	1872598	58.32	19470	20150	19310	25650	13830	19750	19770.24	1.13	0	-18650	20950	20350	19900	19300	18850	20125	19075	289	5900	500	13820	10	1	57848466	11408	64.23	3.12	12	3.24	307.00	6311.00	23350	20240418	-15.55	7240	20230623	172.38	23350	-15.55	20240418	9920	98.79	20240201	23350	-15.55	20240418	7240	172.38	20230623	3.60	N	204270	500	289 억		650804	N	N	199	N	00	N
38	20240424	120947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19780	30	2	0.15	34281519790	1733877	54.00	19470	20150	19310	25650	13830	19750	19771.65	1.13	0	-20632	20950	20350	19900	19300	18850	20125	19075	289	5900	500	13820	10	1	57848466	11442	64.43	3.13	12	3.00	307.00	6311.00	23350	20240418	-15.29	7240	20230623	173.20	23350	-15.29	20240418	9920	99.40	20240201	23350	-15.29	20240418	7240	173.20	20230623	3.60	N	204270	500	289 억		650804	N	N	199	N	00	N
39	20240424	110946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19930	180	2	0.91	31817865560	1609606	50.13	19470	20150	19310	25650	13830	19750	19767.53	1.13	0	-13550	20950	20350	19900	19300	18850	20125	19075	289	5900	500	13820	10	1	57848466	11529	64.92	3.16	12	2.78	307.00	6311.00	23350	20240418	-14.65	7240	20230623	175.28	23350	-14.65	20240418	9920	100.91	20240201	23350	-14.65	20240418	7240	175.28	20230623	3.60	N	204270	500	289 억		650804	N	N	199	N	00	N
40	20240424	100944	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	350	2	1.77	25358836420	1285108	40.02	19470	20100	19310	25650	13830	19750	19732.79	1.13	0	16685	20950	20350	19900	19300	18850	20125	19075	289	5900	500	13820	50	1	57848466	11628	65.47	3.18	12	2.22	307.00	6311.00	23350	20240418	-13.92	7240	20230623	177.62	23350	-13.92	20240418	9920	102.62	20240201	23350	-13.92	20240418	7240	177.62	20230623	3.60	N	204270	500	289 억		650804	N	N	199	N	00	N
41	20240424	090947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19900	150	2	0.76	10219246900	521994	16.26	19470	19900	19310	25650	13830	19750	19576.08	1.13	0	33902	20950	20350	19900	19300	18850	20125	19075	289	5900	500	13820	10	1	57848466	11512	64.82	3.15	12	0.90	307.00	6311.00	23350	20240418	-14.78	7240	20230623	174.86	23350	-14.78	20240418	9920	100.60	20240201	23350	-14.78	20240418	7240	174.86	20230623	3.60	N	204270	500	289 억		650804	N	N	199	N	00	N
42	20240423	160922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19750	-400	5	-1.99	60307380350	3017975	57.87	20200	20500	19450	26150	14150	20150	19982.15	1.28	0	-122373	23050	21600	20750	19300	18450	21175	18875	289	6000	500	14100	10	1	57848466	11425	64.33	3.13	12	5.22	307.00	6311.00	23350	20240418	-15.42	7240	20230623	172.79	23350	-15.42	20240418	9920	99.09	20240201	23350	-15.42	20240418	7240	172.79	20230623	3.80	N	204270	500	289 억		740111	N	N	199	N	00	N
43	20240423	150943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19930	-220	5	-1.09	56892916570	2845658	54.56	20200	20500	19450	26150	14150	20150	19991.64	1.28	0	-135597	23050	21600	20750	19300	18450	21175	18875	289	6000	500	14100	10	1	57848466	11529	64.92	3.16	12	4.92	307.00	6311.00	23350	20240418	-14.65	7240	20230623	175.28	23350	-14.65	20240418	9920	100.91	20240201	23350	-14.65	20240418	7240	175.28	20230623	3.80	N	204270	500	289 억		740111	N	N	0	N	00	N
44	20240423	140943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19870	-280	5	-1.39	49272850120	2464594	47.26	20200	20500	19450	26150	14150	20150	19990.83	1.28	0	-50157	23050	21600	20750	19300	18450	21175	18875	289	6000	500	14100	10	1	57848466	11494	64.72	3.15	12	4.26	307.00	6311.00	23350	20240418	-14.90	7240	20230623	174.45	23350	-14.90	20240418	9920	100.30	20240201	23350	-14.90	20240418	7240	174.45	20230623	3.80	N	204270	500	289 억		740111	N	N	0	N	00	N
45	20240423	130941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19910	-240	5	-1.19	43994665940	2200269	42.19	20200	20500	19450	26150	14150	20150	19993.54	1.28	0	-32604	23050	21600	20750	19300	18450	21175	18875	289	6000	500	14100	10	1	57848466	11518	64.85	3.15	12	3.80	307.00	6311.00	23350	20240418	-14.73	7240	20230623	175.00	23350	-14.73	20240418	9920	100.71	20240201	23350	-14.73	20240418	7240	175.00	20230623	3.80	N	204270	500	289 억		740111	N	N	0	N	00	N
46	20240423	120941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19950	-200	5	-0.99	40709961660	2034926	39.02	20200	20500	19450	26150	14150	20150	20004.02	1.28	0	-21325	23050	21600	20750	19300	18450	21175	18875	289	6000	500	14100	10	1	57848466	11541	64.98	3.16	12	3.52	307.00	6311.00	23350	20240418	-14.56	7240	20230623	175.55	23350	-14.56	20240418	9920	101.11	20240201	23350	-14.56	20240418	7240	175.55	20230623	3.80	N	204270	500	289 억		740111	N	N	0	N	00	N
47	20240423	110942	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19740	-410	5	-2.03	35574676400	1776894	34.07	20200	20500	19450	26150	14150	20150	20019.06	1.28	0	-28962	23050	21600	20750	19300	18450	21175	18875	289	6000	500	14100	10	1	57848466	11419	64.30	3.13	12	3.07	307.00	6311.00	23350	20240418	-15.46	7240	20230623	172.65	23350	-15.46	20240418	9920	98.99	20240201	23350	-15.46	20240418	7240	172.65	20230623	3.80	N	204270	500	289 억		740111	N	N	0	N	00	N
48	20240423	100940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	150	2	0.74	24007264900	1192750	22.87	20200	20500	19660	26150	14150	20150	20127.23	1.28	0	6385	23050	21600	20750	19300	18450	21175	18875	289	6000	500	14100	50	1	57848466	11743	66.12	3.22	12	2.06	307.00	6311.00	23350	20240418	-13.06	7240	20230623	180.39	23350	-13.06	20240418	9920	104.64	20240201	23350	-13.06	20240418	7240	180.39	20230623	3.80	N	204270	500	289 억		740111	N	N	0	N	00	N
49	20240423	090941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	50	2	0.25	6369650120	315517	6.05	20200	20350	19970	26150	14150	20150	20190.88	1.28	0	-24686	23050	21600	20750	19300	18450	21175	18875	289	6000	500	14100	50	1	57848466	11685	65.80	3.20	12	0.55	307.00	6311.00	23350	20240418	-13.49	7240	20230623	179.01	23350	-13.49	20240418	9920	103.63	20240201	23350	-13.49	20240418	7240	179.01	20230623	3.80	N	204270	500	289 억		740111	N	N	0	N	00	N
50	20240422	160938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	-1150	5	-5.40	104977689950	5074210	98.61	21950	22200	19900	27650	14950	21300	20688.04	1.69	0	-221216	23333	22316	21533	20516	19733	21925	20125	289	6350	500	14910	50	1	57848466	11656	65.64	3.19	12	8.77	307.00	6311.00	23350	20240418	-13.70	7240	20230623	178.31	23350	-13.70	20240418	9920	103.12	20240201	23350	-13.70	20240418	7240	178.31	20230623	3.69	N	204270	500	289 억		976253	N	N	644	N	00	N
51	20240422	150936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	-1000	5	-4.69	99299574050	4793902	93.16	21950	22200	19900	27650	14950	21300	20712.08	1.69	0	-183404	23333	22316	21533	20516	19733	21925	20125	289	6350	500	14910	50	1	57848466	11743	66.12	3.22	12	8.29	307.00	6311.00	23350	20240418	-13.06	7240	20230623	180.39	23350	-13.06	20240418	9920	104.64	20240201	23350	-13.06	20240418	7240	180.39	20230623	3.69	N	204270	500	289 억		976253	N	N	644	N	00	N
52	20240422	140937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	-1250	5	-5.87	88829141750	4273502	83.05	21950	22200	19900	27650	14950	21300	20784.41	1.69	0	-183267	23333	22316	21533	20516	19733	21925	20125	289	6350	500	14910	50	1	57848466	11599	65.31	3.18	12	7.39	307.00	6311.00	23350	20240418	-14.13	7240	20230623	176.93	23350	-14.13	20240418	9920	102.12	20240201	23350	-14.13	20240418	7240	176.93	20230623	3.69	N	204270	500	289 억		976253	N	N	644	N	00	N
53	20240422	130934	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	-1250	5	-5.87	83252754800	3995073	77.64	21950	22200	19900	27650	14950	21300	20837.31	1.69	0	-177338	23333	22316	21533	20516	19733	21925	20125	289	6350	500	14910	50	1	57848466	11599	65.31	3.18	12	6.91	307.00	6311.00	23350	20240418	-14.13	7240	20230623	176.93	23350	-14.13	20240418	9920	102.12	20240201	23350	-14.13	20240418	7240	176.93	20230623	3.69	N	204270	500	289 억		976253	N	N	644	N	00	N
54	20240422	120934	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	-1150	5	-5.40	78470681850	3756795	73.00	21950	22200	19900	27650	14950	21300	20886.19	1.69	0	-181186	23333	22316	21533	20516	19733	21925	20125	289	6350	500	14910	50	1	57848466	11656	65.64	3.19	12	6.49	307.00	6311.00	23350	20240418	-13.70	7240	20230623	178.31	23350	-13.70	20240418	9920	103.12	20240201	23350	-13.70	20240418	7240	178.31	20230623	3.69	N	204270	500	289 억		976253	N	N	644	N	00	N
55	20240422	110935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	-1250	5	-5.87	70741722170	3369725	65.48	21950	22200	19930	27650	14950	21300	20992.10	1.69	0	-182922	23333	22316	21533	20516	19733	21925	20125	289	6350	500	14910	50	1	57848466	11599	65.31	3.18	12	5.83	307.00	6311.00	23350	20240418	-14.13	7240	20230623	176.93	23350	-14.13	20240418	9920	102.12	20240201	23350	-14.13	20240418	7240	176.93	20230623	3.69	N	204270	500	289 억		976253	N	N	644	N	00	N
56	20240422	100935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	-1050	5	-4.93	63924379220	3030874	58.90	21950	22200	19930	27650	14950	21300	21090.14	1.69	0	-160971	23333	22316	21533	20516	19733	21925	20125	289	6350	500	14910	50	1	57848466	11714	65.96	3.21	12	5.24	307.00	6311.00	23350	20240418	-13.28	7240	20230623	179.70	23350	-13.28	20240418	9920	104.13	20240201	23350	-13.28	20240418	7240	179.70	20230623	3.69	N	204270	500	289 억		976253	N	N	644	N	00	N
57	20240422	090936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21650	350	2	1.64	25072566050	1146088	22.27	21950	22200	21550	27650	14950	21300	21883.47	1.69	0	-131504	23333	22316	21533	20516	19733	21925	20125	289	6350	500	14910	50	1	57848466	12524	70.52	3.43	12	1.98	307.00	6311.00	23350	20240418	-7.28	7240	20230623	199.03	23350	-7.28	20240418	9920	118.25	20240201	23350	-7.28	20240418	7240	199.03	20230623	3.69	N	204270	500	289 억		976253	N	N	644	N	00	N
58	20240419	160853	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	-1300	5	-5.75	102220822050	4714768	36.69	22300	22550	20750	29350	15850	22600	21679.49	1.98	0	-206562	25266	23932	22016	20682	18766	24600	21350	289	6750	500	15820	50	1	57848466	12322	69.38	3.38	12	8.15	307.00	6311.00	23350	20240418	-8.78	7240	20230623	194.20	23350	-8.78	20240418	9920	114.72	20240201	23350	-8.78	20240418	7240	194.20	20230623	3.56	N	204270	500	289 억		1144044	N	N	644	N	00	N
59	20240419	150900	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	-1350	5	-5.97	97928166100	4512814	35.12	22300	22550	20750	29350	15850	22600	21697.86	1.98	0	-207915	25266	23932	22016	20682	18766	24600	21350	289	6750	500	15820	50	1	57848466	12293	69.22	3.37	12	7.80	307.00	6311.00	23350	20240418	-8.99	7240	20230623	193.51	23350	-8.99	20240418	9920	114.21	20240201	23350	-8.99	20240418	7240	193.51	20230623	3.56	N	204270	500	289 억		1144044	N	N	334	N	00	N
60	20240419	140852	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21550	-1050	5	-4.65	90105578550	4147002	32.27	22300	22550	20750	29350	15850	22600	21725.60	1.98	0	-140395	25266	23932	22016	20682	18766	24600	21350	289	6750	500	15820	50	1	57848466	12466	70.20	3.41	12	7.17	307.00	6311.00	23350	20240418	-7.71	7240	20230623	197.65	23350	-7.71	20240418	9920	117.24	20240201	23350	-7.71	20240418	7240	197.65	20230623	3.56	N	204270	500	289 억		1144044	N	N	334	N	00	N
61	20240419	130853	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21550	-1050	5	-4.65	83659495850	3847933	29.94	22300	22550	20750	29350	15850	22600	21738.99	1.98	0	-99756	25266	23932	22016	20682	18766	24600	21350	289	6750	500	15820	50	1	57848466	12466	70.20	3.41	12	6.65	307.00	6311.00	23350	20240418	-7.71	7240	20230623	197.65	23350	-7.71	20240418	9920	117.24	20240201	23350	-7.71	20240418	7240	197.65	20230623	3.56	N	204270	500	289 억		1144044	N	N	334	N	00	N
62	20240419	120849	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	-1250	5	-5.53	75645841850	3473799	27.03	22300	22550	20750	29350	15850	22600	21773.54	1.98	0	2077	25266	23932	22016	20682	18766	24600	21350	289	6750	500	15820	50	1	57848466	12351	69.54	3.38	12	6.00	307.00	6311.00	23350	20240418	-8.57	7240	20230623	194.89	23350	-8.57	20240418	9920	115.22	20240201	23350	-8.57	20240418	7240	194.89	20230623	3.56	N	204270	500	289 억		1144044	N	N	334	N	00	N
63	20240419	110901	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21550	-1050	5	-4.65	59112453550	2693163	20.96	22300	22550	21200	29350	15850	22600	21946.46	1.98	0	-11049	25266	23932	22016	20682	18766	24600	21350	289	6750	500	15820	50	1	57848466	12466	70.20	3.41	12	4.66	307.00	6311.00	23350	20240418	-7.71	7240	20230623	197.65	23350	-7.71	20240418	9920	117.24	20240201	23350	-7.71	20240418	7240	197.65	20230623	3.56	N	204270	500	289 억		1144044	N	N	334	N	00	N
64	20240419	100857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22350	-250	5	-1.11	39367103350	1782512	13.87	22300	22550	21600	29350	15850	22600	22082.04	1.98	0	-82614	25266	23932	22016	20682	18766	24600	21350	289	6750	500	15820	50	1	57848466	12929	72.80	3.54	12	3.08	307.00	6311.00	23350	20240418	-4.28	7240	20230623	208.70	23350	-4.28	20240418	9920	125.30	20240201	23350	-4.28	20240418	7240	208.70	20230623	3.56	N	204270	500	289 억		1144044	N	N	334	N	00	N
65	20240419	090848	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21950	-650	5	-2.88	12873582550	580053	4.51	22300	22500	21850	29350	15850	22600	22186.09	1.98	0	-57408	25266	23932	22016	20682	18766	24600	21350	289	6750	500	15820	50	1	57848466	12698	71.50	3.48	12	1.00	307.00	6311.00	23350	20240418	-6.00	7240	20230623	203.18	23350	-6.00	20240418	9920	121.27	20240201	23350	-6.00	20240418	7240	203.18	20230623	3.56	N	204270	500	289 억		1144044	N	N	334	N	00	N
66	20240418	160850	55	40.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	22600	1700	2	8.13	276854690600	12433415	84.39	20350	23350	20100	27150	14650	20900	22266.92	1.42	0	404157	23700	22300	21450	20050	19200	21875	19625	289	6250	500	14630	50	1	57848466	13074	73.62	3.58	12	21.49	307.00	6311.00	23350	20240418	-3.21	7240	20230623	212.15	23350	-3.21	20240418	9920	127.82	20240201	23350	-3.21	20240418	7240	212.15	20230623	3.66	N	204270	500	289 억		824026	N	N	334	N	00	N
67	20240418	150849	55	40.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	22550	1650	2	7.89	265007362800	11907618	80.82	20350	23350	20100	27150	14650	20900	22255.35	1.42	0	494639	23700	22300	21450	20050	19200	21875	19625	289	6250	500	14630	50	1	57848466	13045	73.45	3.57	12	20.58	307.00	6311.00	23350	20240418	-3.43	7240	20230623	211.46	23350	-3.43	20240418	9920	127.32	20240201	23350	-3.43	20240418	7240	211.46	20230623	3.66	N	204270	500	289 억		824026	N	N	1289	N	00	N
68	20240418	140855	55	40.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	22250	1350	2	6.46	242240587300	10888086	73.90	20350	23350	20100	27150	14650	20900	22248.30	1.42	0	533824	23700	22300	21450	20050	19200	21875	19625	289	6250	500	14630	50	1	57848466	12871	72.48	3.53	12	18.82	307.00	6311.00	23350	20240418	-4.71	7240	20230623	207.32	23350	-4.71	20240418	9920	124.29	20240201	23350	-4.71	20240418	7240	207.32	20230623	3.66	N	204270	500	289 억		824026	N	N	1289	N	00	N
69	20240418	130848	55	40.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	23150	2250	2	10.77	200196862500	9025339	61.26	20350	23350	20100	27150	14650	20900	22181.73	1.42	0	521920	23700	22300	21450	20050	19200	21875	19625	289	6250	500	14630	50	1	57848466	13392	75.41	3.67	12	15.60	307.00	6311.00	23350	20240418	-0.86	7240	20230623	219.75	23350	-0.86	20240418	9920	133.37	20240201	23350	-0.86	20240418	7240	219.75	20230623	3.66	N	204270	500	289 억		824026	N	N	1289	N	00	N
70	20240418	120847	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22350	1450	2	6.94	116379922000	5356175	36.35	20350	22700	20100	27150	14650	20900	21728.27	1.42	0	458077	23700	22300	21450	20050	19200	21875	19625	289	6250	500	14630	50	1	57848466	12929	72.80	3.54	12	9.26	307.00	6311.00	22850	20240417	-2.19	7240	20230623	208.70	22850	-2.19	20240417	9920	125.30	20240201	22850	-2.19	20240417	7240	208.70	20230623	3.66	N	204270	500	289 억		824026	N	N	1289	N	00	N
71	20240418	110851	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21800	900	2	4.31	75212459000	3507309	23.80	20350	22050	20100	27150	14650	20900	21444.59	1.42	0	393736	23700	22300	21450	20050	19200	21875	19625	289	6250	500	14630	50	1	57848466	12611	71.01	3.45	12	6.06	307.00	6311.00	22850	20240417	-4.60	7240	20230623	201.10	22850	-4.60	20240417	9920	119.76	20240201	22850	-4.60	20240417	7240	201.10	20230623	3.66	N	204270	500	289 억		824026	N	N	1289	N	00	N
72	20240418	100850	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21500	600	2	2.87	46495342850	2188506	14.85	20350	21900	20100	27150	14650	20900	21245.34	1.42	0	278424	23700	22300	21450	20050	19200	21875	19625	289	6250	500	14630	50	1	57848466	12437	70.03	3.41	12	3.78	307.00	6311.00	22850	20240417	-5.91	7240	20230623	196.96	22850	-5.91	20240417	9920	116.73	20240201	22850	-5.91	20240417	7240	196.96	20230623	3.66	N	204270	500	289 억		824026	N	N	1289	N	00	N
73	20240418	090847	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	0	3	0.00	10919141400	529790	3.60	20350	21100	20100	27150	14650	20900	20609.98	1.42	0	40094	23700	22300	21450	20050	19200	21875	19625	289	6250	500	14630	50	1	57848466	12090	68.08	3.31	12	0.92	307.00	6311.00	22850	20240417	-8.53	7240	20230623	188.67	22850	-8.53	20240417	9920	110.69	20240201	22850	-8.53	20240417	7240	188.67	20230623	3.66	N	204270	500	289 억		824026	N	N	1289	N	00	N
74	20240417	160841	55	40.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	20900	960	2	4.81	317534523520	14572934	295.38	21200	22850	20600	25900	13960	19940	21789.94	1.42	0	17745	21826	20882	20206	19262	18586	20545	18925	289	5960	500	13950	50	1	57848466	12090	68.08	3.31	12	25.19	307.00	6311.00	22850	20240417	-8.53	7220	20230411	189.47	22850	-8.53	20240417	9920	110.69	20240201	22850	-8.53	20240417	7240	188.67	20230623	3.64	N	204270	500	289 억		819235	N	N	1289	N	00	N
75	20240417	150855	55	40.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	20900	960	2	4.81	311142594170	14267426	289.19	21200	22850	20600	25900	13960	19940	21807.91	1.42	0	-47293	21826	20882	20206	19262	18586	20545	18925	289	5960	500	13950	50	1	57848466	12090	68.08	3.31	12	24.66	307.00	6311.00	22850	20240417	-8.53	7220	20230411	189.47	22850	-8.53	20240417	9920	110.69	20240201	22850	-8.53	20240417	7240	188.67	20230623	3.64	N	204270	500	289 억		819235	N	N	5	N	00	N
76	20240417	140849	55	40.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	21350	1410	2	7.07	283922588820	12970429	262.90	21200	22850	21050	25900	13960	19940	21890.00	1.42	0	-199406	21826	20882	20206	19262	18586	20545	18925	289	5960	500	13950	50	1	57848466	12351	69.54	3.38	12	22.42	307.00	6311.00	22850	20240417	-6.56	7220	20230411	195.71	22850	-6.56	20240417	9920	115.22	20240201	22850	-6.56	20240417	7240	194.89	20230623	3.64	N	204270	500	289 억		819235	N	N	5	N	00	N
77	20240417	130851	55	40.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	21500	1560	2	7.82	262483514670	11980017	242.82	21200	22850	21050	25900	13960	19940	21910.12	1.42	0	-236462	21826	20882	20206	19262	18586	20545	18925	289	5960	500	13950	50	1	57848466	12437	70.03	3.41	12	20.71	307.00	6311.00	22850	20240417	-5.91	7220	20230411	197.78	22850	-5.91	20240417	9920	116.73	20240201	22850	-5.91	20240417	7240	196.96	20230623	3.64	N	204270	500	289 억		819235	N	N	5	N	00	N
78	20240417	120853	55	40.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	21400	1460	2	7.32	255694761920	11664285	236.42	21200	22850	21050	25900	13960	19940	21921.18	1.42	0	-242567	21826	20882	20206	19262	18586	20545	18925	289	5960	500	13950	50	1	57848466	12380	69.71	3.39	12	20.16	307.00	6311.00	22850	20240417	-6.35	7220	20230411	196.40	22850	-6.35	20240417	9920	115.73	20240201	22850	-6.35	20240417	7240	195.58	20230623	3.64	N	204270	500	289 억		819235	N	N	5	N	00	N
79	20240417	110854	55	40.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	21400	1460	2	7.32	246546133320	11238188	227.79	21200	22850	21050	25900	13960	19940	21938.26	1.42	0	-243494	21826	20882	20206	19262	18586	20545	18925	289	5960	500	13950	50	1	57848466	12380	69.71	3.39	12	19.43	307.00	6311.00	22850	20240417	-6.35	7220	20230411	196.40	22850	-6.35	20240417	9920	115.73	20240201	22850	-6.35	20240417	7240	195.58	20230623	3.64	N	204270	500	289 억		819235	N	N	5	N	00	N
80	20240417	100847	55	40.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	21250	1310	2	6.57	224902453470	10229832	207.35	21200	22850	21050	25900	13960	19940	21984.98	1.42	0	-229036	21826	20882	20206	19262	18586	20545	18925	289	5960	500	13950	50	1	57848466	12293	69.22	3.37	12	17.68	307.00	6311.00	22850	20240417	-7.00	7220	20230411	194.32	22850	-7.00	20240417	9920	114.21	20240201	22850	-7.00	20240417	7240	193.51	20230623	3.64	N	204270	500	289 억		819235	N	N	5	N	00	N
81	20240417	090844	55	40.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	22500	2560	2	12.84	94856513420	4326760	87.70	21200	22750	21200	25900	13960	19940	21923.25	1.42	0	-204133	21826	20882	20206	19262	18586	20545	18925	289	5960	500	13950	50	1	57848466	13016	73.29	3.57	12	7.48	307.00	6311.00	22750	20240417	-1.10	7220	20230411	211.63	22750	-1.10	20240417	9920	126.81	20240201	22750	-1.10	20240417	7240	210.77	20230623	3.64	N	204270	500	289 억		819235	N	N	5	N	00	N
82	20240416	160849	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19940	-1310	5	-6.16	92828368300	4598882	31.47	20500	21150	19530	27600	14900	21250	20185.01	1.16	0	145935	23356	22302	21096	20042	18836	22830	20570	289	6350	500	14870	10	1	57848466	11535	64.95	3.16	12	7.95	307.00	6311.00	22200	20240408	-10.18	7220	20230411	176.18	22200	-10.18	20240408	9920	101.01	20240201	22200	-10.18	20240408	7240	175.41	20230623	3.66	N	204270	500	289 억		669239	N	N	5	N	00	N
83	20240416	150848	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	-1200	5	-5.65	89385904730	4426638	30.29	20500	21150	19530	27600	14900	21250	20192.48	1.16	0	140030	23356	22302	21096	20042	18836	22830	20570	289	6350	500	14870	50	1	57848466	11599	65.31	3.18	12	7.65	307.00	6311.00	22200	20240408	-9.68	7220	20230411	177.70	22200	-9.68	20240408	9920	102.12	20240201	22200	-9.68	20240408	7240	176.93	20230623	3.66	N	204270	500	289 억		669239	N	N	281	N	00	N
84	20240416	140848	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19790	-1460	5	-6.87	79032821660	3904873	26.72	20500	21150	19530	27600	14900	21250	20239.27	1.16	0	85302	23356	22302	21096	20042	18836	22830	20570	289	6350	500	14870	10	1	57848466	11448	64.46	3.14	12	6.75	307.00	6311.00	22200	20240408	-10.86	7220	20230411	174.10	22200	-10.86	20240408	9920	99.50	20240201	22200	-10.86	20240408	7240	173.34	20230623	3.66	N	204270	500	289 억		669239	N	N	281	N	00	N
85	20240416	130846	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19690	-1560	5	-7.34	70136436170	3457243	23.66	20500	21150	19530	27600	14900	21250	20286.52	1.16	0	108528	23356	22302	21096	20042	18836	22830	20570	289	6350	500	14870	10	1	57848466	11390	64.14	3.12	12	5.98	307.00	6311.00	22200	20240408	-11.31	7220	20230411	172.71	22200	-11.31	20240408	9920	98.49	20240201	22200	-11.31	20240408	7240	171.96	20230623	3.66	N	204270	500	289 억		669239	N	N	281	N	00	N
86	20240416	120848	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19770	-1480	5	-6.96	62257256770	3056478	20.92	20500	21150	19670	27600	14900	21250	20368.65	1.16	0	105924	23356	22302	21096	20042	18836	22830	20570	289	6350	500	14870	10	1	57848466	11437	64.40	3.13	12	5.28	307.00	6311.00	22200	20240408	-10.95	7220	20230411	173.82	22200	-10.95	20240408	9920	99.29	20240201	22200	-10.95	20240408	7240	173.07	20230623	3.66	N	204270	500	289 억		669239	N	N	281	N	00	N
87	20240416	110844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19880	-1370	5	-6.45	54493930440	2664551	18.24	20500	21150	19670	27600	14900	21250	20451.14	1.16	0	151249	23356	22302	21096	20042	18836	22830	20570	289	6350	500	14870	10	1	57848466	11500	64.76	3.15	12	4.61	307.00	6311.00	22200	20240408	-10.45	7220	20230411	175.35	22200	-10.45	20240408	9920	100.40	20240201	22200	-10.45	20240408	7240	174.59	20230623	3.66	N	204270	500	289 억		669239	N	N	281	N	00	N
88	20240416	100836	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20400	-850	5	-4.00	34305535200	1658240	11.35	20500	21150	20350	27600	14900	21250	20687.57	1.16	0	50216	23356	22302	21096	20042	18836	22830	20570	289	6350	500	14870	50	1	57848466	11801	66.45	3.23	12	2.87	307.00	6311.00	22200	20240408	-8.11	7220	20230411	182.55	22200	-8.11	20240408	9920	105.65	20240201	22200	-8.11	20240408	7240	181.77	20230623	3.66	N	204270	500	289 억		669239	N	N	281	N	00	N
89	20240416	090836	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	-300	5	-1.41	10801407050	523476	3.58	20500	21000	20450	27600	14900	21250	20632.78	1.16	0	97516	23356	22302	21096	20042	18836	22830	20570	289	6350	500	14870	50	1	57848466	12119	68.24	3.32	12	0.90	307.00	6311.00	22200	20240408	-5.63	7220	20230411	190.17	22200	-5.63	20240408	9920	111.19	20240201	22200	-5.63	20240408	7240	189.36	20230623	3.66	N	204270	500	289 억		669239	N	N	281	N	00	N
90	20240415	160834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	1790	2	9.20	307292219590	14500639	220.89	20200	22150	19890	25250	13630	19460	21191.79	1.10	0	36715	21206	20332	19676	18802	18146	20770	19240	289	5790	500	13620	50	1	57848466	12293	69.22	3.37	12	25.07	307.00	6311.00	22200	20240408	-4.28	7220	20230411	194.32	22200	-4.28	20240408	9920	114.21	20240201	22200	-4.28	20240408	7240	193.51	20230623	3.39	N	204270	500	289 억		634667	N	N	281	N	00	N
91	20240415	150840	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	1740	2	8.94	297268288040	14029576	213.72	20200	22150	19890	25250	13630	19460	21189.04	1.10	0	84659	21206	20332	19676	18802	18146	20770	19240	289	5790	500	13620	50	1	57848466	12264	69.06	3.36	12	24.25	307.00	6311.00	22200	20240408	-4.50	7220	20230411	193.63	22200	-4.50	20240408	9920	113.71	20240201	22200	-4.50	20240408	7240	192.82	20230623	3.39	N	204270	500	289 억		634667	N	N	848	N	00	N
92	20240415	140832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	1740	2	8.94	274906958540	12975843	197.67	20200	22150	19890	25250	13630	19460	21186.44	1.10	0	-24185	21206	20332	19676	18802	18146	20770	19240	289	5790	500	13620	50	1	57848466	12264	69.06	3.36	12	22.43	307.00	6311.00	22200	20240408	-4.50	7220	20230411	193.63	22200	-4.50	20240408	9920	113.71	20240201	22200	-4.50	20240408	7240	192.82	20230623	3.39	N	204270	500	289 억		634667	N	N	848	N	00	N
93	20240415	130825	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	1640	2	8.43	258951640090	12223874	186.21	20200	22150	19890	25250	13630	19460	21184.49	1.10	0	-16877	21206	20332	19676	18802	18146	20770	19240	289	5790	500	13620	50	1	57848466	12206	68.73	3.34	12	21.13	307.00	6311.00	22200	20240408	-4.95	7220	20230411	192.24	22200	-4.95	20240408	9920	112.70	20240201	22200	-4.95	20240408	7240	191.44	20230623	3.39	N	204270	500	289 억		634667	N	N	848	N	00	N
94	20240415	120838	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	1790	2	9.20	229061663290	10787082	164.32	20200	22150	19890	25250	13630	19460	21235.28	1.10	0	-60347	21206	20332	19676	18802	18146	20770	19240	289	5790	500	13620	50	1	57848466	12293	69.22	3.37	12	18.65	307.00	6311.00	22200	20240408	-4.28	7220	20230411	194.32	22200	-4.28	20240408	9920	114.21	20240201	22200	-4.28	20240408	7240	193.51	20230623	3.39	N	204270	500	289 억		634667	N	N	848	N	00	N
95	20240415	110838	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21600	2140	2	11.00	214407009440	10101807	153.88	20200	22150	19890	25250	13630	19460	21225.12	1.10	0	-56732	21206	20332	19676	18802	18146	20770	19240	289	5790	500	13620	50	1	57848466	12495	70.36	3.42	12	17.46	307.00	6311.00	22200	20240408	-2.70	7220	20230411	199.17	22200	-2.70	20240408	9920	117.74	20240201	22200	-2.70	20240408	7240	198.34	20230623	3.39	N	204270	500	289 억		634667	N	N	848	N	00	N
96	20240415	100833	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21700	2240	2	11.51	168552268290	7986754	121.67	20200	22150	19890	25250	13630	19460	21104.56	1.10	0	-45326	21206	20332	19676	18802	18146	20770	19240	289	5790	500	13620	50	1	57848466	12553	70.68	3.44	12	13.81	307.00	6311.00	22200	20240408	-2.25	7220	20230411	200.55	22200	-2.25	20240408	9920	118.75	20240201	22200	-2.25	20240408	7240	199.72	20230623	3.39	N	204270	500	289 억		634667	N	N	848	N	00	N
97	20240415	090840	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	890	2	4.57	31413288680	1552766	23.65	20200	20700	19890	25250	13630	19460	20231.95	1.10	0	-11128	21206	20332	19676	18802	18146	20770	19240	289	5790	500	13620	50	1	57848466	11772	66.29	3.22	12	2.68	307.00	6311.00	22200	20240408	-8.33	7220	20230411	181.86	22200	-8.33	20240408	9920	105.14	20240201	22200	-8.33	20240408	7240	181.08	20230623	3.39	N	204270	500	289 억		634667	N	N	848	N	00	N
98	20240412	160832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19460	10	2	0.05	119534140270	6051719	64.54	19250	20550	19020	25250	13620	19450	19752.77	1.05	0	-67139	20930	20190	19000	18260	17070	20560	18630	289	5800	500	13610	10	1	57848466	11257	63.39	3.08	12	10.46	307.00	6311.00	22200	20240408	-12.34	7170	20230406	171.41	22200	-12.34	20240408	9920	96.17	20240201	22200	-12.34	20240408	7240	168.78	20230623	2.44	N	204270	500	289 억		609698	N	N	848	N	00	N
99	20240412	150835	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19200	-250	5	-1.29	115827700160	5860949	62.51	19250	20550	19020	25250	13620	19450	19763.02	1.05	0	-96253	20930	20190	19000	18260	17070	20560	18630	289	5800	500	13610	10	1	57848466	11107	62.54	3.04	12	10.13	307.00	6311.00	22200	20240408	-13.51	7170	20230406	167.78	22200	-13.51	20240408	9920	93.55	20240201	22200	-13.51	20240408	7240	165.19	20230623	2.44	N	204270	500	289 억		609698	N	N	164	N	00	N
100	20240412	140831	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19460	10	2	0.05	105309198990	5317013	56.71	19250	20550	19160	25250	13620	19450	19806.58	1.05	0	-63372	20930	20190	19000	18260	17070	20560	18630	289	5800	500	13610	10	1	57848466	11257	63.39	3.08	12	9.19	307.00	6311.00	22200	20240408	-12.34	7170	20230406	171.41	22200	-12.34	20240408	9920	96.17	20240201	22200	-12.34	20240408	7240	168.78	20230623	2.44	N	204270	500	289 억		609698	N	N	164	N	00	N
101	20240412	130823	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19540	90	2	0.46	92234985250	4654079	49.64	19250	20550	19160	25250	13620	19450	19818.69	1.05	0	-53168	20930	20190	19000	18260	17070	20560	18630	289	5800	500	13610	10	1	57848466	11304	63.65	3.10	12	8.05	307.00	6311.00	22200	20240408	-11.98	7170	20230406	172.52	22200	-11.98	20240408	9920	96.98	20240201	22200	-11.98	20240408	7240	169.89	20230623	2.44	N	204270	500	289 억		609698	N	N	164	N	00	N
102	20240412	120829	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19680	230	2	1.18	86826432140	4376923	46.68	19250	20550	19160	25250	13620	19450	19837.98	1.05	0	-37559	20930	20190	19000	18260	17070	20560	18630	289	5800	500	13610	10	1	57848466	11385	64.10	3.12	12	7.57	307.00	6311.00	22200	20240408	-11.35	7170	20230406	174.48	22200	-11.35	20240408	9920	98.39	20240201	22200	-11.35	20240408	7240	171.82	20230623	2.44	N	204270	500	289 억		609698	N	N	164	N	00	N
103	20240412	110826	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19880	430	2	2.21	79314824970	3995849	42.62	19250	20550	19160	25250	13620	19450	19850.05	1.05	0	-26641	20930	20190	19000	18260	17070	20560	18630	289	5800	500	13610	10	1	57848466	11500	64.76	3.15	12	6.91	307.00	6311.00	22200	20240408	-10.45	7170	20230406	177.27	22200	-10.45	20240408	9920	100.40	20240201	22200	-10.45	20240408	7240	174.59	20230623	2.44	N	204270	500	289 억		609698	N	N	164	N	00	N
104	20240412	100828	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19620	170	2	0.87	65297817140	3287818	35.06	19250	20550	19160	25250	13620	19450	19861.47	1.05	0	-33510	20930	20190	19000	18260	17070	20560	18630	289	5800	500	13610	10	1	57848466	11350	63.91	3.11	12	5.68	307.00	6311.00	22200	20240408	-11.62	7170	20230406	173.64	22200	-11.62	20240408	9920	97.78	20240201	22200	-11.62	20240408	7240	170.99	20230623	2.44	N	204270	500	289 억		609698	N	N	164	N	00	N
105	20240412	090828	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19230	-220	5	-1.13	9842502960	507683	5.41	19250	19600	19230	25250	13620	19450	19386.17	1.05	0	10573	20930	20190	19000	18260	17070	20560	18630	289	5800	500	13610	10	1	57848466	11124	62.64	3.05	12	0.88	307.00	6311.00	22200	20240408	-13.38	7170	20230406	168.20	22200	-13.38	20240408	9920	93.85	20240201	22200	-13.38	20240408	7240	165.61	20230623	2.44	N	204270	500	289 억		609698	N	N	164	N	00	N
106	20240411	160823	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19450	1140	2	6.23	172786702520	9168486	67.01	18610	19740	17810	23800	12820	18310	18844.55	1.57	0	-353462	22803	20556	19303	17056	15803	19930	16430	289	5490	500	12810	10	1	57848466	11252	63.36	3.08	12	15.85	307.00	6311.00	22200	20240408	-12.39	7140	20230405	172.41	22200	-12.39	20240408	9920	96.07	20240201	22200	-12.39	20240408	7220	169.39	20230411	2.48	N	204270	500	289 억		908553	N	N	164	N	00	N
107	20240411	150830	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19560	1250	2	6.83	160920006130	8559388	62.56	18610	19740	17810	23800	12820	18310	18800.56	1.57	0	-352015	22803	20556	19303	17056	15803	19930	16430	289	5490	500	12810	10	1	57848466	11315	63.71	3.10	12	14.80	307.00	6311.00	22200	20240408	-11.89	7140	20230405	173.95	22200	-11.89	20240408	9920	97.18	20240201	22200	-11.89	20240408	7220	170.91	20230411	2.48	N	204270	500	289 억		908553	N	N	1207	N	00	N
108	20240411	140825	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18560	250	2	1.37	94020472410	5084358	37.16	18610	18960	17810	23800	12820	18310	18492.19	1.57	0	-315451	22803	20556	19303	17056	15803	19930	16430	289	5490	500	12810	10	1	57848466	10737	60.46	2.94	12	8.79	307.00	6311.00	22200	20240408	-16.40	7140	20230405	159.94	22200	-16.40	20240408	9920	87.10	20240201	22200	-16.40	20240408	7220	157.06	20230411	2.48	N	204270	500	289 억		908553	N	N	1207	N	00	N
109	20240411	130816	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18480	170	2	0.93	89480199410	4839539	35.37	18610	18960	17810	23800	12820	18310	18489.50	1.57	0	-304158	22803	20556	19303	17056	15803	19930	16430	289	5490	500	12810	10	1	57848466	10690	60.20	2.93	12	8.37	307.00	6311.00	22200	20240408	-16.76	7140	20230405	158.82	22200	-16.76	20240408	9920	86.29	20240201	22200	-16.76	20240408	7220	155.96	20230411	2.48	N	204270	500	289 억		908553	N	N	1207	N	00	N
110	20240411	120827	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18590	280	2	1.53	83542417710	4518803	33.03	18610	18960	17810	23800	12820	18310	18487.83	1.57	0	-288147	22803	20556	19303	17056	15803	19930	16430	289	5490	500	12810	10	1	57848466	10754	60.55	2.95	12	7.81	307.00	6311.00	22200	20240408	-16.26	7140	20230405	160.36	22200	-16.26	20240408	9920	87.40	20240201	22200	-16.26	20240408	7220	157.48	20230411	2.48	N	204270	500	289 억		908553	N	N	1207	N	00	N
111	20240411	110820	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18560	250	2	1.37	70802062050	3837267	28.04	18610	18960	17810	23800	12820	18310	18451.26	1.57	0	-246064	22803	20556	19303	17056	15803	19930	16430	289	5490	500	12810	10	1	57848466	10737	60.46	2.94	12	6.63	307.00	6311.00	22200	20240408	-16.40	7140	20230405	159.94	22200	-16.40	20240408	9920	87.10	20240201	22200	-16.40	20240408	7220	157.06	20230411	2.48	N	204270	500	289 억		908553	N	N	1207	N	00	N
112	20240411	100827	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18440	130	2	0.71	59984592740	3255057	23.79	18610	18960	17810	23800	12820	18310	18428.22	1.57	0	-199348	22803	20556	19303	17056	15803	19930	16430	289	5490	500	12810	10	1	57848466	10667	60.07	2.92	12	5.63	307.00	6311.00	22200	20240408	-16.94	7140	20230405	158.26	22200	-16.94	20240408	9920	85.89	20240201	22200	-16.94	20240408	7220	155.40	20230411	2.48	N	204270	500	289 억		908553	N	N	1207	N	00	N
113	20240411	090824	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18660	350	2	1.91	23130213310	1235242	9.03	18610	18960	18400	23800	12820	18310	18726.10	1.57	0	-172370	22803	20556	19303	17056	15803	19930	16430	289	5490	500	12810	10	1	57848466	10795	60.78	2.96	12	2.14	307.00	6311.00	22200	20240408	-15.95	7140	20230405	161.34	22200	-15.95	20240408	9920	88.10	20240201	22200	-15.95	20240408	7220	158.45	20230411	2.48	N	204270	500	289 억		908553	N	N	1207	N	00	N
114	20240409	160811	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18310	-3890	5	-17.52	262708205820	13392391	66.03	20950	21550	18050	28850	15550	22200	19616.89	1.20	0	182651	24000	23100	21300	20400	18600	23550	20850	289	6650	500	15540	10	1	57848466	10592	59.64	2.90	12	23.15	307.00	6311.00	22200	20240408	-17.52	7140	20230405	156.44	22200	-17.52	20240408	9920	84.58	20240201	22200	-17.52	20240408	7220	153.60	20230411	2.59	N	204270	500	289 억		696186	N	N	1207	N	00	N
115	20240409	150817	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18480	-3720	5	-16.76	253597842800	12895401	63.58	20950	21550	18050	28850	15550	22200	19663.65	1.20	0	173758	24000	23100	21300	20400	18600	23550	20850	289	6650	500	15540	10	1	57848466	10690	60.20	2.93	12	22.29	307.00	6311.00	22200	20240408	-16.76	7140	20230405	158.82	22200	-16.76	20240408	9920	86.29	20240201	22200	-16.76	20240408	7220	155.96	20230411	2.59	N	204270	500	289 억		696186	N	N	4987	N	00	N
116	20240409	140821	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18520	-3680	5	-16.58	226441611150	11412724	56.27	20950	21550	18390	28850	15550	22200	19838.94	1.20	0	45571	24000	23100	21300	20400	18600	23550	20850	289	6650	500	15540	10	1	57848466	10714	60.33	2.93	12	19.73	307.00	6311.00	22200	20240408	-16.58	7140	20230405	159.38	22200	-16.58	20240408	9920	86.69	20240201	22200	-16.58	20240408	7220	156.51	20230411	2.59	N	204270	500	289 억		696186	N	N	4987	N	00	N
117	20240409	130814	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18850	-3350	5	-15.09	214671953060	10785193	53.17	20950	21550	18390	28850	15550	22200	19902.04	1.20	0	19942	24000	23100	21300	20400	18600	23550	20850	289	6650	500	15540	10	1	57848466	10904	61.40	2.99	12	18.64	307.00	6311.00	22200	20240408	-15.09	7140	20230405	164.01	22200	-15.09	20240408	9920	90.02	20240201	22200	-15.09	20240408	7220	161.08	20230411	2.59	N	204270	500	289 억		696186	N	N	4987	N	00	N
118	20240409	120817	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18960	-3240	5	-14.59	203169034280	10176260	50.17	20950	21550	18390	28850	15550	22200	19962.64	1.20	0	12848	24000	23100	21300	20400	18600	23550	20850	289	6650	500	15540	10	1	57848466	10968	61.76	3.00	12	17.59	307.00	6311.00	22200	20240408	-14.59	7140	20230405	165.55	22200	-14.59	20240408	9920	91.13	20240201	22200	-14.59	20240408	7220	162.60	20230411	2.59	N	204270	500	289 억		696186	N	N	4987	N	00	N
119	20240409	110815	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18460	-3740	5	-16.85	181050224070	9003367	44.39	20950	21550	18390	28850	15550	22200	20106.68	1.20	0	68564	24000	23100	21300	20400	18600	23550	20850	289	6650	500	15540	10	1	57848466	10679	60.13	2.93	12	15.56	307.00	6311.00	22200	20240408	-16.85	7140	20230405	158.54	22200	-16.85	20240408	9920	86.09	20240201	22200	-16.85	20240408	7220	155.68	20230411	2.59	N	204270	500	289 억		696186	N	N	4987	N	00	N
120	20240409	100809	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19670	-2530	5	-11.40	119366924900	5770617	28.45	20950	21550	19620	28850	15550	22200	20682.48	1.20	0	160243	24000	23100	21300	20400	18600	23550	20850	289	6650	500	15540	10	1	57848466	11379	64.07	3.12	12	9.98	307.00	6311.00	22200	20240408	-11.40	7140	20230405	175.49	22200	-11.40	20240408	9920	98.29	20240201	22200	-11.40	20240408	7220	172.44	20230411	2.59	N	204270	500	289 억		696186	N	N	4987	N	00	N
121	20240409	090825	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	-1200	5	-5.41	37326585200	1764941	8.70	20950	21550	20800	28850	15550	22200	21142.49	1.20	0	40446	24000	23100	21300	20400	18600	23550	20850	289	6650	500	15540	50	1	57848466	12148	68.40	3.33	12	3.05	307.00	6311.00	22200	20240408	-5.41	7140	20230405	194.12	22200	-5.41	20240408	9920	111.69	20240201	22200	-5.41	20240408	7220	190.86	20230411	2.59	N	204270	500	289 억		696186	N	N	4987	N	00	N
122	20240408	160809	55	40.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	22200	5100	1	29.82	422580398250	19908836	171.04	19500	22200	19500	22200	11970	17100	21225.69	1.30	0	-161378	19680	18390	16560	15270	13440	19035	15915	289	5100	500	11970	50	1	57848466	12842	72.31	3.52	12	34.42	307.00	6311.00	22200	20240408	0.00	7090	20230403	213.12	22200	0.00	20240408	9920	123.79	20240201	22200	0.00	20240408	7220	207.48	20230411	2.55	N	204270	500	289 억		753673	N	N	4987	N	00	N
123	20240408	150815	55	40.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	22200	5100	1	29.82	422198203050	19891620	170.89	19500	22200	19500	22200	11970	17100	21224.93	1.30	0	-162787	19680	18390	16560	15270	13440	19035	15915	289	5100	500	11970	50	1	57848466	12842	72.31	3.52	12	34.39	307.00	6311.00	22200	20240408	0.00	7090	20230403	213.12	22200	0.00	20240408	9920	123.79	20240201	22200	0.00	20240408	7220	207.48	20230411	2.55	N	204270	500	289 억		753673	N	N	2710	N	00	N
124	20240408	140815	55	40.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	21950	4850	2	28.36	382219822050	18071792	155.26	19500	22200	19500	22200	11970	17100	21150.08	1.30	0	-98863	19680	18390	16560	15270	13440	19035	15915	289	5100	500	11970	50	1	57848466	12698	71.50	3.48	12	31.24	307.00	6311.00	22200	20240408	-1.13	7090	20230403	209.59	22200	-1.13	20240408	9920	121.27	20240201	22200	-1.13	20240408	7220	204.02	20230411	2.55	N	204270	500	289 억		753673	N	N	2710	N	00	N
125	20240408	130810	55	40.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	21100	4000	2	23.39	314291973600	14950447	128.44	19500	22200	19500	22200	11970	17100	21022.25	1.30	0	-107417	19680	18390	16560	15270	13440	19035	15915	289	5100	500	11970	50	1	57848466	12206	68.73	3.34	12	25.84	307.00	6311.00	22200	20240408	-4.95	7090	20230403	197.60	22200	-4.95	20240408	9920	112.70	20240201	22200	-4.95	20240408	7220	192.24	20230411	2.55	N	204270	500	289 억		753673	N	N	2710	N	00	N
126	20240408	120816	55	40.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	20550	3450	2	20.18	284276661050	13509516	116.06	19500	22200	19500	22200	11970	17100	21042.70	1.30	0	-206820	19680	18390	16560	15270	13440	19035	15915	289	5100	500	11970	50	1	57848466	11888	66.94	3.26	12	23.35	307.00	6311.00	22200	20240408	-7.43	7090	20230403	189.84	22200	-7.43	20240408	9920	107.16	20240201	22200	-7.43	20240408	7220	184.63	20230411	2.55	N	204270	500	289 억		753673	N	N	2710	N	00	N
127	20240408	110817	55	40.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	21350	4250	2	24.85	262679600450	12477209	107.19	19500	22200	19500	22200	11970	17100	21052.75	1.30	0	-193276	19680	18390	16560	15270	13440	19035	15915	289	5100	500	11970	50	1	57848466	12351	69.54	3.38	12	21.57	307.00	6311.00	22200	20240408	-3.83	7090	20230403	201.13	22200	-3.83	20240408	9920	115.22	20240201	22200	-3.83	20240408	7220	195.71	20230411	2.55	N	204270	500	289 억		753673	N	N	2710	N	00	N
128	20240408	100807	55	40.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	21100	4000	2	23.39	237846463300	11305944	97.13	19500	22200	19500	22200	11970	17100	21037.29	1.30	0	-150092	19680	18390	16560	15270	13440	19035	15915	289	5100	500	11970	50	1	57848466	12206	68.73	3.34	12	19.54	307.00	6311.00	22200	20240408	-4.95	7090	20230403	197.60	22200	-4.95	20240408	9920	112.70	20240201	22200	-4.95	20240408	7220	192.24	20230411	2.55	N	204270	500	289 억		753673	N	N	2710	N	00	N
129	20240408	090816	55	40.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	21400	4300	2	25.15	66607824050	3296376	28.32	19500	21400	19500	22200	11970	17100	20206.38	1.30	0	-70659	19680	18390	16560	15270	13440	19035	15915	289	5100	500	11970	50	1	57848466	12380	69.71	3.39	12	5.70	307.00	6311.00	21400	20240408	0.00	7090	20230403	201.83	21400	0.00	20240408	9920	115.73	20240201	21400	0.00	20240408	7220	196.40	20230411	2.55	N	204270	500	289 억		753673	Y	N	2710	N	00	N
130	20240405	160814	57	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	17100	2360	2	16.01	180301190360	10820136	1174.90	14800	17850	14730	19160	10320	14740	16660.86	1.19	0	99399	15633	15186	14603	14156	13573	15410	14380	289	4420	500	10310	10	1	57848466	9892	55.70	2.71	12	18.70	307.00	6311.00	17850	20240405	-4.20	6990	20230331	144.64	17850	-4.20	20240405	9920	72.38	20240201	17850	-4.20	20240405	7140	139.50	20230405	2.60	N	204270	500	289 억		687888	N	N	2710	N	00	N
131	20240405	150809	57	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	16490	1750	2	11.87	168439022560	10116065	1098.45	14800	17850	14730	19160	10320	14740	16650.94	1.19	0	112261	15633	15186	14603	14156	13573	15410	14380	289	4420	500	10310	10	1	57848466	9539	53.71	2.61	12	17.49	307.00	6311.00	17850	20240405	-7.62	6990	20230331	135.91	17850	-7.62	20240405	9920	66.23	20240201	17850	-7.62	20240405	7140	130.95	20230405	2.60	N	204270	500	289 억		687888	N	N	232	N	00	N
132	20240405	140809	57	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	16860	2120	2	14.38	100616799520	6133510	666.00	14800	17040	14730	19160	10320	14740	16404.86	1.19	0	34778	15633	15186	14603	14156	13573	15410	14380	289	4420	500	10310	10	1	57848466	9753	54.92	2.67	12	10.60	307.00	6311.00	17040	20240405	-1.06	6990	20230331	141.20	17040	-1.06	20240405	9920	69.96	20240201	17040	-1.06	20240405	7140	136.13	20230405	2.60	N	204270	500	289 억		687888	N	N	232	N	00	N
133	20240405	130807	57	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	16350	1610	2	10.92	79935156100	4900193	532.08	14800	17040	14730	19160	10320	14740	16313.15	1.19	0	35331	15633	15186	14603	14156	13573	15410	14380	289	4420	500	10310	10	1	57848466	9458	53.26	2.59	12	8.47	307.00	6311.00	17040	20240405	-4.05	6990	20230331	133.91	17040	-4.05	20240405	9920	64.82	20240201	17040	-4.05	20240405	7140	128.99	20230405	2.60	N	204270	500	289 억		687888	N	N	232	N	00	N
134	20240405	120807	57	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	16620	1880	2	12.75	72744641580	4462391	484.55	14800	17040	14730	19160	10320	14740	16302.25	1.19	0	8035	15633	15186	14603	14156	13573	15410	14380	289	4420	500	10310	10	1	57848466	9614	54.14	2.63	12	7.71	307.00	6311.00	17040	20240405	-2.46	6990	20230331	137.77	17040	-2.46	20240405	9920	67.54	20240201	17040	-2.46	20240405	7140	132.77	20230405	2.60	N	204270	500	289 억		687888	N	N	232	N	00	N
135	20240405	110813	57	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	16290	1550	2	10.52	51625398750	3196227	347.06	14800	16840	14730	19160	10320	14740	16152.66	1.19	0	-1688	15633	15186	14603	14156	13573	15410	14380	289	4420	500	10310	10	1	57848466	9424	53.06	2.58	12	5.53	307.00	6311.00	16840	20240405	-3.27	6990	20230331	133.05	16840	-3.27	20240405	9920	64.21	20240201	16840	-3.27	20240405	7140	128.15	20230405	2.60	N	204270	500	289 억		687888	N	N	232	N	00	N
136	20240405	100705	57	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	16400	1660	2	11.26	40341120080	2504381	271.94	14800	16840	14730	19160	10320	14740	16109.06	1.19	0	-27268	15633	15186	14603	14156	13573	15410	14380	289	4420	500	10310	10	1	57848466	9487	53.42	2.60	12	4.33	307.00	6311.00	16840	20240405	-2.61	6990	20230331	134.62	16840	-2.61	20240405	9920	65.32	20240201	16840	-2.61	20240405	7140	129.69	20230405	2.60	N	204270	500	289 억		687888	N	N	232	N	00	N
137	20240405	090759	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15320	580	2	3.93	2599151690	171483	18.62	14800	15500	14730	19160	10320	14740	15160.66	1.19	0	3914	15633	15186	14603	14156	13573	15410	14380	289	4420	500	10310	10	1	57848466	8862	49.90	2.43	12	0.30	307.00	6311.00	15850	20240402	-3.34	6990	20230331	119.17	15850	-3.34	20240402	9920	54.44	20240201	15850	-3.34	20240402	7140	114.57	20230405	2.60	N	204270	500	289 억		687888	N	N	232	N	00	N
138	20240404	160757	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14740	560	2	3.95	13447378890	911853	153.48	14210	15050	14020	18430	9930	14180	14748.02	1.16	0	11519	15173	14676	14093	13596	13013	14385	13305	289	4250	500	9920	10	1	57848466	8527	48.01	2.34	12	1.58	307.00	6311.00	15850	20240402	-7.00	6990	20230331	110.87	15850	-7.00	20240402	9920	48.59	20240201	15850	-7.00	20240402	7140	106.44	20230405	2.58	N	204270	500	289 억		668515	N	N	232	N	00	N
139	20240404	150755	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14780	600	2	4.23	12971217160	879573	148.05	14210	15050	14020	18430	9930	14180	14747.89	1.16	0	19044	15173	14676	14093	13596	13013	14385	13305	289	4250	500	9920	10	1	57848466	8550	48.14	2.34	12	1.52	307.00	6311.00	15850	20240402	-6.75	6990	20230331	111.44	15850	-6.75	20240402	9920	48.99	20240201	15850	-6.75	20240402	7140	107.00	20230405	2.58	N	204270	500	289 억		668515	N	N	1478	N	00	N
140	20240404	140759	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14800	620	2	4.37	11550503610	783066	131.80	14210	15050	14020	18430	9930	14180	14751.16	1.16	0	42074	15173	14676	14093	13596	13013	14385	13305	289	4250	500	9920	10	1	57848466	8562	48.21	2.35	12	1.35	307.00	6311.00	15850	20240402	-6.62	6990	20230331	111.73	15850	-6.62	20240402	9920	49.19	20240201	15850	-6.62	20240402	7140	107.28	20230405	2.58	N	204270	500	289 억		668515	N	N	1478	N	00	N
141	20240404	130750	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14860	680	2	4.80	10321504000	699866	117.80	14210	15050	14020	18430	9930	14180	14748.72	1.16	0	36280	15173	14676	14093	13596	13013	14385	13305	289	4250	500	9920	10	1	57848466	8596	48.40	2.35	12	1.21	307.00	6311.00	15850	20240402	-6.25	6990	20230331	112.59	15850	-6.25	20240402	9920	49.80	20240201	15850	-6.25	20240402	7140	108.12	20230405	2.58	N	204270	500	289 억		668515	N	N	1478	N	00	N
142	20240404	120756	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14850	670	2	4.72	8630301830	586710	98.75	14210	15050	14020	18430	9930	14180	14710.65	1.16	0	38579	15173	14676	14093	13596	13013	14385	13305	289	4250	500	9920	10	1	57848466	8590	48.37	2.35	12	1.01	307.00	6311.00	15850	20240402	-6.31	6990	20230331	112.45	15850	-6.31	20240402	9920	49.70	20240201	15850	-6.31	20240402	7140	107.98	20230405	2.58	N	204270	500	289 억		668515	N	N	1478	N	00	N
143	20240404	110758	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14900	720	2	5.08	5945685260	406839	68.48	14210	14940	14020	18430	9930	14180	14615.52	1.16	0	15024	15173	14676	14093	13596	13013	14385	13305	289	4250	500	9920	10	1	57848466	8619	48.53	2.36	12	0.70	307.00	6311.00	15850	20240402	-5.99	6990	20230331	113.16	15850	-5.99	20240402	9920	50.20	20240201	15850	-5.99	20240402	7140	108.68	20230405	2.58	N	204270	500	289 억		668515	N	N	1478	N	00	N
144	20240404	100757	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14570	390	2	2.75	4095156740	281644	47.41	14210	14920	14020	18430	9930	14180	14541.60	1.16	0	7846	15173	14676	14093	13596	13013	14385	13305	289	4250	500	9920	10	1	57848466	8429	47.46	2.31	12	0.49	307.00	6311.00	15850	20240402	-8.08	6990	20230331	108.44	15850	-8.08	20240402	9920	46.88	20240201	15850	-8.08	20240402	7140	104.06	20230405	2.58	N	204270	500	289 억		668515	N	N	1478	N	00	N
145	20240404	090757	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14180	0	3	0.00	705685510	49911	8.40	14210	14390	14020	18430	9930	14180	14137.95	1.16	0	18078	15173	14676	14093	13596	13013	14385	13305	289	4250	500	9920	10	1	57848466	8203	46.19	2.25	12	0.09	307.00	6311.00	15850	20240402	-10.54	6990	20230331	102.86	15850	-10.54	20240402	9920	42.94	20240201	15850	-10.54	20240402	7140	98.60	20230405	2.58	N	204270	500	289 억		668515	N	N	1478	N	00	N
146	20240403	160755	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14180	-20	5	-0.14	8275688300	591176	33.80	14210	14590	13510	18460	9940	14200	13998.37	1.19	0	-27884	16933	15566	14483	13116	12033	15025	12575	289	4260	500	9940	10	1	57848466	8203	46.19	2.25	12	1.02	307.00	6311.00	15850	20240402	-10.54	6990	20230331	102.86	15850	-10.54	20240402	9920	42.94	20240201	15850	-10.54	20240402	7090	100.00	20230403	2.51	N	204270	500	289 억		690524	N	N	1478	N	00	N
147	20240403	150755	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14250	50	2	0.35	8067272340	576503	32.96	14210	14590	13510	18460	9940	14200	13993.40	1.19	0	-28015	16933	15566	14483	13116	12033	15025	12575	289	4260	500	9940	10	1	57848466	8243	46.42	2.26	12	1.00	307.00	6311.00	15850	20240402	-10.09	6990	20230331	103.86	15850	-10.09	20240402	9920	43.65	20240201	15850	-10.09	20240402	7090	100.99	20230403	2.51	N	204270	500	289 억		690524	N	N	1003	N	00	N
148	20240403	140747	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14550	350	2	2.46	7175379170	514612	29.42	14210	14580	13510	18460	9940	14200	13943.20	1.19	0	-10889	16933	15566	14483	13116	12033	15025	12575	289	4260	500	9940	10	1	57848466	8417	47.39	2.31	12	0.89	307.00	6311.00	15850	20240402	-8.20	6990	20230331	108.15	15850	-8.20	20240402	9920	46.67	20240201	15850	-8.20	20240402	7090	105.22	20230403	2.51	N	204270	500	289 억		690524	N	N	1003	N	00	N
149	20240403	130748	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14140	-60	5	-0.42	6038916270	435342	24.89	14210	14310	13510	18460	9940	14200	13871.54	1.19	0	-454	16933	15566	14483	13116	12033	15025	12575	289	4260	500	9940	10	1	57848466	8180	46.06	2.24	12	0.75	307.00	6311.00	15850	20240402	-10.79	6990	20230331	102.29	15850	-10.79	20240402	9920	42.54	20240201	15850	-10.79	20240402	7090	99.44	20230403	2.51	N	204270	500	289 억		690524	N	N	1003	N	00	N
150	20240403	120747	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14200	0	3	0.00	5599396900	404163	23.10	14210	14310	13510	18460	9940	14200	13854.16	1.19	0	2539	16933	15566	14483	13116	12033	15025	12575	289	4260	500	9940	10	1	57848466	8214	46.25	2.25	12	0.70	307.00	6311.00	15850	20240402	-10.41	6990	20230331	103.15	15850	-10.41	20240402	9920	43.15	20240201	15850	-10.41	20240402	7090	100.28	20230403	2.51	N	204270	500	289 억		690524	N	N	1003	N	00	N
151	20240403	110751	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13940	-260	5	-1.83	5051458450	365459	20.89	14210	14280	13510	18460	9940	14200	13822.06	1.19	0	12480	16933	15566	14483	13116	12033	15025	12575	289	4260	500	9940	10	1	57848466	8064	45.41	2.21	12	0.63	307.00	6311.00	15850	20240402	-12.05	6990	20230331	99.43	15850	-12.05	20240402	9920	40.52	20240201	15850	-12.05	20240402	7090	96.61	20230403	2.51	N	204270	500	289 억		690524	N	N	1003	N	00	N
152	20240403	100750	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13680	-520	5	-3.66	3217405760	234968	13.43	14210	14270	13510	18460	9940	14200	13692.60	1.19	0	19100	16933	15566	14483	13116	12033	15025	12575	289	4260	500	9940	10	1	57848466	7914	44.56	2.17	12	0.41	307.00	6311.00	15850	20240402	-13.69	6990	20230331	95.71	15850	-13.69	20240402	9920	37.90	20240201	15850	-13.69	20240402	7090	92.95	20230403	2.51	N	204270	500	289 억		690524	N	N	1003	N	00	N
153	20240403	090751	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13780	-420	5	-2.96	666506680	47802	2.73	14210	14270	13770	18460	9940	14200	13942.18	1.19	0	-5448	16933	15566	14483	13116	12033	15025	12575	289	4260	500	9940	10	1	57848466	7972	44.89	2.18	12	0.08	307.00	6311.00	15850	20240402	-13.06	6990	20230331	97.14	15850	-13.06	20240402	9920	38.91	20240201	15850	-13.06	20240402	7090	94.36	20230403	2.51	N	204270	500	289 억		690524	N	N	1003	N	00	N
154	20240402	160739	57	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	14200	-630	5	-4.25	25657238810	1740064	193.49	15800	15850	13400	19270	10390	14830	14746.48	1.53	0	-192983	15530	15180	14780	14430	14030	15355	14605	289	4440	500	10380	10	1	57848466	8214	46.25	2.25	12	3.01	307.00	6311.00	15850	20240402	-10.41	6990	20230331	103.15	15850	-10.41	20240402	9920	43.15	20240201	15850	-10.41	20240402	7090	100.28	20230403	2.56	N	204270	500	289 억		885017	N	N	1003	N	00	N
155	20240402	150745	57	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	14250	-580	5	-3.91	25058633040	1697947	188.81	15800	15850	13400	19270	10390	14830	14758.19	1.53	0	-193751	15530	15180	14780	14430	14030	15355	14605	289	4440	500	10380	10	1	57848466	8243	46.42	2.26	12	2.94	307.00	6311.00	15850	20240402	-10.09	6990	20230331	103.86	15850	-10.09	20240402	9920	43.65	20240201	15850	-10.09	20240402	7090	100.99	20230403	2.56	N	204270	500	289 억		885017	N	N	991	N	00	N
156	20240402	140750	57	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	14550	-280	5	-1.89	23600683050	1595975	177.47	15800	15850	13400	19270	10390	14830	14787.62	1.53	0	-206934	15530	15180	14780	14430	14030	15355	14605	289	4440	500	10380	10	1	57848466	8417	47.39	2.31	12	2.76	307.00	6311.00	15850	20240402	-8.20	6990	20230331	108.15	15850	-8.20	20240402	9920	46.67	20240201	15850	-8.20	20240402	7090	105.22	20230403	2.56	N	204270	500	289 억		885017	N	N	991	N	00	N
157	20240402	130737	57	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	14560	-270	5	-1.82	22610962320	1527876	169.90	15800	15850	13400	19270	10390	14830	14798.95	1.53	0	-208167	15530	15180	14780	14430	14030	15355	14605	289	4440	500	10380	10	1	57848466	8423	47.43	2.31	12	2.64	307.00	6311.00	15850	20240402	-8.14	6990	20230331	108.30	15850	-8.14	20240402	9920	46.77	20240201	15850	-8.14	20240402	7090	105.36	20230403	2.56	N	204270	500	289 억		885017	N	N	991	N	00	N
158	20240402	120734	57	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	14580	-250	5	-1.69	21842278800	1475366	164.06	15800	15850	13400	19270	10390	14830	14804.65	1.53	0	-207524	15530	15180	14780	14430	14030	15355	14605	289	4440	500	10380	10	1	57848466	8434	47.49	2.31	12	2.55	307.00	6311.00	15850	20240402	-8.01	6990	20230331	108.58	15850	-8.01	20240402	9920	46.98	20240201	15850	-8.01	20240402	7090	105.64	20230403	2.56	N	204270	500	289 억		885017	N	N	991	N	00	N
159	20240402	110738	57	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	14800	-30	5	-0.20	20807268830	1404764	156.21	15800	15850	13400	19270	10390	14830	14811.93	1.53	0	-207656	15530	15180	14780	14430	14030	15355	14605	289	4440	500	10380	10	1	57848466	8562	48.21	2.35	12	2.43	307.00	6311.00	15850	20240402	-6.62	6990	20230331	111.73	15850	-6.62	20240402	9920	49.19	20240201	15850	-6.62	20240402	7090	108.74	20230403	2.56	N	204270	500	289 억		885017	N	N	991	N	00	N
160	20240402	100740	57	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	14460	-370	5	-2.49	18086625310	1218617	135.51	15800	15850	13400	19270	10390	14830	14841.93	1.53	0	-196402	15530	15180	14780	14430	14030	15355	14605	289	4440	500	10380	10	1	57848466	8365	47.10	2.29	12	2.11	307.00	6311.00	15850	20240402	-8.77	6990	20230331	106.87	15850	-8.77	20240402	9920	45.77	20240201	15850	-8.77	20240402	7090	103.95	20230403	2.56	N	204270	500	289 억		885017	N	N	991	N	00	N
161	20240402	090739	57	100.00	KSQ150	신고가	일반전기전자	N	N	N	N		N	15020	190	2	1.28	9065324200	587478	65.33	15800	15850	14890	19270	10390	14830	15431.09	1.53	0	-119862	15530	15180	14780	14430	14030	15355	14605	289	4440	500	10380	10	1	57848466	8689	48.93	2.38	12	1.02	307.00	6311.00	15850	20240402	-5.24	6990	20230331	114.88	15850	-5.24	20240402	9920	51.41	20240201	15850	-5.24	20240402	7090	111.85	20230403	2.56	N	204270	500	289 억		885017	N	N	991	N	00	N
162	20240401	160738	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14830	440	2	3.06	13314077220	897768	73.70	14480	15130	14380	18700	10080	14390	14830.20	1.69	0	-108865	15743	15066	14033	13356	12323	15405	13695	289	4310	500	10070	10	1	57848466	8579	48.31	2.35	12	1.55	307.00	6311.00	15310	20231123	-3.14	6990	20230331	112.16	15130	-1.98	20240401	9920	49.50	20240201	15310	-3.14	20231123	7090	109.17	20230403	2.45	N	204270	500	289 억		975605	N	N	991	N	00	N
163	20240401	150739	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14830	440	2	3.06	12620502860	850932	69.86	14480	15130	14380	18700	10080	14390	14831.39	1.69	0	-101584	15743	15066	14033	13356	12323	15405	13695	289	4310	500	10070	10	1	57848466	8579	48.31	2.35	12	1.47	307.00	6311.00	15310	20231123	-3.14	6990	20230331	112.16	15130	-1.98	20240401	9920	49.50	20240201	15310	-3.14	20231123	7090	109.17	20230403	2.45	N	204270	500	289 억		975605	N	N	368	N	00	N
164	20240401	140734	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14910	520	2	3.61	11362952400	766378	62.92	14480	15130	14380	18700	10080	14390	14826.83	1.69	0	-72841	15743	15066	14033	13356	12323	15405	13695	289	4310	500	10070	10	1	57848466	8625	48.57	2.36	12	1.32	307.00	6311.00	15310	20231123	-2.61	6990	20230331	113.30	15130	-1.45	20240401	9920	50.30	20240201	15310	-2.61	20231123	7090	110.30	20230403	2.45	N	204270	500	289 억		975605	N	N	368	N	00	N
165	20240401	130732	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14840	450	2	3.13	9832124850	663381	54.46	14480	15130	14380	18700	10080	14390	14821.23	1.69	0	-52972	15743	15066	14033	13356	12323	15405	13695	289	4310	500	10070	10	1	57848466	8585	48.34	2.35	12	1.15	307.00	6311.00	15310	20231123	-3.07	6990	20230331	112.30	15130	-1.92	20240401	9920	49.60	20240201	15310	-3.07	20231123	7090	109.31	20230403	2.45	N	204270	500	289 억		975605	N	N	368	N	00	N
166	20240401	120738	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14850	460	2	3.20	9179615340	619456	50.85	14480	15130	14380	18700	10080	14390	14818.83	1.69	0	-43688	15743	15066	14033	13356	12323	15405	13695	289	4310	500	10070	10	1	57848466	8590	48.37	2.35	12	1.07	307.00	6311.00	15310	20231123	-3.00	6990	20230331	112.45	15130	-1.85	20240401	9920	49.70	20240201	15310	-3.00	20231123	7090	109.45	20230403	2.45	N	204270	500	289 억		975605	N	N	368	N	00	N
167	20240401	110737	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14950	560	2	3.89	8084494220	546162	44.84	14480	15130	14380	18700	10080	14390	14802.37	1.69	0	-29146	15743	15066	14033	13356	12323	15405	13695	289	4310	500	10070	10	1	57848466	8648	48.70	2.37	12	0.94	307.00	6311.00	15310	20231123	-2.35	6990	20230331	113.88	15130	-1.19	20240401	9920	50.71	20240201	15310	-2.35	20231123	7090	110.86	20230403	2.45	N	204270	500	289 억		975605	N	N	368	N	00	N
168	20240401	100734	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14900	510	2	3.54	5151564320	349876	28.72	14480	14990	14380	18700	10080	14390	14723.97	1.69	0	-44197	15743	15066	14033	13356	12323	15405	13695	289	4310	500	10070	10	1	57848466	8619	48.53	2.36	12	0.60	307.00	6311.00	15310	20231123	-2.68	6990	20230331	113.16	14990	-0.60	20240401	9920	50.20	20240201	15310	-2.68	20231123	7090	110.16	20230403	2.45	N	204270	500	289 억		975605	N	N	368	N	00	N
169	20240401	090733	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14760	370	2	2.57	2127606100	143388	11.77	14480	14990	14480	18700	10080	14390	14838.11	1.69	0	-33467	15743	15066	14033	13356	12323	15405	13695	289	4310	500	10070	10	1	57848466	8538	48.08	2.34	12	0.25	307.00	6311.00	15310	20231123	-3.59	6990	20230331	111.16	14990	-1.53	20240401	9920	48.79	20240201	15310	-3.59	20231123	7090	108.18	20230403	2.45	N	204270	500	289 억		975605	N	N	368	N	00	N