KissMeData/218410/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	161019	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15670	40	2	0.26	1241302140	79567	74.33	15580	15750	15460	20300	10950	15630	15600.69	8.57	0	8503	15996	15812	15446	15262	14896	15905	15355	134	4670	500	11250	10	1	26484442	4150	24.03	1.37	12	0.30	652.00	11423.00	24700	20230424	-36.56	13740	20231101	14.05	19800	-20.86	20240117	14720	6.45	20240419	24650	-36.43	20230616	13740	14.05	20231101	2.15	N	218410	500	133 억		2268912	N	N	8424	N	00	N
3	20240430	151030	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15720	90	2	0.58	1138048990	72983	68.18	15580	15750	15460	20300	10950	15630	15593.33	8.57	0	7225	15996	15812	15446	15262	14896	15905	15355	134	4670	500	11250	10	1	26484442	4163	24.11	1.38	12	0.28	652.00	11423.00	24700	20230424	-36.36	13740	20231101	14.41	19800	-20.61	20240117	14720	6.79	20240419	24650	-36.23	20230616	13740	14.41	20231101	2.15	N	218410	500	133 억		2268912	N	N	135	N	00	N
4	20240430	141030	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15550	-80	5	-0.51	750304720	48183	45.01	15580	15720	15460	20300	10950	15630	15571.96	8.57	0	196	15996	15812	15446	15262	14896	15905	15355	134	4670	500	11250	10	1	26484442	4118	23.85	1.36	12	0.18	652.00	11423.00	24700	20230424	-37.04	13740	20231101	13.17	19800	-21.46	20240117	14720	5.64	20240419	24650	-36.92	20230616	13740	13.17	20231101	2.15	N	218410	500	133 억		2268912	N	N	135	N	00	N
5	20240430	131032	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15530	-100	5	-0.64	715847050	45966	42.94	15580	15720	15460	20300	10950	15630	15573.38	8.57	0	-138	15996	15812	15446	15262	14896	15905	15355	134	4670	500	11250	10	1	26484442	4113	23.82	1.36	12	0.17	652.00	11423.00	24700	20230424	-37.13	13740	20231101	13.03	19800	-21.57	20240117	14720	5.50	20240419	24650	-37.00	20230616	13740	13.03	20231101	2.15	N	218410	500	133 억		2268912	N	N	135	N	00	N
6	20240430	121028	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15540	-90	5	-0.58	604626200	38805	36.25	15580	15720	15460	20300	10950	15630	15581.12	8.57	0	-617	15996	15812	15446	15262	14896	15905	15355	134	4670	500	11250	10	1	26484442	4116	23.83	1.36	12	0.15	652.00	11423.00	24700	20230424	-37.09	13740	20231101	13.10	19800	-21.52	20240117	14720	5.57	20240419	24650	-36.96	20230616	13740	13.10	20231101	2.15	N	218410	500	133 억		2268912	N	N	135	N	00	N
7	20240430	111024	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15530	-100	5	-0.64	556036250	35676	33.33	15580	15720	15460	20300	10950	15630	15585.70	8.57	0	372	15996	15812	15446	15262	14896	15905	15355	134	4670	500	11250	10	1	26484442	4113	23.82	1.36	12	0.13	652.00	11423.00	24700	20230424	-37.13	13740	20231101	13.03	19800	-21.57	20240117	14720	5.50	20240419	24650	-37.00	20230616	13740	13.03	20231101	2.15	N	218410	500	133 억		2268912	N	N	135	N	00	N
8	20240430	101026	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15580	-50	5	-0.32	477720610	30637	28.62	15580	15720	15460	20300	10950	15630	15592.91	8.57	0	726	15996	15812	15446	15262	14896	15905	15355	134	4670	500	11250	10	1	26484442	4126	23.90	1.36	12	0.12	652.00	11423.00	24700	20230424	-36.92	13740	20231101	13.39	19800	-21.31	20240117	14720	5.84	20240419	24650	-36.80	20230616	13740	13.39	20231101	2.15	N	218410	500	133 억		2268912	N	N	135	N	00	N
9	20240430	091035	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15680	50	2	0.32	125622730	8060	7.53	15580	15720	15460	20300	10950	15630	15585.85	8.57	0	2088	15996	15812	15446	15262	14896	15905	15355	134	4670	500	11250	10	1	26484442	4153	24.05	1.37	12	0.03	652.00	11423.00	24700	20230424	-36.52	13740	20231101	14.12	19800	-20.81	20240117	14720	6.52	20240419	24650	-36.39	20230616	13740	14.12	20231101	2.15	N	218410	500	133 억		2268912	N	N	135	N	00	N
10	20240429	161014	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15630	540	2	3.58	1623661820	104975	170.27	15080	15630	15080	19610	10570	15090	15467.05	8.45	0	17394	15350	15220	15090	14960	14830	15285	15025	134	4520	500	10860	10	1	26484442	4140	23.97	1.37	12	0.40	652.00	11423.00	24800	20230421	-36.98	13740	20231101	13.76	19800	-21.06	20240117	14720	6.18	20240419	24650	-36.59	20230616	13740	13.76	20231101	2.16	N	218410	500	133 억		2238599	N	N	135	N	00	N
11	20240429	151025	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15610	520	2	3.45	1546806360	100055	162.29	15080	15620	15080	19610	10570	15090	15459.59	8.45	0	16934	15350	15220	15090	14960	14830	15285	15025	134	4520	500	10860	10	1	26484442	4134	23.94	1.37	12	0.38	652.00	11423.00	24800	20230421	-37.06	13740	20231101	13.61	19800	-21.16	20240117	14720	6.05	20240419	24650	-36.67	20230616	13740	13.61	20231101	2.16	N	218410	500	133 억		2238599	N	N	108	N	00	N
12	20240429	140942	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15570	480	2	3.18	1349215770	87384	141.74	15080	15590	15080	19610	10570	15090	15440.11	8.45	0	17095	15350	15220	15090	14960	14830	15285	15025	134	4520	500	10860	10	1	26484442	4124	23.88	1.36	12	0.33	652.00	11423.00	24800	20230421	-37.22	13740	20231101	13.32	19800	-21.36	20240117	14720	5.77	20240419	24650	-36.84	20230616	13740	13.32	20231101	2.16	N	218410	500	133 억		2238599	N	N	108	N	00	N
13	20240429	131024	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15520	430	2	2.85	1160449060	75238	122.04	15080	15590	15080	19610	10570	15090	15423.75	8.45	0	12150	15350	15220	15090	14960	14830	15285	15025	134	4520	500	10860	10	1	26484442	4110	23.80	1.36	12	0.28	652.00	11423.00	24800	20230421	-37.42	13740	20231101	12.95	19800	-21.62	20240117	14720	5.43	20240419	24650	-37.04	20230616	13740	12.95	20231101	2.16	N	218410	500	133 억		2238599	N	N	108	N	00	N
14	20240429	121023	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15440	350	2	2.32	1060114910	68754	111.52	15080	15590	15080	19610	10570	15090	15419.00	8.45	0	11355	15350	15220	15090	14960	14830	15285	15025	134	4520	500	10860	10	1	26484442	4089	23.68	1.35	12	0.26	652.00	11423.00	24800	20230421	-37.74	13740	20231101	12.37	19800	-22.02	20240117	14720	4.89	20240419	24650	-37.36	20230616	13740	12.37	20231101	2.16	N	218410	500	133 억		2238599	N	N	108	N	00	N
15	20240429	110958	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15450	360	2	2.39	783288300	50737	82.30	15080	15590	15080	19610	10570	15090	15438.27	8.45	0	6579	15350	15220	15090	14960	14830	15285	15025	134	4520	500	10860	10	1	26484442	4092	23.70	1.35	12	0.19	652.00	11423.00	24800	20230421	-37.70	13740	20231101	12.45	19800	-21.97	20240117	14720	4.96	20240419	24650	-37.32	20230616	13740	12.45	20231101	2.16	N	218410	500	133 억		2238599	N	N	108	N	00	N
16	20240429	101023	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15550	460	2	3.05	670504190	43442	70.46	15080	15590	15080	19610	10570	15090	15434.54	8.45	0	7854	15350	15220	15090	14960	14830	15285	15025	134	4520	500	10860	10	1	26484442	4118	23.85	1.36	12	0.16	652.00	11423.00	24800	20230421	-37.30	13740	20231101	13.17	19800	-21.46	20240117	14720	5.64	20240419	24650	-36.92	20230616	13740	13.17	20231101	2.16	N	218410	500	133 억		2238599	N	N	108	N	00	N
17	20240429	091023	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15400	310	2	2.05	137871820	9052	14.68	15080	15500	15080	19610	10570	15090	15231.23	8.45	0	3220	15350	15220	15090	14960	14830	15285	15025	134	4520	500	10860	10	1	26484442	4079	23.62	1.35	12	0.03	652.00	11423.00	24800	20230421	-37.90	13740	20231101	12.08	19800	-22.22	20240117	14720	4.62	20240419	24650	-37.53	20230616	13740	12.08	20231101	2.16	N	218410	500	133 억		2238599	N	N	108	N	00	N
18	20240426	161019	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15090	100	2	0.67	924318300	61334	106.65	15040	15220	14960	19480	10500	14990	15070.19	8.47	0	-1566	15390	15190	15030	14830	14670	15290	14930	134	4490	500	10790	10	1	26484442	3997	23.14	1.32	12	0.23	652.00	11423.00	25050	20230420	-39.76	13740	20231101	9.83	19800	-23.79	20240117	14720	2.51	20240419	24650	-38.78	20230616	13740	9.83	20231101	2.19	N	218410	500	133 억		2243400	N	N	108	N	00	N
19	20240426	151020	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15140	150	2	1.00	888002140	58929	102.46	15040	15220	14960	19480	10500	14990	15069.02	8.47	0	-107	15390	15190	15030	14830	14670	15290	14930	134	4490	500	10790	10	1	26484442	4010	23.22	1.33	12	0.22	652.00	11423.00	25050	20230420	-39.56	13740	20231101	10.19	19800	-23.54	20240117	14720	2.85	20240419	24650	-38.58	20230616	13740	10.19	20231101	2.19	N	218410	500	133 억		2243400	N	N	146	N	00	N
20	20240426	141018	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15080	90	2	0.60	781898720	51900	90.24	15040	15220	14960	19480	10500	14990	15065.49	8.47	0	-180	15390	15190	15030	14830	14670	15290	14930	134	4490	500	10790	10	1	26484442	3994	23.13	1.32	12	0.20	652.00	11423.00	25050	20230420	-39.80	13740	20231101	9.75	19800	-23.84	20240117	14720	2.45	20240419	24650	-38.82	20230616	13740	9.75	20231101	2.19	N	218410	500	133 억		2243400	N	N	146	N	00	N
21	20240426	131019	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15020	30	2	0.20	614068030	40719	70.80	15040	15220	14960	19480	10500	14990	15080.63	8.47	0	-2078	15390	15190	15030	14830	14670	15290	14930	134	4490	500	10790	10	1	26484442	3978	23.04	1.31	12	0.15	652.00	11423.00	25050	20230420	-40.04	13740	20231101	9.32	19800	-24.14	20240117	14720	2.04	20240419	24650	-39.07	20230616	13740	9.32	20231101	2.19	N	218410	500	133 억		2243400	N	N	146	N	00	N
22	20240426	121016	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15000	10	2	0.07	568819160	37707	65.56	15040	15220	14960	19480	10500	14990	15085.24	8.47	0	-744	15390	15190	15030	14830	14670	15290	14930	134	4490	500	10790	10	1	26484442	3973	23.01	1.31	12	0.14	652.00	11423.00	25050	20230420	-40.12	13740	20231101	9.17	19800	-24.24	20240117	14720	1.90	20240419	24650	-39.15	20230616	13740	9.17	20231101	2.19	N	218410	500	133 억		2243400	N	N	146	N	00	N
23	20240426	111016	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15060	70	2	0.47	496501640	32896	57.20	15040	15220	14960	19480	10500	14990	15093.07	8.47	0	-471	15390	15190	15030	14830	14670	15290	14930	134	4490	500	10790	10	1	26484442	3989	23.10	1.32	12	0.12	652.00	11423.00	25050	20230420	-39.88	13740	20231101	9.61	19800	-23.94	20240117	14720	2.31	20240419	24650	-38.90	20230616	13740	9.61	20231101	2.19	N	218410	500	133 억		2243400	N	N	146	N	00	N
24	20240426	101016	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15100	110	2	0.73	303351290	20042	34.85	15040	15220	15000	19480	10500	14990	15135.78	8.47	0	995	15390	15190	15030	14830	14670	15290	14930	134	4490	500	10790	10	1	26484442	3999	23.16	1.32	12	0.08	652.00	11423.00	25050	20230420	-39.72	13740	20231101	9.90	19800	-23.74	20240117	14720	2.58	20240419	24650	-38.74	20230616	13740	9.90	20231101	2.19	N	218410	500	133 억		2243400	N	N	146	N	00	N
25	20240426	091021	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15130	140	2	0.93	57152250	3790	6.59	15040	15140	15000	19480	10500	14990	15079.75	8.47	0	990	15390	15190	15030	14830	14670	15290	14930	134	4490	500	10790	10	1	26484442	4007	23.21	1.32	12	0.01	652.00	11423.00	25050	20230420	-39.60	13740	20231101	10.12	19800	-23.59	20240117	14720	2.79	20240419	24650	-38.62	20230616	13740	10.12	20231101	2.19	N	218410	500	133 억		2243400	N	N	146	N	00	N
26	20240425	161011	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14990	30	2	0.20	866442750	57484	87.09	14870	15230	14870	19440	10480	14960	15073.00	8.47	0	-473	15126	15042	14956	14872	14786	15085	14915	134	4480	500	10770	10	1	26484442	3970	22.99	1.31	12	0.22	652.00	11423.00	25500	20230419	-41.22	13740	20231101	9.10	19800	-24.29	20240117	14720	1.83	20240419	24650	-39.19	20230616	13740	9.10	20231101	2.16	N	218410	500	133 억		2243149	N	N	146	N	00	N
27	20240425	151017	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15000	40	2	0.27	820057760	54390	82.41	14870	15230	14870	19440	10480	14960	15077.44	8.47	0	-146	15126	15042	14956	14872	14786	15085	14915	134	4480	500	10770	10	1	26484442	3973	23.01	1.31	12	0.21	652.00	11423.00	25500	20230419	-41.18	13740	20231101	9.17	19800	-24.24	20240117	14720	1.90	20240419	24650	-39.15	20230616	13740	9.17	20231101	2.16	N	218410	500	133 억		2243149	N	N	188	N	00	N
28	20240425	141014	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15050	90	2	0.60	723510280	47954	72.65	14870	15230	14870	19440	10480	14960	15087.68	8.47	0	747	15126	15042	14956	14872	14786	15085	14915	134	4480	500	10770	10	1	26484442	3986	23.08	1.32	12	0.18	652.00	11423.00	25500	20230419	-40.98	13740	20231101	9.53	19800	-23.99	20240117	14720	2.24	20240419	24650	-38.95	20230616	13740	9.53	20231101	2.16	N	218410	500	133 억		2243149	N	N	188	N	00	N
29	20240425	131014	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15080	120	2	0.80	635844920	42140	63.85	14870	15230	14870	19440	10480	14960	15088.98	8.47	0	760	15126	15042	14956	14872	14786	15085	14915	134	4480	500	10770	10	1	26484442	3994	23.13	1.32	12	0.16	652.00	11423.00	25500	20230419	-40.86	13740	20231101	9.75	19800	-23.84	20240117	14720	2.45	20240419	24650	-38.82	20230616	13740	9.75	20231101	2.16	N	218410	500	133 억		2243149	N	N	188	N	00	N
30	20240425	121011	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15090	130	2	0.87	568392930	37664	57.06	14870	15230	14870	19440	10480	14960	15091.27	8.47	0	730	15126	15042	14956	14872	14786	15085	14915	134	4480	500	10770	10	1	26484442	3997	23.14	1.32	12	0.14	652.00	11423.00	25500	20230419	-40.82	13740	20231101	9.83	19800	-23.79	20240117	14720	2.51	20240419	24650	-38.78	20230616	13740	9.83	20231101	2.16	N	218410	500	133 억		2243149	N	N	188	N	00	N
31	20240425	111013	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15090	130	2	0.87	495382360	32826	49.73	14870	15230	14870	19440	10480	14960	15091.30	8.47	0	1441	15126	15042	14956	14872	14786	15085	14915	134	4480	500	10770	10	1	26484442	3997	23.14	1.32	12	0.12	652.00	11423.00	25500	20230419	-40.82	13740	20231101	9.83	19800	-23.79	20240117	14720	2.51	20240419	24650	-38.78	20230616	13740	9.83	20231101	2.16	N	218410	500	133 억		2243149	N	N	188	N	00	N
32	20240425	101013	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15140	180	2	1.20	391824660	25966	39.34	14870	15230	14870	19440	10480	14960	15090.09	8.47	0	2259	15126	15042	14956	14872	14786	15085	14915	134	4480	500	10770	10	1	26484442	4010	23.22	1.33	12	0.10	652.00	11423.00	25500	20230419	-40.63	13740	20231101	10.19	19800	-23.54	20240117	14720	2.85	20240419	24650	-38.58	20230616	13740	10.19	20231101	2.16	N	218410	500	133 억		2243149	N	N	188	N	00	N
33	20240425	091016	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14960	0	3	0.00	62962610	4222	6.40	14870	15030	14870	19440	10480	14960	14912.59	8.47	0	-1552	15126	15042	14956	14872	14786	15085	14915	134	4480	500	10770	10	1	26484442	3962	22.94	1.31	12	0.02	652.00	11423.00	25500	20230419	-41.33	13740	20231101	8.88	19800	-24.44	20240117	14720	1.63	20240419	24650	-39.31	20230616	13740	8.88	20231101	2.16	N	218410	500	133 억		2243149	N	N	188	N	00	N
34	20240424	160955	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14960	240	2	1.63	981624580	65671	72.36	14890	15040	14870	19130	10310	14720	14947.58	8.40	0	16309	15093	14906	14813	14626	14533	14860	14580	134	4410	500	10590	10	1	26484442	3962	22.94	1.31	12	0.25	652.00	11423.00	25500	20230419	-41.33	13740	20231101	8.88	19800	-24.44	20240117	14720	1.63	20240419	24700	-39.43	20230424	13740	8.88	20231101	2.13	N	218410	500	133 억		2225142	N	N	147	N	00	N
35	20240424	151011	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14980	260	2	1.77	941302800	62977	69.39	14890	15040	14870	19130	10310	14720	14946.77	8.40	0	15523	15093	14906	14813	14626	14533	14860	14580	134	4410	500	10590	10	1	26484442	3967	22.98	1.31	12	0.24	652.00	11423.00	25500	20230419	-41.25	13740	20231101	9.02	19800	-24.34	20240117	14720	1.77	20240419	24700	-39.35	20230424	13740	9.02	20231101	2.13	N	218410	500	133 억		2225142	N	N	608	N	00	N
36	20240424	141010	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15040	320	2	2.17	815431190	54573	60.13	14890	15040	14870	19130	10310	14720	14942.03	8.40	0	13313	15093	14906	14813	14626	14533	14860	14580	134	4410	500	10590	10	1	26484442	3983	23.07	1.32	12	0.21	652.00	11423.00	25500	20230419	-41.02	13740	20231101	9.46	19800	-24.04	20240117	14720	2.17	20240419	24700	-39.11	20230424	13740	9.46	20231101	2.13	N	218410	500	133 억		2225142	N	N	608	N	00	N
37	20240424	131014	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14940	220	2	1.49	594366910	39788	43.84	14890	15040	14870	19130	10310	14720	14938.35	8.40	0	6814	15093	14906	14813	14626	14533	14860	14580	134	4410	500	10590	10	1	26484442	3957	22.91	1.31	12	0.15	652.00	11423.00	25500	20230419	-41.41	13740	20231101	8.73	19800	-24.55	20240117	14720	1.49	20240419	24700	-39.51	20230424	13740	8.73	20231101	2.13	N	218410	500	133 억		2225142	N	N	608	N	00	N
38	20240424	121009	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14950	230	2	1.56	566774590	37942	41.81	14890	15040	14870	19130	10310	14720	14937.92	8.40	0	6527	15093	14906	14813	14626	14533	14860	14580	134	4410	500	10590	10	1	26484442	3959	22.93	1.31	12	0.14	652.00	11423.00	25500	20230419	-41.37	13740	20231101	8.81	19800	-24.49	20240117	14720	1.56	20240419	24700	-39.47	20230424	13740	8.81	20231101	2.13	N	218410	500	133 억		2225142	N	N	608	N	00	N
39	20240424	111008	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14920	200	2	1.36	488102170	32675	36.00	14890	15040	14870	19130	10310	14720	14938.09	8.40	0	5633	15093	14906	14813	14626	14533	14860	14580	134	4410	500	10590	10	1	26484442	3951	22.88	1.31	12	0.12	652.00	11423.00	25500	20230419	-41.49	13740	20231101	8.59	19800	-24.65	20240117	14720	1.36	20240419	24700	-39.60	20230424	13740	8.59	20231101	2.13	N	218410	500	133 억		2225142	N	N	608	N	00	N
40	20240424	101006	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14950	230	2	1.56	309948670	20727	22.84	14890	15040	14890	19130	10310	14720	14953.86	8.40	0	7699	15093	14906	14813	14626	14533	14860	14580	134	4410	500	10590	10	1	26484442	3959	22.93	1.31	12	0.08	652.00	11423.00	25500	20230419	-41.37	13740	20231101	8.81	19800	-24.49	20240117	14720	1.56	20240419	24700	-39.47	20230424	13740	8.81	20231101	2.13	N	218410	500	133 억		2225142	N	N	608	N	00	N
41	20240424	091009	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14980	260	2	1.77	115131770	7700	8.48	14890	15040	14890	19130	10310	14720	14952.18	8.40	0	3539	15093	14906	14813	14626	14533	14860	14580	134	4410	500	10590	10	1	26484442	3967	22.98	1.31	12	0.03	652.00	11423.00	25500	20230419	-41.25	13740	20231101	9.02	19800	-24.34	20240117	14720	1.77	20240419	24700	-39.35	20230424	13740	9.02	20231101	2.13	N	218410	500	133 억		2225142	N	N	608	N	00	N
42	20240423	160944	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14720	-180	5	-1.21	1338916300	90509	88.12	14900	15000	14720	19370	10430	14900	14793.18	8.50	0	-25907	15333	15116	14953	14736	14573	15035	14655	134	4470	500	10720	10	1	26484442	3899	22.58	1.29	12	0.34	652.00	11423.00	25650	20230417	-42.61	13740	20231101	7.13	19800	-25.66	20240117	14720	0.00	20240423	24700	-40.40	20230424	13740	7.13	20231101	2.16	N	218410	500	133 억		2250406	N	N	608	N	00	N
43	20240423	151005	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14730	-170	5	-1.14	1269732810	85812	83.54	14900	15000	14720	19370	10430	14900	14796.68	8.50	0	-24295	15333	15116	14953	14736	14573	15035	14655	134	4470	500	10720	10	1	26484442	3901	22.59	1.29	12	0.32	652.00	11423.00	25650	20230417	-42.57	13740	20231101	7.21	19800	-25.61	20240117	14720	0.07	20240423	24700	-40.36	20230424	13740	7.21	20231101	2.16	N	218410	500	133 억		2250406	N	N	8	N	00	N
44	20240423	141004	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14740	-160	5	-1.07	1077683480	72777	70.85	14900	15000	14720	19370	10430	14900	14808.02	8.50	0	-19173	15333	15116	14953	14736	14573	15035	14655	134	4470	500	10720	10	1	26484442	3904	22.61	1.29	12	0.27	652.00	11423.00	25650	20230417	-42.53	13740	20231101	7.28	19800	-25.56	20240117	14720	0.14	20240423	24700	-40.32	20230424	13740	7.28	20231101	2.16	N	218410	500	133 억		2250406	N	N	8	N	00	N
45	20240423	131002	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14760	-140	5	-0.94	971251500	65562	63.83	14900	15000	14720	19370	10430	14900	14814.24	8.50	0	-17556	15333	15116	14953	14736	14573	15035	14655	134	4470	500	10720	10	1	26484442	3909	22.64	1.29	12	0.25	652.00	11423.00	25650	20230417	-42.46	13740	20231101	7.42	19800	-25.45	20240117	14720	0.27	20240423	24700	-40.24	20230424	13740	7.42	20231101	2.16	N	218410	500	133 억		2250406	N	N	8	N	00	N
46	20240423	121002	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14730	-170	5	-1.14	862144400	58160	56.62	14900	15000	14720	19370	10430	14900	14823.67	8.50	0	-15450	15333	15116	14953	14736	14573	15035	14655	134	4470	500	10720	10	1	26484442	3901	22.59	1.29	12	0.22	652.00	11423.00	25650	20230417	-42.57	13740	20231101	7.21	19800	-25.61	20240117	14720	0.07	20240423	24700	-40.36	20230424	13740	7.21	20231101	2.16	N	218410	500	133 억		2250406	N	N	8	N	00	N
47	20240423	111004	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14740	-160	5	-1.07	637774920	42942	41.81	14900	15000	14730	19370	10430	14900	14852.01	8.50	0	-13065	15333	15116	14953	14736	14573	15035	14655	134	4470	500	10720	10	1	26484442	3904	22.61	1.29	12	0.16	652.00	11423.00	25650	20230417	-42.53	13740	20231101	7.28	19800	-25.56	20240117	14720	0.14	20240419	24700	-40.32	20230424	13740	7.28	20231101	2.16	N	218410	500	133 억		2250406	N	N	8	N	00	N
48	20240423	101002	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14870	-30	5	-0.20	305050280	20486	19.94	14900	15000	14800	19370	10430	14900	14890.67	8.50	0	-5822	15333	15116	14953	14736	14573	15035	14655	134	4470	500	10720	10	1	26484442	3938	22.81	1.30	12	0.08	652.00	11423.00	25650	20230417	-42.03	13740	20231101	8.22	19800	-24.90	20240117	14720	1.02	20240419	24700	-39.80	20230424	13740	8.22	20231101	2.16	N	218410	500	133 억		2250406	N	N	8	N	00	N
49	20240423	091003	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14890	-10	5	-0.07	34670410	2326	2.26	14900	14950	14890	19370	10430	14900	14905.59	8.50	0	-1270	15333	15116	14953	14736	14573	15035	14655	134	4470	500	10720	10	1	26484442	3944	22.84	1.30	12	0.01	652.00	11423.00	25650	20230417	-41.95	13740	20231101	8.37	19800	-24.80	20240117	14720	1.15	20240419	24700	-39.72	20230424	13740	8.37	20231101	2.16	N	218410	500	133 억		2250406	N	N	8	N	00	N
50	20240422	160959	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14900	-120	5	-0.80	1528791320	102423	97.33	15170	15170	14790	19520	10520	15020	14926.28	8.60	0	-21419	15446	15232	14976	14762	14506	15105	14635	134	4500	500	10810	10	1	26484442	3946	22.85	1.30	12	0.39	652.00	11423.00	26650	20230414	-44.09	13740	20231101	8.44	19800	-24.75	20240117	14720	1.22	20240419	24700	-39.68	20230424	13740	8.44	20231101	2.16	N	218410	500	133 억		2277900	N	N	8	N	00	N
51	20240422	150957	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14950	-70	5	-0.47	1443084010	96677	91.87	15170	15170	14790	19520	10520	15020	14926.76	8.60	0	-19467	15446	15232	14976	14762	14506	15105	14635	134	4500	500	10810	10	1	26484442	3959	22.93	1.31	12	0.37	652.00	11423.00	26650	20230414	-43.90	13740	20231101	8.81	19800	-24.49	20240117	14720	1.56	20240419	24700	-39.47	20230424	13740	8.81	20231101	2.16	N	218410	500	133 억		2277900	N	N	151	N	00	N
52	20240422	140959	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14880	-140	5	-0.93	1226130420	82108	78.03	15170	15170	14790	19520	10520	15020	14933.03	8.60	0	-19141	15446	15232	14976	14762	14506	15105	14635	134	4500	500	10810	10	1	26484442	3941	22.82	1.30	12	0.31	652.00	11423.00	26650	20230414	-44.17	13740	20231101	8.30	19800	-24.85	20240117	14720	1.09	20240419	24700	-39.76	20230424	13740	8.30	20231101	2.16	N	218410	500	133 억		2277900	N	N	151	N	00	N
53	20240422	130956	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14880	-140	5	-0.93	1083346730	72533	68.93	15170	15170	14790	19520	10520	15020	14935.79	8.60	0	-16785	15446	15232	14976	14762	14506	15105	14635	134	4500	500	10810	10	1	26484442	3941	22.82	1.30	12	0.27	652.00	11423.00	26650	20230414	-44.17	13740	20231101	8.30	19800	-24.85	20240117	14720	1.09	20240419	24700	-39.76	20230424	13740	8.30	20231101	2.16	N	218410	500	133 억		2277900	N	N	151	N	00	N
54	20240422	120955	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14840	-180	5	-1.20	990008890	66259	62.97	15170	15170	14790	19520	10520	15020	14941.38	8.60	0	-15219	15446	15232	14976	14762	14506	15105	14635	134	4500	500	10810	10	1	26484442	3930	22.76	1.30	12	0.25	652.00	11423.00	26650	20230414	-44.32	13740	20231101	8.01	19800	-25.05	20240117	14720	0.82	20240419	24700	-39.92	20230424	13740	8.01	20231101	2.16	N	218410	500	133 억		2277900	N	N	151	N	00	N
55	20240422	110956	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14860	-160	5	-1.07	757964730	50616	48.10	15170	15170	14850	19520	10520	15020	14974.71	8.60	0	-6012	15446	15232	14976	14762	14506	15105	14635	134	4500	500	10810	10	1	26484442	3936	22.79	1.30	12	0.19	652.00	11423.00	26650	20230414	-44.24	13740	20231101	8.15	19800	-24.95	20240117	14720	0.95	20240419	24700	-39.84	20230424	13740	8.15	20231101	2.16	N	218410	500	133 억		2277900	N	N	151	N	00	N
56	20240422	100957	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15050	30	2	0.20	505703560	33703	32.03	15170	15170	14920	19520	10520	15020	15004.66	8.60	0	2383	15446	15232	14976	14762	14506	15105	14635	134	4500	500	10810	10	1	26484442	3986	23.08	1.32	12	0.13	652.00	11423.00	26650	20230414	-43.53	13740	20231101	9.53	19800	-23.99	20240117	14720	2.24	20240419	24700	-39.07	20230424	13740	9.53	20231101	2.16	N	218410	500	133 억		2277900	N	N	151	N	00	N
57	20240422	090957	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15010	-10	5	-0.07	89342080	5936	5.64	15170	15170	14960	19520	10520	15020	15051.45	8.60	0	-280	15446	15232	14976	14762	14506	15105	14635	134	4500	500	10810	10	1	26484442	3975	23.02	1.31	12	0.02	652.00	11423.00	26650	20230414	-43.68	13740	20231101	9.24	19800	-24.19	20240117	14720	1.97	20240419	24700	-39.23	20230424	13740	9.24	20231101	2.16	N	218410	500	133 억		2277900	N	N	151	N	00	N
58	20240419	160912	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15020	-180	5	-1.18	1569771880	105055	134.10	15070	15190	14720	19760	10640	15200	14941.70	8.70	0	-19047	15486	15342	15126	14982	14766	15415	15055	134	4560	500	10940	10	1	26484442	3978	23.04	1.31	12	0.40	652.00	11423.00	26650	20230414	-43.64	13740	20231101	9.32	19800	-24.14	20240117	14720	2.04	20240419	25500	-41.10	20230419	13740	9.32	20231101	2.17	N	218410	500	133 억		2304430	N	N	151	N	00	N
59	20240419	150919	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14970	-230	5	-1.51	1490776620	99792	127.38	15070	15190	14720	19760	10640	15200	14938.37	8.70	0	-17067	15486	15342	15126	14982	14766	15415	15055	134	4560	500	10940	10	1	26484442	3965	22.96	1.31	12	0.38	652.00	11423.00	26650	20230414	-43.83	13740	20231101	8.95	19800	-24.39	20240117	14720	1.70	20240419	25500	-41.29	20230419	13740	8.95	20231101	2.17	N	218410	500	133 억		2304430	N	N	30	N	00	N
60	20240419	140912	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15040	-160	5	-1.05	1359821640	91051	116.22	15070	15190	14720	19760	10640	15200	14934.20	8.70	0	-16206	15486	15342	15126	14982	14766	15415	15055	134	4560	500	10940	10	1	26484442	3983	23.07	1.32	12	0.34	652.00	11423.00	26650	20230414	-43.56	13740	20231101	9.46	19800	-24.04	20240117	14720	2.17	20240419	25500	-41.02	20230419	13740	9.46	20231101	2.17	N	218410	500	133 억		2304430	N	N	30	N	00	N
61	20240419	130912	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15060	-140	5	-0.92	1287954820	86274	110.13	15070	15190	14720	19760	10640	15200	14928.09	8.70	0	-16736	15486	15342	15126	14982	14766	15415	15055	134	4560	500	10940	10	1	26484442	3989	23.10	1.32	12	0.33	652.00	11423.00	26650	20230414	-43.49	13740	20231101	9.61	19800	-23.94	20240117	14720	2.31	20240419	25500	-40.94	20230419	13740	9.61	20231101	2.17	N	218410	500	133 억		2304430	N	N	30	N	00	N
62	20240419	120909	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14850	-350	5	-2.30	1132097880	75853	96.82	15070	15190	14720	19760	10640	15200	14924.24	8.70	0	-19262	15486	15342	15126	14982	14766	15415	15055	134	4560	500	10940	10	1	26484442	3933	22.78	1.30	12	0.29	652.00	11423.00	26650	20230414	-44.28	13740	20231101	8.08	19800	-25.00	20240117	14720	0.88	20240419	25500	-41.76	20230419	13740	8.08	20231101	2.17	N	218410	500	133 억		2304430	N	N	30	N	00	N
63	20240419	110921	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14890	-310	5	-2.04	786355280	52502	67.02	15070	15190	14890	19760	10640	15200	14976.86	8.70	0	-18954	15486	15342	15126	14982	14766	15415	15055	134	4560	500	10940	10	1	26484442	3944	22.84	1.30	12	0.20	652.00	11423.00	26650	20230414	-44.13	13740	20231101	8.37	19800	-24.80	20240117	14800	0.61	20240320	25500	-41.61	20230419	13740	8.37	20231101	2.17	N	218410	500	133 억		2304430	N	N	30	N	00	N
64	20240419	100917	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15010	-190	5	-1.25	362374700	24160	30.84	15070	15190	14930	19760	10640	15200	14997.45	8.70	0	-12778	15486	15342	15126	14982	14766	15415	15055	134	4560	500	10940	10	1	26484442	3975	23.02	1.31	12	0.09	652.00	11423.00	26650	20230414	-43.68	13740	20231101	9.24	19800	-24.19	20240117	14800	1.42	20240320	25500	-41.14	20230419	13740	9.24	20231101	2.17	N	218410	500	133 억		2304430	N	N	30	N	00	N
65	20240419	090907	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14980	-220	5	-1.45	84792560	5639	7.20	15070	15190	14980	19760	10640	15200	15031.46	8.70	0	-4000	15486	15342	15126	14982	14766	15415	15055	134	4560	500	10940	10	1	26484442	3967	22.98	1.31	12	0.02	652.00	11423.00	26650	20230414	-43.79	13740	20231101	9.02	19800	-24.34	20240117	14800	1.22	20240320	25500	-41.25	20230419	13740	9.02	20231101	2.17	N	218410	500	133 억		2304430	N	N	30	N	00	N
66	20240418	160909	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15200	280	2	1.88	1177570400	77967	67.53	14910	15270	14910	19390	10450	14920	15103.26	8.68	0	6275	15586	15252	15076	14742	14566	15165	14655	134	4470	500	10740	10	1	26484442	4026	23.31	1.33	12	0.29	652.00	11423.00	26800	20230412	-43.28	13740	20231101	10.63	19800	-23.23	20240117	14800	2.70	20240320	25500	-40.39	20230419	13740	10.63	20231101	2.19	N	218410	500	133 억		2298550	N	N	30	N	00	N
67	20240418	150908	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15180	260	2	1.74	1092126830	72344	62.66	14910	15270	14910	19390	10450	14920	15096.61	8.68	0	4671	15586	15252	15076	14742	14566	15165	14655	134	4470	500	10740	10	1	26484442	4020	23.28	1.33	12	0.27	652.00	11423.00	26800	20230412	-43.36	13740	20231101	10.48	19800	-23.33	20240117	14800	2.57	20240320	25500	-40.47	20230419	13740	10.48	20231101	2.19	N	218410	500	133 억		2298550	N	N	80	N	00	N
68	20240418	140914	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15140	220	2	1.47	948016990	62842	54.43	14910	15270	14910	19390	10450	14920	15086.05	8.68	0	2007	15586	15252	15076	14742	14566	15165	14655	134	4470	500	10740	10	1	26484442	4010	23.22	1.33	12	0.24	652.00	11423.00	26800	20230412	-43.51	13740	20231101	10.19	19800	-23.54	20240117	14800	2.30	20240320	25500	-40.63	20230419	13740	10.19	20231101	2.19	N	218410	500	133 억		2298550	N	N	80	N	00	N
69	20240418	130908	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15110	190	2	1.27	870180970	57709	49.99	14910	15270	14910	19390	10450	14920	15079.12	8.68	0	2187	15586	15252	15076	14742	14566	15165	14655	134	4470	500	10740	10	1	26484442	4002	23.17	1.32	12	0.22	652.00	11423.00	26800	20230412	-43.62	13740	20231101	9.97	19800	-23.69	20240117	14800	2.09	20240320	25500	-40.75	20230419	13740	9.97	20231101	2.19	N	218410	500	133 억		2298550	N	N	80	N	00	N
70	20240418	120906	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15210	290	2	1.94	700417440	46495	40.27	14910	15270	14910	19390	10450	14920	15064.75	8.68	0	1836	15586	15252	15076	14742	14566	15165	14655	134	4470	500	10740	10	1	26484442	4028	23.33	1.33	12	0.18	652.00	11423.00	26800	20230412	-43.25	13740	20231101	10.70	19800	-23.18	20240117	14800	2.77	20240320	25500	-40.35	20230419	13740	10.70	20231101	2.19	N	218410	500	133 억		2298550	N	N	80	N	00	N
71	20240418	110911	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15220	300	2	2.01	576584730	38353	33.22	14910	15250	14910	19390	10450	14920	15034.00	8.68	0	3066	15586	15252	15076	14742	14566	15165	14655	134	4470	500	10740	10	1	26484442	4031	23.34	1.33	12	0.14	652.00	11423.00	26800	20230412	-43.21	13740	20231101	10.77	19800	-23.13	20240117	14800	2.84	20240320	25500	-40.31	20230419	13740	10.77	20231101	2.19	N	218410	500	133 억		2298550	N	N	80	N	00	N
72	20240418	100910	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15010	90	2	0.60	427771000	28521	24.70	14910	15090	14910	19390	10450	14920	14998.80	8.68	0	3258	15586	15252	15076	14742	14566	15165	14655	134	4470	500	10740	10	1	26484442	3975	23.02	1.31	12	0.11	652.00	11423.00	26800	20230412	-43.99	13740	20231101	9.24	19800	-24.19	20240117	14800	1.42	20240320	25500	-41.14	20230419	13740	9.24	20231101	2.19	N	218410	500	133 억		2298550	N	N	80	N	00	N
73	20240418	090906	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15010	90	2	0.60	60329360	4031	3.49	14910	15090	14910	19390	10450	14920	14967.83	8.68	0	1442	15586	15252	15076	14742	14566	15165	14655	134	4470	500	10740	10	1	26484442	3975	23.02	1.31	12	0.02	652.00	11423.00	26800	20230412	-43.99	13740	20231101	9.24	19800	-24.19	20240117	14800	1.42	20240320	25500	-41.14	20230419	13740	9.24	20231101	2.19	N	218410	500	133 억		2298550	N	N	80	N	00	N
74	20240417	160900	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14920	-120	5	-0.80	1730702550	114577	87.20	15270	15410	14900	19550	10530	15040	15105.31	8.72	0	-4152	15940	15490	15240	14790	14540	15365	14665	134	4510	500	10820	10	1	26484442	3951	22.88	1.31	12	0.43	652.00	11423.00	27200	20230411	-45.15	13740	20231101	8.59	19800	-24.65	20240117	14800	0.81	20240320	25650	-41.83	20230417	13740	8.59	20231101	2.23	N	218410	500	133 억		2309847	N	N	80	N	00	N
75	20240417	150914	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14950	-90	5	-0.60	1620898990	107217	81.60	15270	15410	14940	19550	10530	15040	15117.93	8.72	0	-2337	15940	15490	15240	14790	14540	15365	14665	134	4510	500	10820	10	1	26484442	3959	22.93	1.31	12	0.40	652.00	11423.00	27200	20230411	-45.04	13740	20231101	8.81	19800	-24.49	20240117	14800	1.01	20240320	25650	-41.72	20230417	13740	8.81	20231101	2.23	N	218410	500	133 억		2309847	N	N	371	N	00	N
76	20240417	140909	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15020	-20	5	-0.13	1332353270	87971	66.95	15270	15410	14940	19550	10530	15040	15145.37	8.72	0	2189	15940	15490	15240	14790	14540	15365	14665	134	4510	500	10820	10	1	26484442	3978	23.04	1.31	12	0.33	652.00	11423.00	27200	20230411	-44.78	13740	20231101	9.32	19800	-24.14	20240117	14800	1.49	20240320	25650	-41.44	20230417	13740	9.32	20231101	2.23	N	218410	500	133 억		2309847	N	N	371	N	00	N
77	20240417	130911	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14960	-80	5	-0.53	1046007340	68884	52.42	15270	15410	14950	19550	10530	15040	15185.06	8.72	0	-4133	15940	15490	15240	14790	14540	15365	14665	134	4510	500	10820	10	1	26484442	3962	22.94	1.31	12	0.26	652.00	11423.00	27200	20230411	-45.00	13740	20231101	8.88	19800	-24.44	20240117	14800	1.08	20240320	25650	-41.68	20230417	13740	8.88	20231101	2.23	N	218410	500	133 억		2309847	N	N	371	N	00	N
78	20240417	120912	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15070	30	2	0.20	785102090	51517	39.21	15270	15410	15060	19550	10530	15040	15239.68	8.72	0	5448	15940	15490	15240	14790	14540	15365	14665	134	4510	500	10820	10	1	26484442	3991	23.11	1.32	12	0.19	652.00	11423.00	27200	20230411	-44.60	13740	20231101	9.68	19800	-23.89	20240117	14800	1.82	20240320	25650	-41.25	20230417	13740	9.68	20231101	2.23	N	218410	500	133 억		2309847	N	N	371	N	00	N
79	20240417	110914	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15160	120	2	0.80	638994680	41849	31.85	15270	15410	15110	19550	10530	15040	15269.07	8.72	0	7717	15940	15490	15240	14790	14540	15365	14665	134	4510	500	10820	10	1	26484442	4015	23.25	1.33	12	0.16	652.00	11423.00	27200	20230411	-44.26	13740	20231101	10.33	19800	-23.43	20240117	14800	2.43	20240320	25650	-40.90	20230417	13740	10.33	20231101	2.23	N	218410	500	133 억		2309847	N	N	371	N	00	N
80	20240417	100906	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15240	200	2	1.33	505126330	33027	25.13	15270	15410	15110	19550	10530	15040	15294.37	8.72	0	8520	15940	15490	15240	14790	14540	15365	14665	134	4510	500	10820	10	1	26484442	4036	23.37	1.33	12	0.12	652.00	11423.00	27200	20230411	-43.97	13740	20231101	10.92	19800	-23.03	20240117	14800	2.97	20240320	25650	-40.58	20230417	13740	10.92	20231101	2.23	N	218410	500	133 억		2309847	N	N	371	N	00	N
81	20240417	090903	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15270	230	2	1.53	82857710	5445	4.14	15270	15310	15110	19550	10530	15040	15217.31	8.72	0	657	15940	15490	15240	14790	14540	15365	14665	134	4510	500	10820	10	1	26484442	4044	23.42	1.34	12	0.02	652.00	11423.00	27200	20230411	-43.86	13740	20231101	11.14	19800	-22.88	20240117	14800	3.18	20240320	25650	-40.47	20230417	13740	11.14	20231101	2.23	N	218410	500	133 억		2309847	N	N	371	N	00	N
82	20240416	160908	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15040	-770	5	-4.87	1959986650	128622	93.67	15520	15690	14990	20550	11070	15810	15238.51	8.92	0	-51220	16336	16072	15666	15402	14996	16205	15535	134	4740	500	11380	10	1	26484442	3983	23.07	1.32	12	0.49	652.00	11423.00	27200	20230411	-44.71	13740	20231101	9.46	19800	-24.04	20240117	14800	1.62	20240320	25650	-41.36	20230417	13740	9.46	20231101	2.22	N	218410	500	133 억		2361322	N	N	371	N	00	N
83	20240416	150907	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15110	-700	5	-4.43	1834678550	120308	87.62	15520	15690	14990	20550	11070	15810	15249.71	8.92	0	-47464	16336	16072	15666	15402	14996	16205	15535	134	4740	500	11380	10	1	26484442	4002	23.17	1.32	12	0.45	652.00	11423.00	27200	20230411	-44.45	13740	20231101	9.97	19800	-23.69	20240117	14800	2.09	20240320	25650	-41.09	20230417	13740	9.97	20231101	2.22	N	218410	500	133 억		2361322	N	N	354	N	00	N
84	20240416	140907	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15120	-690	5	-4.36	1235291740	80486	58.62	15520	15690	15110	20550	11070	15810	15347.74	8.92	0	-36867	16336	16072	15666	15402	14996	16205	15535	134	4740	500	11380	10	1	26484442	4004	23.19	1.32	12	0.30	652.00	11423.00	27200	20230411	-44.41	13740	20231101	10.04	19800	-23.64	20240117	14800	2.16	20240320	25650	-41.05	20230417	13740	10.04	20231101	2.22	N	218410	500	133 억		2361322	N	N	354	N	00	N
85	20240416	130905	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15190	-620	5	-3.92	1009496340	65583	47.76	15520	15690	15150	20550	11070	15810	15392.47	8.92	0	-32833	16336	16072	15666	15402	14996	16205	15535	134	4740	500	11380	10	1	26484442	4023	23.30	1.33	12	0.25	652.00	11423.00	27200	20230411	-44.15	13740	20231101	10.55	19800	-23.28	20240117	14800	2.64	20240320	25650	-40.78	20230417	13740	10.55	20231101	2.22	N	218410	500	133 억		2361322	N	N	354	N	00	N
86	20240416	120907	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15300	-510	5	-3.23	789593180	51144	37.25	15520	15690	15260	20550	11070	15810	15438.42	8.92	0	-24600	16336	16072	15666	15402	14996	16205	15535	134	4740	500	11380	10	1	26484442	4052	23.47	1.34	12	0.19	652.00	11423.00	27200	20230411	-43.75	13740	20231101	11.35	19800	-22.73	20240117	14800	3.38	20240320	25650	-40.35	20230417	13740	11.35	20231101	2.22	N	218410	500	133 억		2361322	N	N	354	N	00	N
87	20240416	110903	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15320	-490	5	-3.10	614750850	39711	28.92	15520	15690	15310	20550	11070	15810	15480.38	8.92	0	-21595	16336	16072	15666	15402	14996	16205	15535	134	4740	500	11380	10	1	26484442	4057	23.50	1.34	12	0.15	652.00	11423.00	27200	20230411	-43.68	13740	20231101	11.50	19800	-22.63	20240117	14800	3.51	20240320	25650	-40.27	20230417	13740	11.50	20231101	2.22	N	218410	500	133 억		2361322	N	N	354	N	00	N
88	20240416	100855	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15480	-330	5	-2.09	359481610	23145	16.86	15520	15690	15480	20550	11070	15810	15531.37	8.92	0	-12400	16336	16072	15666	15402	14996	16205	15535	134	4740	500	11380	10	1	26484442	4100	23.74	1.36	12	0.09	652.00	11423.00	27200	20230411	-43.09	13740	20231101	12.66	19800	-21.82	20240117	14800	4.59	20240320	25650	-39.65	20230417	13740	12.66	20231101	2.22	N	218410	500	133 억		2361322	N	N	354	N	00	N
89	20240416	090855	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15550	-260	5	-1.64	54804900	3518	2.56	15520	15690	15520	20550	11070	15810	15576.50	8.92	0	51	16336	16072	15666	15402	14996	16205	15535	134	4740	500	11380	10	1	26484442	4118	23.85	1.36	12	0.01	652.00	11423.00	27200	20230411	-42.83	13740	20231101	13.17	19800	-21.46	20240117	14800	5.07	20240320	25650	-39.38	20230417	13740	13.17	20231101	2.22	N	218410	500	133 억		2361322	N	N	354	N	00	N
90	20240415	160853	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15810	250	2	1.61	2149852140	137215	126.76	15410	15930	15260	20200	10900	15560	15667.70	8.87	0	13889	16480	16020	15790	15330	15100	15905	15215	134	4640	500	11200	10	1	26484442	4187	24.25	1.38	12	0.52	652.00	11423.00	27200	20230411	-41.88	13740	20231101	15.07	19800	-20.15	20240117	14800	6.82	20240320	25650	-38.36	20230417	13740	15.07	20231101	2.22	N	218410	500	133 억		2348841	N	N	354	N	00	N
91	20240415	150859	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15810	250	2	1.61	2014137600	128645	118.84	15410	15930	15260	20200	10900	15560	15656.56	8.87	0	11707	16480	16020	15790	15330	15100	15905	15215	134	4640	500	11200	10	1	26484442	4187	24.25	1.38	12	0.49	652.00	11423.00	27200	20230411	-41.88	13740	20231101	15.07	19800	-20.15	20240117	14800	6.82	20240320	25650	-38.36	20230417	13740	15.07	20231101	2.22	N	218410	500	133 억		2348841	N	N	1469	N	00	N
92	20240415	140852	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15870	310	2	1.99	1680193340	107561	99.36	15410	15900	15260	20200	10900	15560	15620.85	8.87	0	2655	16480	16020	15790	15330	15100	15905	15215	134	4640	500	11200	10	1	26484442	4203	24.34	1.39	12	0.41	652.00	11423.00	27200	20230411	-41.65	13740	20231101	15.50	19800	-19.85	20240117	14800	7.23	20240320	25650	-38.13	20230417	13740	15.50	20231101	2.22	N	218410	500	133 억		2348841	N	N	1469	N	00	N
93	20240415	130843	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15860	300	2	1.93	1595493880	102212	94.42	15410	15900	15260	20200	10900	15560	15609.66	8.87	0	1274	16480	16020	15790	15330	15100	15905	15215	134	4640	500	11200	10	1	26484442	4200	24.33	1.39	12	0.39	652.00	11423.00	27200	20230411	-41.69	13740	20231101	15.43	19800	-19.90	20240117	14800	7.16	20240320	25650	-38.17	20230417	13740	15.43	20231101	2.22	N	218410	500	133 억		2348841	N	N	1469	N	00	N
94	20240415	120857	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15680	120	2	0.77	1407766450	90337	83.45	15410	15840	15260	20200	10900	15560	15583.50	8.87	0	-4997	16480	16020	15790	15330	15100	15905	15215	134	4640	500	11200	10	1	26484442	4153	24.05	1.37	12	0.34	652.00	11423.00	27200	20230411	-42.35	13740	20231101	14.12	19800	-20.81	20240117	14800	5.95	20240320	25650	-38.87	20230417	13740	14.12	20231101	2.22	N	218410	500	133 억		2348841	N	N	1469	N	00	N
95	20240415	110857	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15690	130	2	0.84	1099896070	70749	65.36	15410	15840	15260	20200	10900	15560	15546.45	8.87	0	-6310	16480	16020	15790	15330	15100	15905	15215	134	4640	500	11200	10	1	26484442	4155	24.06	1.37	12	0.27	652.00	11423.00	27200	20230411	-42.32	13740	20231101	14.19	19800	-20.76	20240117	14800	6.01	20240320	25650	-38.83	20230417	13740	14.19	20231101	2.22	N	218410	500	133 억		2348841	N	N	1469	N	00	N
96	20240415	100852	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15680	120	2	0.77	887890200	57141	52.79	15410	15840	15260	20200	10900	15560	15538.58	8.87	0	-2132	16480	16020	15790	15330	15100	15905	15215	134	4640	500	11200	10	1	26484442	4153	24.05	1.37	12	0.22	652.00	11423.00	27200	20230411	-42.35	13740	20231101	14.12	19800	-20.81	20240117	14800	5.95	20240320	25650	-38.87	20230417	13740	14.12	20231101	2.22	N	218410	500	133 억		2348841	N	N	1469	N	00	N
97	20240415	090859	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15550	-10	5	-0.06	230967460	15010	13.87	15410	15560	15260	20200	10900	15560	15387.48	8.87	0	-2677	16480	16020	15790	15330	15100	15905	15215	134	4640	500	11200	10	1	26484442	4118	23.85	1.36	12	0.06	652.00	11423.00	27200	20230411	-42.83	13740	20231101	13.17	19800	-21.46	20240117	14800	5.07	20240320	25650	-39.38	20230417	13740	13.17	20231101	2.22	N	218410	500	133 억		2348841	N	N	1469	N	00	N
98	20240412	160851	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15560	-450	5	-2.81	1698485580	107280	72.91	15980	16250	15560	20800	11210	16010	15835.02	8.91	0	-32017	16603	16306	16103	15806	15603	16205	15705	134	4790	500	11520	10	1	26484442	4121	23.87	1.36	12	0.41	652.00	11423.00	27200	20230411	-42.79	13740	20231101	13.25	19800	-21.41	20240117	14800	5.14	20240320	26800	-41.94	20230412	13740	13.25	20231101	2.24	N	218410	500	133 억		2358509	N	N	1469	N	00	N
99	20240412	150854	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15620	-390	5	-2.44	1441618730	90787	61.70	15980	16250	15610	20800	11210	16010	15879.13	8.91	0	-23245	16603	16306	16103	15806	15603	16205	15705	134	4790	500	11520	10	1	26484442	4137	23.96	1.37	12	0.34	652.00	11423.00	27200	20230411	-42.57	13740	20231101	13.68	19800	-21.11	20240117	14800	5.54	20240320	26800	-41.72	20230412	13740	13.68	20231101	2.24	N	218410	500	133 억		2358509	N	N	203	N	00	N
100	20240412	140850	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15670	-340	5	-2.12	1178321260	73954	50.26	15980	16250	15660	20800	11210	16010	15933.16	8.91	0	-14889	16603	16306	16103	15806	15603	16205	15705	134	4790	500	11520	10	1	26484442	4150	24.03	1.37	12	0.28	652.00	11423.00	27200	20230411	-42.39	13740	20231101	14.05	19800	-20.86	20240117	14800	5.88	20240320	26800	-41.53	20230412	13740	14.05	20231101	2.24	N	218410	500	133 억		2358509	N	N	203	N	00	N
101	20240412	130841	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15690	-320	5	-2.00	1038886420	65062	44.22	15980	16250	15660	20800	11210	16010	15967.64	8.91	0	-10763	16603	16306	16103	15806	15603	16205	15705	134	4790	500	11520	10	1	26484442	4155	24.06	1.37	12	0.25	652.00	11423.00	27200	20230411	-42.32	13740	20231101	14.19	19800	-20.76	20240117	14800	6.01	20240320	26800	-41.46	20230412	13740	14.19	20231101	2.24	N	218410	500	133 억		2358509	N	N	203	N	00	N
102	20240412	120848	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15860	-150	5	-0.94	799785730	49873	33.89	15980	16250	15830	20800	11210	16010	16036.45	8.91	0	-8134	16603	16306	16103	15806	15603	16205	15705	134	4790	500	11520	10	1	26484442	4200	24.33	1.39	12	0.19	652.00	11423.00	27200	20230411	-41.69	13740	20231101	15.43	19800	-19.90	20240117	14800	7.16	20240320	26800	-40.82	20230412	13740	15.43	20231101	2.24	N	218410	500	133 억		2358509	N	N	203	N	00	N
103	20240412	110845	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16010	0	3	0.00	618572180	38506	26.17	15980	16250	15960	20800	11210	16010	16064.31	8.91	0	-1782	16603	16306	16103	15806	15603	16205	15705	134	4790	500	11520	10	1	26484442	4240	24.56	1.40	12	0.15	652.00	11423.00	27200	20230411	-41.14	13740	20231101	16.52	19800	-19.14	20240117	14800	8.18	20240320	26800	-40.26	20230412	13740	16.52	20231101	2.24	N	218410	500	133 억		2358509	N	N	203	N	00	N
104	20240412	100846	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16110	100	2	0.62	440845700	27414	18.63	15980	16250	15970	20800	11210	16010	16081.04	8.91	0	3451	16603	16306	16103	15806	15603	16205	15705	134	4790	500	11520	10	1	26484442	4267	24.71	1.41	12	0.10	652.00	11423.00	27200	20230411	-40.77	13740	20231101	17.25	19800	-18.64	20240117	14800	8.85	20240320	26800	-39.89	20230412	13740	17.25	20231101	2.24	N	218410	500	133 억		2358509	N	N	203	N	00	N
105	20240412	090847	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16050	40	2	0.25	157539270	9823	6.68	15980	16210	15980	20800	11210	16010	16037.80	8.91	0	2989	16603	16306	16103	15806	15603	16205	15705	134	4790	500	11520	10	1	26484442	4251	24.62	1.41	12	0.04	652.00	11423.00	27200	20230411	-40.99	13740	20231101	16.81	19800	-18.94	20240117	14800	8.45	20240320	26800	-40.11	20230412	13740	16.81	20231101	2.24	N	218410	500	133 억		2358509	N	N	203	N	00	N
106	20240411	160842	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16010	-460	5	-2.79	2362528720	146690	66.92	16150	16400	15900	21400	11530	16470	16105.72	8.91	0	-12905	17443	16956	16293	15806	15143	17200	16050	134	4930	500	11850	10	1	26484442	4240	24.56	1.40	12	0.55	652.00	11423.00	28200	20230405	-43.23	13740	20231101	16.52	19800	-19.14	20240117	14800	8.18	20240320	27200	-41.14	20230411	13740	16.52	20231101	2.25	N	218410	500	133 억		2359099	N	N	203	N	00	N
107	20240411	150848	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16110	-360	5	-2.19	1871918150	116064	52.95	16150	16400	15900	21400	11530	16470	16128.32	8.91	0	-14592	17443	16956	16293	15806	15143	17200	16050	134	4930	500	11850	10	1	26484442	4267	24.71	1.41	12	0.44	652.00	11423.00	28200	20230405	-42.87	13740	20231101	17.25	19800	-18.64	20240117	14800	8.85	20240320	27200	-40.77	20230411	13740	17.25	20231101	2.25	N	218410	500	133 억		2359099	N	N	27	N	00	N
108	20240411	140844	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16200	-270	5	-1.64	1648518460	102213	46.63	16150	16400	15900	21400	11530	16470	16128.26	8.91	0	-18546	17443	16956	16293	15806	15143	17200	16050	134	4930	500	11850	10	1	26484442	4290	24.85	1.42	12	0.39	652.00	11423.00	28200	20230405	-42.55	13740	20231101	17.90	19800	-18.18	20240117	14800	9.46	20240320	27200	-40.44	20230411	13740	17.90	20231101	2.25	N	218410	500	133 억		2359099	N	N	27	N	00	N
109	20240411	130835	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16110	-360	5	-2.19	1395250230	86530	39.47	16150	16400	15900	21400	11530	16470	16124.46	8.91	0	-21062	17443	16956	16293	15806	15143	17200	16050	134	4930	500	11850	10	1	26484442	4267	24.71	1.41	12	0.33	652.00	11423.00	28200	20230405	-42.87	13740	20231101	17.25	19800	-18.64	20240117	14800	8.85	20240320	27200	-40.77	20230411	13740	17.25	20231101	2.25	N	218410	500	133 억		2359099	N	N	27	N	00	N
110	20240411	120846	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16110	-360	5	-2.19	1253010530	77703	35.45	16150	16400	15900	21400	11530	16470	16125.63	8.91	0	-19352	17443	16956	16293	15806	15143	17200	16050	134	4930	500	11850	10	1	26484442	4267	24.71	1.41	12	0.29	652.00	11423.00	28200	20230405	-42.87	13740	20231101	17.25	19800	-18.64	20240117	14800	8.85	20240320	27200	-40.77	20230411	13740	17.25	20231101	2.25	N	218410	500	133 억		2359099	N	N	27	N	00	N
111	20240411	110838	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16160	-310	5	-1.88	1048624030	65027	29.66	16150	16400	15900	21400	11530	16470	16125.97	8.91	0	-16114	17443	16956	16293	15806	15143	17200	16050	134	4930	500	11850	10	1	26484442	4280	24.79	1.41	12	0.25	652.00	11423.00	28200	20230405	-42.70	13740	20231101	17.61	19800	-18.38	20240117	14800	9.19	20240320	27200	-40.59	20230411	13740	17.61	20231101	2.25	N	218410	500	133 억		2359099	N	N	27	N	00	N
112	20240411	100845	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16300	-170	5	-1.03	743397990	46163	21.06	16150	16400	15900	21400	11530	16470	16103.75	8.91	0	-10376	17443	16956	16293	15806	15143	17200	16050	134	4930	500	11850	10	1	26484442	4317	25.00	1.43	12	0.17	652.00	11423.00	28200	20230405	-42.20	13740	20231101	18.63	19800	-17.68	20240117	14800	10.14	20240320	27200	-40.07	20230411	13740	18.63	20231101	2.25	N	218410	500	133 억		2359099	N	N	27	N	00	N
113	20240411	090843	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16180	-290	5	-1.76	123011340	7582	3.46	16150	16400	16140	21400	11530	16470	16224.10	8.91	0	-1867	17443	16956	16293	15806	15143	17200	16050	134	4930	500	11850	10	1	26484442	4285	24.82	1.42	12	0.03	652.00	11423.00	28200	20230405	-42.62	13740	20231101	17.76	19800	-18.28	20240117	14800	9.32	20240320	27200	-40.51	20230411	13740	17.76	20231101	2.25	N	218410	500	133 억		2359099	N	N	27	N	00	N
114	20240409	160829	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16470	840	2	5.37	3551127700	218885	224.34	15630	16780	15630	20300	10950	15630	16223.42	8.65	0	69530	16130	15880	15640	15390	15150	15760	15270	134	4670	500	11250	10	1	26484442	4362	25.26	1.44	12	0.83	652.00	11423.00	28200	20230404	-41.60	13740	20231101	19.87	19800	-16.82	20240117	14800	11.28	20240320	27200	-39.45	20230411	13740	19.87	20231101	2.26	N	218410	500	133 억		2291950	N	N	27	N	00	N
115	20240409	150834	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16500	870	2	5.57	3432273490	211674	216.95	15630	16780	15630	20300	10950	15630	16214.90	8.65	0	68714	16130	15880	15640	15390	15150	15760	15270	134	4670	500	11250	10	1	26484442	4370	25.31	1.44	12	0.80	652.00	11423.00	28200	20230404	-41.49	13740	20231101	20.09	19800	-16.67	20240117	14800	11.49	20240320	27200	-39.34	20230411	13740	20.09	20231101	2.26	N	218410	500	133 억		2291950	N	N	2174	N	00	N
116	20240409	140839	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16560	930	2	5.95	3017463940	186513	191.16	15630	16780	15630	20300	10950	15630	16178.30	8.65	0	64569	16130	15880	15640	15390	15150	15760	15270	134	4670	500	11250	10	1	26484442	4386	25.40	1.45	12	0.70	652.00	11423.00	28200	20230404	-41.28	13740	20231101	20.52	19800	-16.36	20240117	14800	11.89	20240320	27200	-39.12	20230411	13740	20.52	20231101	2.26	N	218410	500	133 억		2291950	N	N	2174	N	00	N
117	20240409	130832	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16300	670	2	4.29	1955317960	122228	125.27	15630	16380	15630	20300	10950	15630	15997.30	8.65	0	50519	16130	15880	15640	15390	15150	15760	15270	134	4670	500	11250	10	1	26484442	4317	25.00	1.43	12	0.46	652.00	11423.00	28200	20230404	-42.20	13740	20231101	18.63	19800	-17.68	20240117	14800	10.14	20240320	27200	-40.07	20230411	13740	18.63	20231101	2.26	N	218410	500	133 억		2291950	N	N	2174	N	00	N
118	20240409	120835	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15950	320	2	2.05	1246185290	78428	80.38	15630	16170	15630	20300	10950	15630	15889.55	8.65	0	32502	16130	15880	15640	15390	15150	15760	15270	134	4670	500	11250	10	1	26484442	4224	24.46	1.40	12	0.30	652.00	11423.00	28200	20230404	-43.44	13740	20231101	16.08	19800	-19.44	20240117	14800	7.77	20240320	27200	-41.36	20230411	13740	16.08	20231101	2.26	N	218410	500	133 억		2291950	N	N	2174	N	00	N
119	20240409	110833	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15740	110	2	0.70	1013315220	63720	65.31	15630	16170	15630	20300	10950	15630	15902.62	8.65	0	25730	16130	15880	15640	15390	15150	15760	15270	134	4670	500	11250	10	1	26484442	4169	24.14	1.38	12	0.24	652.00	11423.00	28200	20230404	-44.18	13740	20231101	14.56	19800	-20.51	20240117	14800	6.35	20240320	27200	-42.13	20230411	13740	14.56	20231101	2.26	N	218410	500	133 억		2291950	N	N	2174	N	00	N
120	20240409	100827	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15840	210	2	1.34	802001480	50300	51.55	15630	16170	15630	20300	10950	15630	15944.36	8.65	0	24471	16130	15880	15640	15390	15150	15760	15270	134	4670	500	11250	10	1	26484442	4195	24.29	1.39	12	0.19	652.00	11423.00	28200	20230404	-43.83	13740	20231101	15.28	19800	-20.00	20240117	14800	7.03	20240320	27200	-41.76	20230411	13740	15.28	20231101	2.26	N	218410	500	133 억		2291950	N	N	2174	N	00	N
121	20240409	090843	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15890	260	2	1.66	202284430	12861	13.18	15630	15900	15630	20300	10950	15630	15728.51	8.65	0	6977	16130	15880	15640	15390	15150	15760	15270	134	4670	500	11250	10	1	26484442	4208	24.37	1.39	12	0.05	652.00	11423.00	28200	20230404	-43.65	13740	20231101	15.65	19800	-19.75	20240117	14800	7.36	20240320	27200	-41.58	20230411	13740	15.65	20231101	2.26	N	218410	500	133 억		2291950	N	N	2174	N	00	N
122	20240408	160827	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15630	-170	5	-1.08	1512253150	97474	151.11	15890	15890	15400	20500	11060	15800	15514.17	8.60	0	-3900	16020	15910	15750	15640	15480	15965	15695	134	4700	500	11370	10	1	26484442	4140	23.97	1.37	12	0.37	652.00	11423.00	28200	20230404	-44.57	13740	20231101	13.76	19800	-21.06	20240117	14800	5.61	20240320	27200	-42.54	20230411	13740	13.76	20231101	2.26	N	218410	500	133 억		2277060	N	N	2174	N	00	N
123	20240408	150834	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15660	-140	5	-0.89	1459065330	94081	145.85	15890	15890	15400	20500	11060	15800	15508.42	8.60	0	-2666	16020	15910	15750	15640	15480	15965	15695	134	4700	500	11370	10	1	26484442	4147	24.02	1.37	12	0.36	652.00	11423.00	28200	20230404	-44.47	13740	20231101	13.97	19800	-20.91	20240117	14800	5.81	20240320	27200	-42.43	20230411	13740	13.97	20231101	2.26	N	218410	500	133 억		2277060	N	N	2370	N	00	N
124	20240408	140833	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15680	-120	5	-0.76	1399326680	90269	139.94	15890	15890	15400	20500	11060	15800	15501.54	8.60	0	-2011	16020	15910	15750	15640	15480	15965	15695	134	4700	500	11370	10	1	26484442	4153	24.05	1.37	12	0.34	652.00	11423.00	28200	20230404	-44.40	13740	20231101	14.12	19800	-20.81	20240117	14800	5.95	20240320	27200	-42.35	20230411	13740	14.12	20231101	2.26	N	218410	500	133 억		2277060	N	N	2370	N	00	N
125	20240408	130828	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15570	-230	5	-1.46	1330403380	85859	133.10	15890	15890	15400	20500	11060	15800	15495.00	8.60	0	-2443	16020	15910	15750	15640	15480	15965	15695	134	4700	500	11370	10	1	26484442	4124	23.88	1.36	12	0.32	652.00	11423.00	28200	20230404	-44.79	13740	20231101	13.32	19800	-21.36	20240117	14800	5.20	20240320	27200	-42.76	20230411	13740	13.32	20231101	2.26	N	218410	500	133 억		2277060	N	N	2370	N	00	N
126	20240408	120834	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15500	-300	5	-1.90	1221520080	78855	122.25	15890	15890	15400	20500	11060	15800	15490.48	8.60	0	-4145	16020	15910	15750	15640	15480	15965	15695	134	4700	500	11370	10	1	26484442	4105	23.77	1.36	12	0.30	652.00	11423.00	28200	20230404	-45.04	13740	20231101	12.81	19800	-21.72	20240117	14800	4.73	20240320	27200	-43.01	20230411	13740	12.81	20231101	2.26	N	218410	500	133 억		2277060	N	N	2370	N	00	N
127	20240408	110835	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15500	-300	5	-1.90	1109588820	71634	111.05	15890	15890	15400	20500	11060	15800	15489.43	8.60	0	-3152	16020	15910	15750	15640	15480	15965	15695	134	4700	500	11370	10	1	26484442	4105	23.77	1.36	12	0.27	652.00	11423.00	28200	20230404	-45.04	13740	20231101	12.81	19800	-21.72	20240117	14800	4.73	20240320	27200	-43.01	20230411	13740	12.81	20231101	2.26	N	218410	500	133 억		2277060	N	N	2370	N	00	N
128	20240408	100825	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15410	-390	5	-2.47	806871370	52054	80.70	15890	15890	15400	20500	11060	15800	15500.31	8.60	0	-9350	16020	15910	15750	15640	15480	15965	15695	134	4700	500	11370	10	1	26484442	4081	23.63	1.35	12	0.20	652.00	11423.00	28200	20230404	-45.35	13740	20231101	12.15	19800	-22.17	20240117	14800	4.12	20240320	27200	-43.35	20230411	13740	12.15	20231101	2.26	N	218410	500	133 억		2277060	N	N	2370	N	00	N
129	20240408	090834	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15600	-200	5	-1.27	90747130	5791	8.98	15890	15890	15590	20500	11060	15800	15669.02	8.60	0	-1527	16020	15910	15750	15640	15480	15965	15695	134	4700	500	11370	10	1	26484442	4132	23.93	1.37	12	0.02	652.00	11423.00	28200	20230404	-44.68	13740	20231101	13.54	19800	-21.21	20240117	14800	5.41	20240320	27200	-42.65	20230411	13740	13.54	20231101	2.26	N	218410	500	133 억		2277060	N	N	2370	N	00	N
130	20240405	160832	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15800	-80	5	-0.50	1009284350	64302	75.28	15770	15860	15590	20600	11120	15880	15695.31	8.64	0	-15058	16300	16090	15830	15620	15360	16195	15725	134	4720	500	11430	10	1	26484442	4185	24.23	1.38	12	0.24	652.00	11423.00	28200	20230331	-43.97	13740	20231101	14.99	19800	-20.20	20240117	14800	6.76	20240320	28200	-43.97	20230405	13740	14.99	20231101	2.25	N	218410	500	133 억		2287692	N	N	2370	N	00	N
131	20240405	150827	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15730	-150	5	-0.94	958382920	61073	71.50	15770	15860	15590	20600	11120	15880	15691.68	8.64	0	-14513	16300	16090	15830	15620	15360	16195	15725	134	4720	500	11430	10	1	26484442	4166	24.13	1.38	12	0.23	652.00	11423.00	28200	20230331	-44.22	13740	20231101	14.48	19800	-20.56	20240117	14800	6.28	20240320	28200	-44.22	20230405	13740	14.48	20231101	2.25	N	218410	500	133 억		2287692	N	N	553	N	00	N
132	20240405	140827	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15700	-180	5	-1.13	842182120	53681	62.84	15770	15860	15590	20600	11120	15880	15687.79	8.64	0	-12261	16300	16090	15830	15620	15360	16195	15725	134	4720	500	11430	10	1	26484442	4158	24.08	1.37	12	0.20	652.00	11423.00	28200	20230331	-44.33	13740	20231101	14.26	19800	-20.71	20240117	14800	6.08	20240320	28200	-44.33	20230405	13740	14.26	20231101	2.25	N	218410	500	133 억		2287692	N	N	553	N	00	N
133	20240405	130825	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15690	-190	5	-1.20	608479800	38738	45.35	15770	15860	15650	20600	11120	15880	15706.50	8.64	0	-6993	16300	16090	15830	15620	15360	16195	15725	134	4720	500	11430	10	1	26484442	4155	24.06	1.37	12	0.15	652.00	11423.00	28200	20230331	-44.36	13740	20231101	14.19	19800	-20.76	20240117	14800	6.01	20240320	28200	-44.36	20230405	13740	14.19	20231101	2.25	N	218410	500	133 억		2287692	N	N	553	N	00	N
134	20240405	120825	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15700	-180	5	-1.13	499789020	31814	37.24	15770	15860	15650	20600	11120	15880	15708.44	8.64	0	-5329	16300	16090	15830	15620	15360	16195	15725	134	4720	500	11430	10	1	26484442	4158	24.08	1.37	12	0.12	652.00	11423.00	28200	20230331	-44.33	13740	20231101	14.26	19800	-20.71	20240117	14800	6.08	20240320	28200	-44.33	20230405	13740	14.26	20231101	2.25	N	218410	500	133 억		2287692	N	N	553	N	00	N
135	20240405	110831	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15680	-200	5	-1.26	426937850	27168	31.80	15770	15860	15650	20600	11120	15880	15713.27	8.64	0	-5275	16300	16090	15830	15620	15360	16195	15725	134	4720	500	11430	10	1	26484442	4153	24.05	1.37	12	0.10	652.00	11423.00	28200	20230331	-44.40	13740	20231101	14.12	19800	-20.81	20240117	14800	5.95	20240320	28200	-44.40	20230405	13740	14.12	20231101	2.25	N	218410	500	133 억		2287692	N	N	553	N	00	N
136	20240405	100720	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15730	-150	5	-0.94	287205880	18264	21.38	15770	15860	15650	20600	11120	15880	15723.20	8.64	0	-1668	16300	16090	15830	15620	15360	16195	15725	134	4720	500	11430	10	1	26484442	4166	24.13	1.38	12	0.07	652.00	11423.00	28200	20230331	-44.22	13740	20231101	14.48	19800	-20.56	20240117	14800	6.28	20240320	28200	-44.22	20230405	13740	14.48	20231101	2.25	N	218410	500	133 억		2287692	N	N	553	N	00	N
137	20240405	090816	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15730	-150	5	-0.94	77081620	4897	5.73	15770	15850	15650	20600	11120	15880	15733.46	8.64	0	1268	16300	16090	15830	15620	15360	16195	15725	134	4720	500	11430	10	1	26484442	4166	24.13	1.38	12	0.02	652.00	11423.00	28200	20230331	-44.22	13740	20231101	14.48	19800	-20.56	20240117	14800	6.28	20240320	28200	-44.22	20230405	13740	14.48	20231101	2.25	N	218410	500	133 억		2287692	N	N	553	N	00	N
138	20240404	160815	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15880	240	2	1.53	1346857100	85354	79.34	15640	16040	15570	20300	10950	15640	15779.55	8.59	0	5442	16346	15992	15776	15422	15206	15885	15315	134	4660	500	11260	10	1	26484442	4206	24.36	1.39	12	0.32	652.00	11423.00	28200	20230331	-43.69	13740	20231101	15.57	19800	-19.80	20240117	14800	7.30	20240320	28200	-43.69	20230404	13740	15.57	20231101	2.26	N	218410	500	133 억		2274647	N	N	545	N	00	N
139	20240404	150813	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15880	240	2	1.53	1285233000	81470	75.73	15640	16040	15570	20300	10950	15640	15775.54	8.59	0	5630	16346	15992	15776	15422	15206	15885	15315	134	4660	500	11260	10	1	26484442	4206	24.36	1.39	12	0.31	652.00	11423.00	28200	20230331	-43.69	13740	20231101	15.57	19800	-19.80	20240117	14800	7.30	20240320	28200	-43.69	20230404	13740	15.57	20231101	2.26	N	218410	500	133 억		2274647	N	N	18789	N	00	N
140	20240404	140816	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15890	250	2	1.60	1119627520	70983	65.98	15640	16040	15570	20300	10950	15640	15773.18	8.59	0	6365	16346	15992	15776	15422	15206	15885	15315	134	4660	500	11260	10	1	26484442	4208	24.37	1.39	12	0.27	652.00	11423.00	28200	20230331	-43.65	13740	20231101	15.65	19800	-19.75	20240117	14800	7.36	20240320	28200	-43.65	20230404	13740	15.65	20231101	2.26	N	218410	500	133 억		2274647	N	N	18789	N	00	N
141	20240404	130807	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15830	190	2	1.21	974607470	61892	57.53	15640	15910	15570	20300	10950	15640	15746.91	8.59	0	4377	16346	15992	15776	15422	15206	15885	15315	134	4660	500	11260	10	1	26484442	4192	24.28	1.39	12	0.23	652.00	11423.00	28200	20230331	-43.87	13740	20231101	15.21	19800	-20.05	20240117	14800	6.96	20240320	28200	-43.87	20230404	13740	15.21	20231101	2.26	N	218410	500	133 억		2274647	N	N	18789	N	00	N
142	20240404	120813	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15850	210	2	1.34	843546370	53623	49.85	15640	15900	15570	20300	10950	15640	15731.06	8.59	0	4724	16346	15992	15776	15422	15206	15885	15315	134	4660	500	11260	10	1	26484442	4198	24.31	1.39	12	0.20	652.00	11423.00	28200	20230331	-43.79	13740	20231101	15.36	19800	-19.95	20240117	14800	7.09	20240320	28200	-43.79	20230404	13740	15.36	20231101	2.26	N	218410	500	133 억		2274647	N	N	18789	N	00	N
143	20240404	110815	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15720	80	2	0.51	632370990	40295	37.46	15640	15810	15570	20300	10950	15640	15693.53	8.59	0	-428	16346	15992	15776	15422	15206	15885	15315	134	4660	500	11260	10	1	26484442	4163	24.11	1.38	12	0.15	652.00	11423.00	28200	20230331	-44.26	13740	20231101	14.41	19800	-20.61	20240117	14800	6.22	20240320	28200	-44.26	20230404	13740	14.41	20231101	2.26	N	218410	500	133 억		2274647	N	N	18789	N	00	N
144	20240404	100814	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15700	60	2	0.38	399706150	25470	23.68	15640	15810	15570	20300	10950	15640	15693.21	8.59	0	-3028	16346	15992	15776	15422	15206	15885	15315	134	4660	500	11260	10	1	26484442	4158	24.08	1.37	12	0.10	652.00	11423.00	28200	20230331	-44.33	13740	20231101	14.26	19800	-20.71	20240117	14800	6.08	20240320	28200	-44.33	20230404	13740	14.26	20231101	2.26	N	218410	500	133 억		2274647	N	N	18789	N	00	N
145	20240404	090814	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15750	110	2	0.70	46463780	2964	2.76	15640	15750	15640	20300	10950	15640	15676.04	8.59	0	587	16346	15992	15776	15422	15206	15885	15315	134	4660	500	11260	10	1	26484442	4171	24.16	1.38	12	0.01	652.00	11423.00	28200	20230331	-44.15	13740	20231101	14.63	19800	-20.45	20240117	14800	6.42	20240320	28200	-44.15	20230404	13740	14.63	20231101	2.26	N	218410	500	133 억		2274647	N	N	18789	N	00	N
146	20240403	160812	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15640	-550	5	-3.40	1689170570	107063	91.48	16000	16130	15560	21000	11340	16190	15776.63	8.62	0	-14648	16696	16442	16156	15902	15616	16300	15760	134	4810	500	11650	10	1	26484442	4142	23.99	1.37	12	0.40	652.00	11423.00	28200	20230331	-44.54	13740	20231101	13.83	19800	-21.01	20240117	14800	5.68	20240320	28200	-44.54	20230404	13740	13.83	20231101	2.30	N	218410	500	133 억		2282941	N	N	18789	N	00	N
147	20240403	150812	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15580	-610	5	-3.77	1544374800	97783	83.55	16000	16130	15580	21000	11340	16190	15792.93	8.62	0	-16530	16696	16442	16156	15902	15616	16300	15760	134	4810	500	11650	10	1	26484442	4126	23.90	1.36	12	0.37	652.00	11423.00	28200	20230331	-44.75	13740	20231101	13.39	19800	-21.31	20240117	14800	5.27	20240320	28200	-44.75	20230404	13740	13.39	20231101	2.30	N	218410	500	133 억		2282941	N	N	586	N	00	N
148	20240403	140804	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15760	-430	5	-2.66	1194292440	75456	64.47	16000	16130	15710	21000	11340	16190	15826.52	8.62	0	-11525	16696	16442	16156	15902	15616	16300	15760	134	4810	500	11650	10	1	26484442	4174	24.17	1.38	12	0.28	652.00	11423.00	28200	20230331	-44.11	13740	20231101	14.70	19800	-20.40	20240117	14800	6.49	20240320	28200	-44.11	20230404	13740	14.70	20231101	2.30	N	218410	500	133 억		2282941	N	N	586	N	00	N
149	20240403	130805	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15750	-440	5	-2.72	950332860	59961	51.23	16000	16130	15730	21000	11340	16190	15847.82	8.62	0	-12703	16696	16442	16156	15902	15616	16300	15760	134	4810	500	11650	10	1	26484442	4171	24.16	1.38	12	0.23	652.00	11423.00	28200	20230331	-44.15	13740	20231101	14.63	19800	-20.45	20240117	14800	6.42	20240320	28200	-44.15	20230404	13740	14.63	20231101	2.30	N	218410	500	133 억		2282941	N	N	586	N	00	N
150	20240403	120804	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15750	-440	5	-2.72	765557900	48224	41.20	16000	16130	15750	21000	11340	16190	15873.47	8.62	0	-13966	16696	16442	16156	15902	15616	16300	15760	134	4810	500	11650	10	1	26484442	4171	24.16	1.38	12	0.18	652.00	11423.00	28200	20230331	-44.15	13740	20231101	14.63	19800	-20.45	20240117	14800	6.42	20240320	28200	-44.15	20230404	13740	14.63	20231101	2.30	N	218410	500	133 억		2282941	N	N	586	N	00	N
151	20240403	110808	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15860	-330	5	-2.04	525262930	33031	28.22	16000	16130	15830	21000	11340	16190	15900.02	8.62	0	-9027	16696	16442	16156	15902	15616	16300	15760	134	4810	500	11650	10	1	26484442	4200	24.33	1.39	12	0.12	652.00	11423.00	28200	20230331	-43.76	13740	20231101	15.43	19800	-19.90	20240117	14800	7.16	20240320	28200	-43.76	20230404	13740	15.43	20231101	2.30	N	218410	500	133 억		2282941	N	N	586	N	00	N
152	20240403	100807	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15860	-330	5	-2.04	377244090	23713	20.26	16000	16130	15830	21000	11340	16190	15905.88	8.62	0	-10144	16696	16442	16156	15902	15616	16300	15760	134	4810	500	11650	10	1	26484442	4200	24.33	1.39	12	0.09	652.00	11423.00	28200	20230331	-43.76	13740	20231101	15.43	19800	-19.90	20240117	14800	7.16	20240320	28200	-43.76	20230404	13740	15.43	20231101	2.30	N	218410	500	133 억		2282941	N	N	586	N	00	N
153	20240403	090808	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15880	-310	5	-1.91	146568400	9207	7.87	16000	16130	15830	21000	11340	16190	15912.02	8.62	0	-5941	16696	16442	16156	15902	15616	16300	15760	134	4810	500	11650	10	1	26484442	4206	24.36	1.39	12	0.03	652.00	11423.00	28200	20230331	-43.69	13740	20231101	15.57	19800	-19.80	20240117	14800	7.30	20240320	28200	-43.69	20230404	13740	15.57	20231101	2.30	N	218410	500	133 억		2282941	N	N	586	N	00	N
154	20240402	160756	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16190	-190	5	-1.16	1878213440	116910	136.36	16310	16410	15870	21250	11470	16380	16065.32	8.56	0	6361	16680	16530	16390	16240	16100	16605	16315	134	4870	500	11790	10	1	26484442	4288	24.83	1.42	12	0.44	652.00	11423.00	28200	20230331	-42.59	13740	20231101	17.83	19800	-18.23	20240117	14800	9.39	20240320	28200	-42.59	20230404	13740	17.83	20231101	2.31	N	218410	500	133 억		2267244	N	N	586	N	00	N
155	20240402	150803	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16060	-320	5	-1.95	1797742680	111925	130.54	16310	16410	15870	21250	11470	16380	16061.89	8.56	0	6734	16680	16530	16390	16240	16100	16605	16315	134	4870	500	11790	10	1	26484442	4253	24.63	1.41	12	0.42	652.00	11423.00	28200	20230331	-43.05	13740	20231101	16.89	19800	-18.89	20240117	14800	8.51	20240320	28200	-43.05	20230404	13740	16.89	20231101	2.31	N	218410	500	133 억		2267244	N	N	5906	N	00	N
156	20240402	140806	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16090	-290	5	-1.77	1658391250	103246	120.42	16310	16410	15870	21250	11470	16380	16062.37	8.56	0	4820	16680	16530	16390	16240	16100	16605	16315	134	4870	500	11790	10	1	26484442	4261	24.68	1.41	12	0.39	652.00	11423.00	28200	20230331	-42.94	13740	20231101	17.10	19800	-18.74	20240117	14800	8.72	20240320	28200	-42.94	20230404	13740	17.10	20231101	2.31	N	218410	500	133 억		2267244	N	N	5906	N	00	N
157	20240402	130754	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16100	-280	5	-1.71	1529534560	95233	111.08	16310	16410	15870	21250	11470	16380	16060.80	8.56	0	1582	16680	16530	16390	16240	16100	16605	16315	134	4870	500	11790	10	1	26484442	4264	24.69	1.41	12	0.36	652.00	11423.00	28200	20230331	-42.91	13740	20231101	17.18	19800	-18.69	20240117	14800	8.78	20240320	28200	-42.91	20230404	13740	17.18	20231101	2.31	N	218410	500	133 억		2267244	N	N	5906	N	00	N
158	20240402	120751	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16130	-250	5	-1.53	1342411760	83630	97.54	16310	16410	15870	21250	11470	16380	16051.60	8.56	0	-5428	16680	16530	16390	16240	16100	16605	16315	134	4870	500	11790	10	1	26484442	4272	24.74	1.41	12	0.32	652.00	11423.00	28200	20230331	-42.80	13740	20231101	17.39	19800	-18.54	20240117	14800	8.99	20240320	28200	-42.80	20230404	13740	17.39	20231101	2.31	N	218410	500	133 억		2267244	N	N	5906	N	00	N
159	20240402	110755	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15970	-410	5	-2.50	1190431260	74153	86.49	16310	16410	15870	21250	11470	16380	16053.50	8.56	0	-11122	16680	16530	16390	16240	16100	16605	16315	134	4870	500	11790	10	1	26484442	4230	24.49	1.40	12	0.28	652.00	11423.00	28200	20230331	-43.37	13740	20231101	16.23	19800	-19.34	20240117	14800	7.91	20240320	28200	-43.37	20230404	13740	16.23	20231101	2.31	N	218410	500	133 억		2267244	N	N	5906	N	00	N
160	20240402	100756	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16020	-360	5	-2.20	667340500	41361	48.24	16310	16410	16020	21250	11470	16380	16134.24	8.56	0	-7485	16680	16530	16390	16240	16100	16605	16315	134	4870	500	11790	10	1	26484442	4243	24.57	1.40	12	0.16	652.00	11423.00	28200	20230331	-43.19	13740	20231101	16.59	19800	-19.09	20240117	14800	8.24	20240320	28200	-43.19	20230404	13740	16.59	20231101	2.31	N	218410	500	133 억		2267244	N	N	5906	N	00	N
161	20240402	090755	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16270	-110	5	-0.67	90331400	5538	6.46	16310	16410	16260	21250	11470	16380	16310.57	8.56	0	-2355	16680	16530	16390	16240	16100	16605	16315	134	4870	500	11790	10	1	26484442	4309	24.95	1.42	12	0.02	652.00	11423.00	28200	20230331	-42.30	13740	20231101	18.41	19800	-17.83	20240117	14800	9.93	20240320	28200	-42.30	20230404	13740	18.41	20231101	2.31	N	218410	500	133 억		2267244	N	N	5906	N	00	N
162	20240401	160754	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16380	30	2	0.18	1400564350	85528	69.14	16250	16540	16250	21250	11450	16350	16375.51	8.48	0	27069	17263	16806	16543	16086	15823	16675	15955	134	4900	500	11770	10	1	26484442	4338	25.12	1.43	12	0.32	652.00	11423.00	28200	20230331	-41.91	13740	20231101	19.21	19800	-17.27	20240117	14800	10.68	20240320	28200	-41.91	20230404	13740	19.21	20231101	2.31	N	218410	500	133 억		2246466	N	N	5906	N	00	N
163	20240401	150756	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16390	40	2	0.24	1315132730	80315	64.93	16250	16540	16250	21250	11450	16350	16374.68	8.48	0	24916	17263	16806	16543	16086	15823	16675	15955	134	4900	500	11770	10	1	26484442	4341	25.14	1.43	12	0.30	652.00	11423.00	28200	20230331	-41.88	13740	20231101	19.29	19800	-17.22	20240117	14800	10.74	20240320	28200	-41.88	20230404	13740	19.29	20231101	2.31	N	218410	500	133 억		2246466	N	N	2294	N	00	N
164	20240401	140750	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16410	60	2	0.37	1204156140	73544	59.45	16250	16540	16250	21250	11450	16350	16373.28	8.48	0	21627	17263	16806	16543	16086	15823	16675	15955	134	4900	500	11770	10	1	26484442	4346	25.17	1.44	12	0.28	652.00	11423.00	28200	20230331	-41.81	13740	20231101	19.43	19800	-17.12	20240117	14800	10.88	20240320	28200	-41.81	20230404	13740	19.43	20231101	2.31	N	218410	500	133 억		2246466	N	N	2294	N	00	N
165	20240401	130748	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16370	20	2	0.12	1086645900	66379	53.66	16250	16540	16250	21250	11450	16350	16370.33	8.48	0	18888	17263	16806	16543	16086	15823	16675	15955	134	4900	500	11770	10	1	26484442	4336	25.11	1.43	12	0.25	652.00	11423.00	28200	20230331	-41.95	13740	20231101	19.14	19800	-17.32	20240117	14800	10.61	20240320	28200	-41.95	20230404	13740	19.14	20231101	2.31	N	218410	500	133 억		2246466	N	N	2294	N	00	N
166	20240401	120755	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16310	-40	5	-0.24	925781910	56521	45.69	16250	16540	16250	21250	11450	16350	16379.43	8.48	0	14974	17263	16806	16543	16086	15823	16675	15955	134	4900	500	11770	10	1	26484442	4320	25.02	1.43	12	0.21	652.00	11423.00	28200	20230331	-42.16	13740	20231101	18.70	19800	-17.63	20240117	14800	10.20	20240320	28200	-42.16	20230404	13740	18.70	20231101	2.31	N	218410	500	133 억		2246466	N	N	2294	N	00	N
167	20240401	110753	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16350	0	3	0.00	814609680	49716	40.19	16250	16540	16250	21250	11450	16350	16385.26	8.48	0	13683	17263	16806	16543	16086	15823	16675	15955	134	4900	500	11770	10	1	26484442	4330	25.08	1.43	12	0.19	652.00	11423.00	28200	20230331	-42.02	13740	20231101	19.00	19800	-17.42	20240117	14800	10.47	20240320	28200	-42.02	20230404	13740	19.00	20231101	2.31	N	218410	500	133 억		2246466	N	N	2294	N	00	N
168	20240401	100751	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16390	40	2	0.24	573745990	35024	28.31	16250	16540	16250	21250	11450	16350	16381.51	8.48	0	11359	17263	16806	16543	16086	15823	16675	15955	134	4900	500	11770	10	1	26484442	4341	25.14	1.43	12	0.13	652.00	11423.00	28200	20230331	-41.88	13740	20231101	19.29	19800	-17.22	20240117	14800	10.74	20240320	28200	-41.88	20230404	13740	19.29	20231101	2.31	N	218410	500	133 억		2246466	N	N	2294	N	00	N
169	20240401	090750	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16320	-30	5	-0.18	144819030	8890	7.19	16250	16430	16250	21250	11450	16350	16290.10	8.48	0	5250	17263	16806	16543	16086	15823	16675	15955	134	4900	500	11770	10	1	26484442	4322	25.03	1.43	12	0.03	652.00	11423.00	28200	20230331	-42.13	13740	20231101	18.78	19800	-17.58	20240117	14800	10.27	20240320	28200	-42.13	20230404	13740	18.78	20231101	2.31	N	218410	500	133 억		2246466	N	N	2294	N	00	N