KissMeData/218410/price/prices-20240601.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	20240628	161021	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14270	90	2	0.63	594559910	41853	55.42	14180	14320	14120	18430	9930	14180	14205.81	9.11	0	-3874	14513	14346	14243	14076	13973	14295	14025	134	4250	500	10200	10	1	26484442	3779	21.89	1.25	12	0.16	652.00	11423.00	22750	20230704	-37.27	13740	20231101	3.86	19800	-27.93	20240117	14080	1.35	20240625	22750	-37.27	20230704	13740	3.86	20231101	2.46	N	218410	500	133 억		2413860	N	N	266	N	00	N
3	20240628	151033	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14270	90	2	0.63	541788130	38150	50.51	14180	14320	14120	18430	9930	14180	14201.52	9.11	0	-4434	14513	14346	14243	14076	13973	14295	14025	134	4250	500	10200	10	1	26484442	3779	21.89	1.25	12	0.14	652.00	11423.00	22750	20230704	-37.27	13740	20231101	3.86	19800	-27.93	20240117	14080	1.35	20240625	22750	-37.27	20230704	13740	3.86	20231101	2.46	N	218410	500	133 억		2413860	N	N	1489	N	00	N
4	20240628	141033	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14220	40	2	0.28	419571700	29573	39.16	14180	14270	14120	18430	9930	14180	14187.66	9.11	0	-1275	14513	14346	14243	14076	13973	14295	14025	134	4250	500	10200	10	1	26484442	3766	21.81	1.24	12	0.11	652.00	11423.00	22750	20230704	-37.49	13740	20231101	3.49	19800	-28.18	20240117	14080	0.99	20240625	22750	-37.49	20230704	13740	3.49	20231101	2.46	N	218410	500	133 억		2413860	N	N	1489	N	00	N
5	20240628	131032	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14260	80	2	0.56	389147920	27434	36.32	14180	14270	14120	18430	9930	14180	14184.88	9.11	0	-485	14513	14346	14243	14076	13973	14295	14025	134	4250	500	10200	10	1	26484442	3777	21.87	1.25	12	0.10	652.00	11423.00	22750	20230704	-37.32	13740	20231101	3.78	19800	-27.98	20240117	14080	1.28	20240625	22750	-37.32	20230704	13740	3.78	20231101	2.46	N	218410	500	133 억		2413860	N	N	1489	N	00	N
6	20240628	121030	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14200	20	2	0.14	332965350	23487	31.10	14180	14270	14120	18430	9930	14180	14176.58	9.11	0	-65	14513	14346	14243	14076	13973	14295	14025	134	4250	500	10200	10	1	26484442	3761	21.78	1.24	12	0.09	652.00	11423.00	22750	20230704	-37.58	13740	20231101	3.35	19800	-28.28	20240117	14080	0.85	20240625	22750	-37.58	20230704	13740	3.35	20231101	2.46	N	218410	500	133 억		2413860	N	N	1489	N	00	N
7	20240628	111013	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14210	30	2	0.21	267754230	18889	25.01	14180	14270	14120	18430	9930	14180	14175.14	9.11	0	374	14513	14346	14243	14076	13973	14295	14025	134	4250	500	10200	10	1	26484442	3763	21.79	1.24	12	0.07	652.00	11423.00	22750	20230704	-37.54	13740	20231101	3.42	19800	-28.23	20240117	14080	0.92	20240625	22750	-37.54	20230704	13740	3.42	20231101	2.46	N	218410	500	133 억		2413860	N	N	1489	N	00	N
8	20240628	101010	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14170	-10	5	-0.07	188217660	13289	17.60	14180	14260	14120	18430	9930	14180	14163.42	9.11	0	734	14513	14346	14243	14076	13973	14295	14025	134	4250	500	10200	10	1	26484442	3753	21.73	1.24	12	0.05	652.00	11423.00	22750	20230704	-37.71	13740	20231101	3.13	19800	-28.43	20240117	14080	0.64	20240625	22750	-37.71	20230704	13740	3.13	20231101	2.46	N	218410	500	133 억		2413860	N	N	1489	N	00	N
9	20240628	091013	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14190	10	2	0.07	44991940	3176	4.21	14180	14260	14120	18430	9930	14180	14166.23	9.11	0	463	14513	14346	14243	14076	13973	14295	14025	134	4250	500	10200	10	1	26484442	3758	21.76	1.24	12	0.01	652.00	11423.00	22750	20230704	-37.63	13740	20231101	3.28	19800	-28.33	20240117	14080	0.78	20240625	22750	-37.63	20230704	13740	3.28	20231101	2.46	N	218410	500	133 억		2413860	N	N	1489	N	00	N
10	20240627	161005	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14180	-180	5	-1.25	1054454510	74099	114.68	14360	14410	14140	18660	10060	14360	14230.57	9.10	0	-177	14686	14522	14416	14252	14146	14470	14200	134	4300	500	10330	10	1	26484442	3755	21.75	1.24	12	0.28	652.00	11423.00	23000	20230621	-38.35	13740	20231101	3.20	19800	-28.38	20240117	14080	0.71	20240625	22750	-37.67	20230704	13740	3.20	20231101	2.50	N	218410	500	133 억		2410081	N	N	1489	N	00	N
11	20240627	151012	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14210	-150	5	-1.04	996151430	69989	108.32	14360	14410	14140	18660	10060	14360	14232.97	9.10	0	-307	14686	14522	14416	14252	14146	14470	14200	134	4300	500	10330	10	1	26484442	3763	21.79	1.24	12	0.26	652.00	11423.00	23000	20230621	-38.22	13740	20231101	3.42	19800	-28.23	20240117	14080	0.92	20240625	22750	-37.54	20230704	13740	3.42	20231101	2.50	N	218410	500	133 억		2410081	N	N	1669	N	00	N
12	20240627	141009	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14220	-140	5	-0.97	916136580	64353	99.59	14360	14410	14140	18660	10060	14360	14236.11	9.10	0	-1496	14686	14522	14416	14252	14146	14470	14200	134	4300	500	10330	10	1	26484442	3766	21.81	1.24	12	0.24	652.00	11423.00	23000	20230621	-38.17	13740	20231101	3.49	19800	-28.18	20240117	14080	0.99	20240625	22750	-37.49	20230704	13740	3.49	20231101	2.50	N	218410	500	133 억		2410081	N	N	1669	N	00	N
13	20240627	131008	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14250	-110	5	-0.77	829817950	58279	90.19	14360	14410	14140	18660	10060	14360	14238.71	9.10	0	-2872	14686	14522	14416	14252	14146	14470	14200	134	4300	500	10330	10	1	26484442	3774	21.86	1.25	12	0.22	652.00	11423.00	23000	20230621	-38.04	13740	20231101	3.71	19800	-28.03	20240117	14080	1.21	20240625	22750	-37.36	20230704	13740	3.71	20231101	2.50	N	218410	500	133 억		2410081	N	N	1669	N	00	N
14	20240627	121011	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14210	-150	5	-1.04	765060910	53730	83.15	14360	14410	14140	18660	10060	14360	14238.99	9.10	0	-2030	14686	14522	14416	14252	14146	14470	14200	134	4300	500	10330	10	1	26484442	3763	21.79	1.24	12	0.20	652.00	11423.00	23000	20230621	-38.22	13740	20231101	3.42	19800	-28.23	20240117	14080	0.92	20240625	22750	-37.54	20230704	13740	3.42	20231101	2.50	N	218410	500	133 억		2410081	N	N	1669	N	00	N
15	20240627	111010	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14200	-160	5	-1.11	705542600	49548	76.68	14360	14410	14140	18660	10060	14360	14239.58	9.10	0	-2106	14686	14522	14416	14252	14146	14470	14200	134	4300	500	10330	10	1	26484442	3761	21.78	1.24	12	0.19	652.00	11423.00	23000	20230621	-38.26	13740	20231101	3.35	19800	-28.28	20240117	14080	0.85	20240625	22750	-37.58	20230704	13740	3.35	20231101	2.50	N	218410	500	133 억		2410081	N	N	1669	N	00	N
16	20240627	101010	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14250	-110	5	-0.77	361676070	25310	39.17	14360	14410	14210	18660	10060	14360	14289.85	9.10	0	-5786	14686	14522	14416	14252	14146	14470	14200	134	4300	500	10330	10	1	26484442	3774	21.86	1.25	12	0.10	652.00	11423.00	23000	20230621	-38.04	13740	20231101	3.71	19800	-28.03	20240117	14080	1.21	20240625	22750	-37.36	20230704	13740	3.71	20231101	2.50	N	218410	500	133 억		2410081	N	N	1669	N	00	N
17	20240627	091010	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14370	10	2	0.07	39324450	2742	4.24	14360	14410	14300	18660	10060	14360	14341.52	9.10	0	-813	14686	14522	14416	14252	14146	14470	14200	134	4300	500	10330	10	1	26484442	3806	22.04	1.26	12	0.01	652.00	11423.00	23000	20230621	-37.52	13740	20231101	4.59	19800	-27.42	20240117	14080	2.06	20240625	22750	-36.84	20230704	13740	4.59	20231101	2.50	N	218410	500	133 억		2410081	N	N	1669	N	00	N
18	20240626	161006	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14360	-70	5	-0.49	920196940	63973	39.52	14430	14580	14310	18750	10110	14430	14384.22	9.16	0	-14115	14676	14552	14316	14192	13956	14615	14255	134	4320	500	10380	10	1	26484442	3803	22.02	1.26	12	0.24	652.00	11423.00	23000	20230620	-37.57	13740	20231101	4.51	19800	-27.47	20240117	14080	1.99	20240625	22750	-36.88	20230704	13740	4.51	20231101	2.52	N	218410	500	133 억		2424898	N	N	1666	N	00	N
19	20240626	151010	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14400	-30	5	-0.21	825477030	57383	35.45	14430	14580	14310	18750	10110	14430	14385.39	9.16	0	-14402	14676	14552	14316	14192	13956	14615	14255	134	4320	500	10380	10	1	26484442	3814	22.09	1.26	12	0.22	652.00	11423.00	23000	20230620	-37.39	13740	20231101	4.80	19800	-27.27	20240117	14080	2.27	20240625	22750	-36.70	20230704	13740	4.80	20231101	2.52	N	218410	500	133 억		2424898	N	N	1	N	00	N
20	20240626	141007	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14350	-80	5	-0.55	728854710	50661	31.30	14430	14580	14310	18750	10110	14430	14386.90	9.16	0	-14334	14676	14552	14316	14192	13956	14615	14255	134	4320	500	10380	10	1	26484442	3801	22.01	1.26	12	0.19	652.00	11423.00	23000	20230620	-37.61	13740	20231101	4.44	19800	-27.53	20240117	14080	1.92	20240625	22750	-36.92	20230704	13740	4.44	20231101	2.52	N	218410	500	133 억		2424898	N	N	1	N	00	N
21	20240626	131008	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14430	0	3	0.00	609029190	42339	26.15	14430	14580	14310	18750	10110	14430	14384.59	9.16	0	-14705	14676	14552	14316	14192	13956	14615	14255	134	4320	500	10380	10	1	26484442	3822	22.13	1.26	12	0.16	652.00	11423.00	23000	20230620	-37.26	13740	20231101	5.02	19800	-27.12	20240117	14080	2.49	20240625	22750	-36.57	20230704	13740	5.02	20231101	2.52	N	218410	500	133 억		2424898	N	N	1	N	00	N
22	20240626	121007	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14360	-70	5	-0.49	516423950	35880	22.16	14430	14580	14330	18750	10110	14430	14393.09	9.16	0	-13782	14676	14552	14316	14192	13956	14615	14255	134	4320	500	10380	10	1	26484442	3803	22.02	1.26	12	0.14	652.00	11423.00	23000	20230620	-37.57	13740	20231101	4.51	19800	-27.47	20240117	14080	1.99	20240625	22750	-36.88	20230704	13740	4.51	20231101	2.52	N	218410	500	133 억		2424898	N	N	1	N	00	N
23	20240626	111008	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14400	-30	5	-0.21	421476530	29275	18.08	14430	14580	14330	18750	10110	14430	14397.15	9.16	0	-10305	14676	14552	14316	14192	13956	14615	14255	134	4320	500	10380	10	1	26484442	3814	22.09	1.26	12	0.11	652.00	11423.00	23000	20230620	-37.39	13740	20231101	4.80	19800	-27.27	20240117	14080	2.27	20240625	22750	-36.70	20230704	13740	4.80	20231101	2.52	N	218410	500	133 억		2424898	N	N	1	N	00	N
24	20240626	101006	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14360	-70	5	-0.49	325803840	22627	13.98	14430	14580	14330	18750	10110	14430	14398.90	9.16	0	-10586	14676	14552	14316	14192	13956	14615	14255	134	4320	500	10380	10	1	26484442	3803	22.02	1.26	12	0.09	652.00	11423.00	23000	20230620	-37.57	13740	20231101	4.51	19800	-27.47	20240117	14080	1.99	20240625	22750	-36.88	20230704	13740	4.51	20231101	2.52	N	218410	500	133 억		2424898	N	N	1	N	00	N
25	20240626	091008	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14400	-30	5	-0.21	71052090	4924	3.04	14430	14580	14340	18750	10110	14430	14429.75	9.16	0	-1546	14676	14552	14316	14192	13956	14615	14255	134	4320	500	10380	10	1	26484442	3814	22.09	1.26	12	0.02	652.00	11423.00	23000	20230620	-37.39	13740	20231101	4.80	19800	-27.27	20240117	14080	2.27	20240625	22750	-36.70	20230704	13740	4.80	20231101	2.52	N	218410	500	133 억		2424898	N	N	1	N	00	N
26	20240625	161005	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14430	120	2	0.84	2288955740	161216	113.07	14280	14440	14080	18600	10020	14310	14196.23	8.95	0	55257	14710	14510	14400	14200	14090	14455	14145	134	4290	500	10300	10	1	26484442	3822	22.13	1.26	12	0.61	652.00	11423.00	24000	20230619	-39.88	13740	20231101	5.02	19800	-27.12	20240117	14080	2.49	20240625	22750	-36.57	20230704	13740	5.02	20231101	2.53	N	218410	500	133 억		2369680	N	N	1	N	00	N
27	20240625	151003	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14380	70	2	0.49	2175177620	153322	107.53	14280	14440	14080	18600	10020	14310	14186.89	8.95	0	56267	14710	14510	14400	14200	14090	14455	14145	134	4290	500	10300	10	1	26484442	3808	22.06	1.26	12	0.58	652.00	11423.00	24000	20230619	-40.08	13740	20231101	4.66	19800	-27.37	20240117	14080	2.13	20240625	22750	-36.79	20230704	13740	4.66	20231101	2.53	N	218410	500	133 억		2369680	N	N	174	N	00	N
28	20240625	141006	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14170	-140	5	-0.98	1687543630	119115	83.54	14280	14370	14080	18600	10020	14310	14167.20	8.95	0	40589	14710	14510	14400	14200	14090	14455	14145	134	4290	500	10300	10	1	26484442	3753	21.73	1.24	12	0.45	652.00	11423.00	24000	20230619	-40.96	13740	20231101	3.13	19800	-28.43	20240117	14080	0.64	20240625	22750	-37.71	20230704	13740	3.13	20231101	2.53	N	218410	500	133 억		2369680	N	N	174	N	00	N
29	20240625	131007	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14170	-140	5	-0.98	1361898620	96129	67.42	14280	14370	14080	18600	10020	14310	14167.23	8.95	0	28747	14710	14510	14400	14200	14090	14455	14145	134	4290	500	10300	10	1	26484442	3753	21.73	1.24	12	0.36	652.00	11423.00	24000	20230619	-40.96	13740	20231101	3.13	19800	-28.43	20240117	14080	0.64	20240625	22750	-37.71	20230704	13740	3.13	20231101	2.53	N	218410	500	133 억		2369680	N	N	174	N	00	N
30	20240625	121009	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14170	-140	5	-0.98	1181580740	83409	58.50	14280	14370	14080	18600	10020	14310	14165.90	8.95	0	23381	14710	14510	14400	14200	14090	14455	14145	134	4290	500	10300	10	1	26484442	3753	21.73	1.24	12	0.31	652.00	11423.00	24000	20230619	-40.96	13740	20231101	3.13	19800	-28.43	20240117	14080	0.64	20240625	22750	-37.71	20230704	13740	3.13	20231101	2.53	N	218410	500	133 억		2369680	N	N	174	N	00	N
31	20240625	111007	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14200	-110	5	-0.77	929486580	65682	46.07	14280	14370	14080	18600	10020	14310	14151.02	8.95	0	17816	14710	14510	14400	14200	14090	14455	14145	134	4290	500	10300	10	1	26484442	3761	21.78	1.24	12	0.25	652.00	11423.00	24000	20230619	-40.83	13740	20231101	3.35	19800	-28.28	20240117	14080	0.85	20240625	22750	-37.58	20230704	13740	3.35	20231101	2.53	N	218410	500	133 억		2369680	N	N	174	N	00	N
32	20240625	101005	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14110	-200	5	-1.40	612643430	43268	30.35	14280	14370	14080	18600	10020	14310	14158.85	8.95	0	3276	14710	14510	14400	14200	14090	14455	14145	134	4290	500	10300	10	1	26484442	3737	21.64	1.24	12	0.16	652.00	11423.00	24000	20230619	-41.21	13740	20231101	2.69	19800	-28.74	20240117	14080	0.21	20240625	22750	-37.98	20230704	13740	2.69	20231101	2.53	N	218410	500	133 억		2369680	N	N	174	N	00	N
33	20240625	091005	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14360	50	2	0.35	57613050	4029	2.83	14280	14370	14210	18600	10020	14310	14299.27	8.95	0	-909	14710	14510	14400	14200	14090	14455	14145	134	4290	500	10300	10	1	26484442	3803	22.02	1.26	12	0.02	652.00	11423.00	24000	20230619	-40.17	13740	20231101	4.51	19800	-27.47	20240117	14210	1.06	20240625	22750	-36.88	20230704	13740	4.51	20231101	2.53	N	218410	500	133 억		2369680	N	N	174	N	00	N
34	20240624	161002	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14310	-250	5	-1.72	2046651960	142128	98.84	14560	14600	14290	18920	10200	14560	14400.15	8.82	0	24260	15206	14882	14716	14392	14226	14800	14310	134	4360	500	10480	10	1	26484442	3790	21.95	1.25	12	0.54	652.00	11423.00	24650	20230616	-41.95	13740	20231101	4.15	19800	-27.73	20240117	14290	0.14	20240624	22750	-37.10	20230704	13740	4.15	20231101	2.50	N	218410	500	133 억		2335310	N	N	174	N	00	N
35	20240624	151002	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14350	-210	5	-1.44	1811256460	125682	87.41	14560	14600	14330	18920	10200	14560	14411.42	8.82	0	22800	15206	14882	14716	14392	14226	14800	14310	134	4360	500	10480	10	1	26484442	3801	22.01	1.26	12	0.47	652.00	11423.00	24650	20230616	-41.78	13740	20231101	4.44	19800	-27.53	20240117	14330	0.14	20240624	22750	-36.92	20230704	13740	4.44	20231101	2.50	N	218410	500	133 억		2335310	N	N	1926	N	00	N
36	20240624	141003	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14390	-170	5	-1.17	1549039750	107434	74.71	14560	14600	14330	18920	10200	14560	14418.52	8.82	0	18879	15206	14882	14716	14392	14226	14800	14310	134	4360	500	10480	10	1	26484442	3811	22.07	1.26	12	0.41	652.00	11423.00	24650	20230616	-41.62	13740	20231101	4.73	19800	-27.32	20240117	14330	0.42	20240624	22750	-36.75	20230704	13740	4.73	20231101	2.50	N	218410	500	133 억		2335310	N	N	1926	N	00	N
37	20240624	131001	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14440	-120	5	-0.82	1208822100	83806	58.28	14560	14600	14330	18920	10200	14560	14424.05	8.82	0	10104	15206	14882	14716	14392	14226	14800	14310	134	4360	500	10480	10	1	26484442	3824	22.15	1.26	12	0.32	652.00	11423.00	24650	20230616	-41.42	13740	20231101	5.09	19800	-27.07	20240117	14330	0.77	20240624	22750	-36.53	20230704	13740	5.09	20231101	2.50	N	218410	500	133 억		2335310	N	N	1926	N	00	N
38	20240624	121002	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14430	-130	5	-0.89	1020214550	70780	49.22	14560	14600	14330	18920	10200	14560	14413.88	8.82	0	9482	15206	14882	14716	14392	14226	14800	14310	134	4360	500	10480	10	1	26484442	3822	22.13	1.26	12	0.27	652.00	11423.00	24650	20230616	-41.46	13740	20231101	5.02	19800	-27.12	20240117	14330	0.70	20240624	22750	-36.57	20230704	13740	5.02	20231101	2.50	N	218410	500	133 억		2335310	N	N	1926	N	00	N
39	20240624	111004	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14360	-200	5	-1.37	781145150	54257	37.73	14560	14570	14330	18920	10200	14560	14397.13	8.82	0	5192	15206	14882	14716	14392	14226	14800	14310	134	4360	500	10480	10	1	26484442	3803	22.02	1.26	12	0.20	652.00	11423.00	24650	20230616	-41.74	13740	20231101	4.51	19800	-27.47	20240117	14330	0.21	20240624	22750	-36.88	20230704	13740	4.51	20231101	2.50	N	218410	500	133 억		2335310	N	N	1926	N	00	N
40	20240624	101002	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14400	-160	5	-1.10	503233620	34896	24.27	14560	14570	14330	18920	10200	14560	14420.95	8.82	0	1006	15206	14882	14716	14392	14226	14800	14310	134	4360	500	10480	10	1	26484442	3814	22.09	1.26	12	0.13	652.00	11423.00	24650	20230616	-41.58	13740	20231101	4.80	19800	-27.27	20240117	14330	0.49	20240624	22750	-36.70	20230704	13740	4.80	20231101	2.50	N	218410	500	133 억		2335310	N	N	1926	N	00	N
41	20240624	091002	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14500	-60	5	-0.41	55999620	3854	2.68	14560	14570	14490	18920	10200	14560	14530.26	8.82	0	-1722	15206	14882	14716	14392	14226	14800	14310	134	4360	500	10480	10	1	26484442	3840	22.24	1.27	12	0.01	652.00	11423.00	24650	20230616	-41.18	13740	20231101	5.53	19800	-26.77	20240117	14490	0.07	20240624	22750	-36.26	20230704	13740	5.53	20231101	2.50	N	218410	500	133 억		2335310	N	N	1926	N	00	N
42	20240621	160930	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14560	-500	5	-3.32	2096147770	142592	120.35	14990	15040	14550	19570	10550	15060	14700.89	9.06	0	-66875	15313	15186	14993	14866	14673	15250	14930	134	4510	500	10840	10	1	26484442	3856	22.33	1.27	12	0.54	652.00	11423.00	24650	20230616	-40.93	13740	20231101	5.97	19800	-26.46	20240117	14550	0.07	20240621	23000	-36.70	20230621	13740	5.97	20231101	2.46	N	218410	500	133 억		2398232	N	N	1926	N	00	N
43	20240621	150931	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14570	-490	5	-3.25	1939563980	131839	111.28	14990	15040	14570	19570	10550	15060	14711.60	9.06	0	-64327	15313	15186	14993	14866	14673	15250	14930	134	4510	500	10840	10	1	26484442	3859	22.35	1.28	12	0.50	652.00	11423.00	24650	20230616	-40.89	13740	20231101	6.04	19800	-26.41	20240117	14570	0.00	20240621	23000	-36.65	20230621	13740	6.04	20231101	2.46	N	218410	500	133 억		2398232	N	N	2438	N	00	N
44	20240621	140929	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14640	-420	5	-2.79	1594733510	108242	91.36	14990	15040	14610	19570	10550	15060	14733.03	9.06	0	-50648	15313	15186	14993	14866	14673	15250	14930	134	4510	500	10840	10	1	26484442	3877	22.45	1.28	12	0.41	652.00	11423.00	24650	20230616	-40.61	13740	20231101	6.55	19800	-26.06	20240117	14610	0.21	20240621	23000	-36.35	20230621	13740	6.55	20231101	2.46	N	218410	500	133 억		2398232	N	N	2438	N	00	N
45	20240621	130930	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14660	-400	5	-2.66	1324782910	89796	75.79	14990	15040	14620	19570	10550	15060	14753.24	9.06	0	-38530	15313	15186	14993	14866	14673	15250	14930	134	4510	500	10840	10	1	26484442	3883	22.48	1.28	12	0.34	652.00	11423.00	24650	20230616	-40.53	13740	20231101	6.70	19800	-25.96	20240117	14620	0.27	20240621	23000	-36.26	20230621	13740	6.70	20231101	2.46	N	218410	500	133 억		2398232	N	N	2438	N	00	N
46	20240621	120933	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14730	-330	5	-2.19	858251250	58034	48.98	14990	15040	14720	19570	10550	15060	14788.75	9.06	0	-28901	15313	15186	14993	14866	14673	15250	14930	134	4510	500	10840	10	1	26484442	3901	22.59	1.29	12	0.22	652.00	11423.00	24650	20230616	-40.24	13740	20231101	7.21	19800	-25.61	20240117	14720	0.07	20240621	23000	-35.96	20230621	13740	7.21	20231101	2.46	N	218410	500	133 억		2398232	N	N	2438	N	00	N
47	20240621	110930	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14760	-300	5	-1.99	599709890	40501	34.18	14990	15040	14740	19570	10550	15060	14807.27	9.06	0	-24208	15313	15186	14993	14866	14673	15250	14930	134	4510	500	10840	10	1	26484442	3909	22.64	1.29	12	0.15	652.00	11423.00	24650	20230616	-40.12	13740	20231101	7.42	19800	-25.45	20240117	14720	0.27	20240419	23000	-35.83	20230621	13740	7.42	20231101	2.46	N	218410	500	133 억		2398232	N	N	2438	N	00	N
48	20240621	100927	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14770	-290	5	-1.93	390695860	26364	22.25	14990	15040	14740	19570	10550	15060	14819.27	9.06	0	-13245	15313	15186	14993	14866	14673	15250	14930	134	4510	500	10840	10	1	26484442	3912	22.65	1.29	12	0.10	652.00	11423.00	24650	20230616	-40.08	13740	20231101	7.50	19800	-25.40	20240117	14720	0.34	20240419	23000	-35.78	20230621	13740	7.50	20231101	2.46	N	218410	500	133 억		2398232	N	N	2438	N	00	N
49	20240621	090934	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14970	-90	5	-0.60	76971310	5152	4.35	14990	15040	14900	19570	10550	15060	14940.01	9.06	0	-3483	15313	15186	14993	14866	14673	15250	14930	134	4510	500	10840	10	1	26484442	3965	22.96	1.31	12	0.02	652.00	11423.00	24650	20230616	-39.27	13740	20231101	8.95	19800	-24.39	20240117	14720	1.70	20240419	23000	-34.91	20230621	13740	8.95	20231101	2.46	N	218410	500	133 억		2398232	N	N	2438	N	00	N
50	20240620	160925	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15060	200	2	1.35	1764495600	118019	75.47	14970	15120	14800	19310	10410	14860	14950.76	9.11	0	-15493	15380	15120	14920	14660	14460	15020	14560	134	4450	500	10690	10	1	26484442	3989	23.10	1.32	12	0.45	652.00	11423.00	24650	20230616	-38.90	13740	20231101	9.61	19800	-23.94	20240117	14720	2.31	20240419	23000	-34.52	20230620	13740	9.61	20231101	2.39	N	218410	500	133 억		2414010	N	N	2438	N	00	N
51	20240620	150927	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15050	190	2	1.28	1687624280	112915	72.20	14970	15120	14800	19310	10410	14860	14945.97	9.11	0	-14824	15380	15120	14920	14660	14460	15020	14560	134	4450	500	10690	10	1	26484442	3986	23.08	1.32	12	0.43	652.00	11423.00	24650	20230616	-38.95	13740	20231101	9.53	19800	-23.99	20240117	14720	2.24	20240419	23000	-34.57	20230620	13740	9.53	20231101	2.39	N	218410	500	133 억		2414010	N	N	1107	N	00	N
52	20240620	140927	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15050	190	2	1.28	1504396240	100725	64.41	14970	15120	14800	19310	10410	14860	14935.68	9.11	0	-12659	15380	15120	14920	14660	14460	15020	14560	134	4450	500	10690	10	1	26484442	3986	23.08	1.32	12	0.38	652.00	11423.00	24650	20230616	-38.95	13740	20231101	9.53	19800	-23.99	20240117	14720	2.24	20240419	23000	-34.57	20230620	13740	9.53	20231101	2.39	N	218410	500	133 억		2414010	N	N	1107	N	00	N
53	20240620	130927	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15010	150	2	1.01	1206995720	80974	51.78	14970	15020	14800	19310	10410	14860	14905.97	9.11	0	-18291	15380	15120	14920	14660	14460	15020	14560	134	4450	500	10690	10	1	26484442	3975	23.02	1.31	12	0.31	652.00	11423.00	24650	20230616	-39.11	13740	20231101	9.24	19800	-24.19	20240117	14720	1.97	20240419	23000	-34.74	20230620	13740	9.24	20231101	2.39	N	218410	500	133 억		2414010	N	N	1107	N	00	N
54	20240620	120926	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14990	130	2	0.87	980811300	65848	42.11	14970	15000	14800	19310	10410	14860	14895.08	9.11	0	-22090	15380	15120	14920	14660	14460	15020	14560	134	4450	500	10690	10	1	26484442	3970	22.99	1.31	12	0.25	652.00	11423.00	24650	20230616	-39.19	13740	20231101	9.10	19800	-24.29	20240117	14720	1.83	20240419	23000	-34.83	20230620	13740	9.10	20231101	2.39	N	218410	500	133 억		2414010	N	N	1107	N	00	N
55	20240620	110927	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14840	-20	5	-0.13	788147580	52900	33.83	14970	14970	14830	19310	10410	14860	14898.82	9.11	0	-24885	15380	15120	14920	14660	14460	15020	14560	134	4450	500	10690	10	1	26484442	3930	22.76	1.30	12	0.20	652.00	11423.00	24650	20230616	-39.80	13740	20231101	8.01	19800	-25.05	20240117	14720	0.82	20240419	23000	-35.48	20230620	13740	8.01	20231101	2.39	N	218410	500	133 억		2414010	N	N	1107	N	00	N
56	20240620	100926	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14910	50	2	0.34	338095020	22668	14.49	14970	14970	14860	19310	10410	14860	14915.08	9.11	0	-9225	15380	15120	14920	14660	14460	15020	14560	134	4450	500	10690	10	1	26484442	3949	22.87	1.31	12	0.09	652.00	11423.00	24650	20230616	-39.51	13740	20231101	8.52	19800	-24.70	20240117	14720	1.29	20240419	23000	-35.17	20230620	13740	8.52	20231101	2.39	N	218410	500	133 억		2414010	N	N	1107	N	00	N
57	20240620	090932	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14970	110	2	0.74	50519990	3381	2.16	14970	14970	14900	19310	10410	14860	14942.32	9.11	0	-1905	15380	15120	14920	14660	14460	15020	14560	134	4450	500	10690	10	1	26484442	3965	22.96	1.31	12	0.01	652.00	11423.00	24650	20230616	-39.27	13740	20231101	8.95	19800	-24.39	20240117	14720	1.70	20240419	23000	-34.91	20230620	13740	8.95	20231101	2.39	N	218410	500	133 억		2414010	N	N	1107	N	00	N
58	20240619	160922	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14860	-230	5	-1.52	2322630650	155893	108.38	15180	15180	14720	19610	10570	15090	14898.90	9.19	0	-22354	15450	15270	15140	14960	14830	15205	14895	134	4520	500	10860	10	1	26484442	3936	22.79	1.30	12	0.59	652.00	11423.00	24650	20230616	-39.72	13740	20231101	8.15	19800	-24.95	20240117	14720	0.95	20240619	24000	-38.08	20230619	13740	8.15	20231101	2.32	N	218410	500	133 억		2435238	N	N	1107	N	00	N
59	20240619	150922	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14880	-210	5	-1.39	2228088430	149534	103.96	15180	15180	14720	19610	10570	15090	14900.21	9.19	0	-21350	15450	15270	15140	14960	14830	15205	14895	134	4520	500	10860	10	1	26484442	3941	22.82	1.30	12	0.56	652.00	11423.00	24650	20230616	-39.63	13740	20231101	8.30	19800	-24.85	20240117	14720	1.09	20240619	24000	-38.00	20230619	13740	8.30	20231101	2.32	N	218410	500	133 억		2435238	N	N	2189	N	00	N
60	20240619	140930	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14810	-280	5	-1.86	2058305980	138111	96.02	15180	15180	14720	19610	10570	15090	14903.27	9.19	0	-20438	15450	15270	15140	14960	14830	15205	14895	134	4520	500	10860	10	1	26484442	3922	22.71	1.30	12	0.52	652.00	11423.00	24650	20230616	-39.92	13740	20231101	7.79	19800	-25.20	20240117	14720	0.61	20240619	24000	-38.29	20230619	13740	7.79	20231101	2.32	N	218410	500	133 억		2435238	N	N	2189	N	00	N
61	20240619	130918	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14800	-290	5	-1.92	1884724950	126389	87.87	15180	15180	14720	19610	10570	15090	14912.10	9.19	0	-21552	15450	15270	15140	14960	14830	15205	14895	134	4520	500	10860	10	1	26484442	3920	22.70	1.30	12	0.48	652.00	11423.00	24650	20230616	-39.96	13740	20231101	7.71	19800	-25.25	20240117	14720	0.54	20240619	24000	-38.33	20230619	13740	7.71	20231101	2.32	N	218410	500	133 억		2435238	N	N	2189	N	00	N
62	20240619	120920	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14770	-320	5	-2.12	1727631800	115748	80.47	15180	15180	14720	19610	10570	15090	14925.80	9.19	0	-21354	15450	15270	15140	14960	14830	15205	14895	134	4520	500	10860	10	1	26484442	3912	22.65	1.29	12	0.44	652.00	11423.00	24650	20230616	-40.08	13740	20231101	7.50	19800	-25.40	20240117	14720	0.34	20240619	24000	-38.46	20230619	13740	7.50	20231101	2.32	N	218410	500	133 억		2435238	N	N	2189	N	00	N
63	20240619	110924	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14930	-160	5	-1.06	964507290	64232	44.66	15180	15180	14920	19610	10570	15090	15015.99	9.19	0	-11916	15450	15270	15140	14960	14830	15205	14895	134	4520	500	10860	10	1	26484442	3954	22.90	1.31	12	0.24	652.00	11423.00	24650	20230616	-39.43	13740	20231101	8.66	19800	-24.60	20240117	14720	1.43	20240419	24000	-37.79	20230619	13740	8.66	20231101	2.32	N	218410	500	133 억		2435238	N	N	2189	N	00	N
64	20240619	100926	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14990	-100	5	-0.66	501264500	33288	23.14	15180	15180	14990	19610	10570	15090	15058.41	9.19	0	1120	15450	15270	15140	14960	14830	15205	14895	134	4520	500	10860	10	1	26484442	3970	22.99	1.31	12	0.13	652.00	11423.00	24650	20230616	-39.19	13740	20231101	9.10	19800	-24.29	20240117	14720	1.83	20240419	24000	-37.54	20230619	13740	9.10	20231101	2.32	N	218410	500	133 억		2435238	N	N	2189	N	00	N
65	20240619	090930	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15120	30	2	0.20	32449280	2145	1.49	15180	15180	15070	19610	10570	15090	15127.87	9.19	0	321	15450	15270	15140	14960	14830	15205	14895	134	4520	500	10860	10	1	26484442	4004	23.19	1.32	12	0.01	652.00	11423.00	24650	20230616	-38.66	13740	20231101	10.04	19800	-23.64	20240117	14720	2.72	20240419	24000	-37.00	20230619	13740	10.04	20231101	2.32	N	218410	500	133 억		2435238	N	N	2189	N	00	N
66	20240618	160917	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15090	-160	5	-1.05	2167841910	143561	92.36	15250	15320	15010	19820	10680	15250	15100.41	9.09	0	23198	15610	15430	15260	15080	14910	15345	14995	134	4570	500	10980	10	1	26484442	3997	23.14	1.32	12	0.54	652.00	11423.00	24650	20230616	-38.78	13740	20231101	9.83	19800	-23.79	20240117	14720	2.51	20240419	24000	-37.12	20230619	13740	9.83	20231101	2.32	N	218410	500	133 억		2408472	N	N	2189	N	00	N
67	20240618	150917	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15080	-170	5	-1.11	2095032550	138737	89.25	15250	15320	15010	19820	10680	15250	15100.65	9.09	0	22597	15610	15430	15260	15080	14910	15345	14995	134	4570	500	10980	10	1	26484442	3994	23.13	1.32	12	0.52	652.00	11423.00	24650	20230616	-38.82	13740	20231101	9.75	19800	-23.84	20240117	14720	2.45	20240419	24000	-37.17	20230619	13740	9.75	20231101	2.32	N	218410	500	133 억		2408472	N	N	2300	N	00	N
68	20240618	140920	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15080	-170	5	-1.11	1663313020	110066	70.81	15250	15320	15010	19820	10680	15250	15111.85	9.09	0	8224	15610	15430	15260	15080	14910	15345	14995	134	4570	500	10980	10	1	26484442	3994	23.13	1.32	12	0.42	652.00	11423.00	24650	20230616	-38.82	13740	20231101	9.75	19800	-23.84	20240117	14720	2.45	20240419	24000	-37.17	20230619	13740	9.75	20231101	2.32	N	218410	500	133 억		2408472	N	N	2300	N	00	N
69	20240618	130922	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15110	-140	5	-0.92	1195098290	78953	50.79	15250	15320	15060	19820	10680	15250	15136.70	9.09	0	1082	15610	15430	15260	15080	14910	15345	14995	134	4570	500	10980	10	1	26484442	4002	23.17	1.32	12	0.30	652.00	11423.00	24650	20230616	-38.70	13740	20231101	9.97	19800	-23.69	20240117	14720	2.65	20240419	24000	-37.04	20230619	13740	9.97	20231101	2.32	N	218410	500	133 억		2408472	N	N	2300	N	00	N
70	20240618	120919	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15090	-160	5	-1.05	1101290400	72738	46.79	15250	15320	15060	19820	10680	15250	15140.37	9.09	0	2077	15610	15430	15260	15080	14910	15345	14995	134	4570	500	10980	10	1	26484442	3997	23.14	1.32	12	0.27	652.00	11423.00	24650	20230616	-38.78	13740	20231101	9.83	19800	-23.79	20240117	14720	2.51	20240419	24000	-37.12	20230619	13740	9.83	20231101	2.32	N	218410	500	133 억		2408472	N	N	2300	N	00	N
71	20240618	110919	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15110	-140	5	-0.92	995534360	65726	42.28	15250	15320	15060	19820	10680	15250	15146.59	9.09	0	2565	15610	15430	15260	15080	14910	15345	14995	134	4570	500	10980	10	1	26484442	4002	23.17	1.32	12	0.25	652.00	11423.00	24650	20230616	-38.70	13740	20231101	9.97	19800	-23.69	20240117	14720	2.65	20240419	24000	-37.04	20230619	13740	9.97	20231101	2.32	N	218410	500	133 억		2408472	N	N	2300	N	00	N
72	20240618	100917	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15120	-130	5	-0.85	672170200	44295	28.50	15250	15320	15090	19820	10680	15250	15174.70	9.09	0	1750	15610	15430	15260	15080	14910	15345	14995	134	4570	500	10980	10	1	26484442	4004	23.19	1.32	12	0.17	652.00	11423.00	24650	20230616	-38.66	13740	20231101	10.04	19800	-23.64	20240117	14720	2.72	20240419	24000	-37.00	20230619	13740	10.04	20231101	2.32	N	218410	500	133 억		2408472	N	N	2300	N	00	N
73	20240618	090926	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15220	-30	5	-0.20	76577870	5027	3.23	15250	15290	15180	19820	10680	15250	15233.01	9.09	0	1087	15610	15430	15260	15080	14910	15345	14995	134	4570	500	10980	10	1	26484442	4031	23.34	1.33	12	0.02	652.00	11423.00	24650	20230616	-38.26	13740	20231101	10.77	19800	-23.13	20240117	14720	3.40	20240419	24000	-36.58	20230619	13740	10.77	20231101	2.32	N	218410	500	133 억		2408472	N	N	2300	N	00	N
74	20240617	160911	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15250	-220	5	-1.42	2350428410	154641	88.50	15360	15440	15090	20100	10830	15470	15199.24	8.98	0	31610	15883	15676	15473	15266	15063	15575	15165	134	4630	500	11130	10	1	26484442	4039	23.39	1.34	12	0.58	652.00	11423.00	24650	20230616	-38.13	13740	20231101	10.99	19800	-22.98	20240117	14720	3.60	20240419	24000	-36.46	20230619	13740	10.99	20231101	2.31	N	218410	500	133 억		2378876	N	N	2300	N	00	N
75	20240617	150918	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15300	-170	5	-1.10	2279303890	149979	85.83	15360	15440	15090	20100	10830	15470	15197.49	8.98	0	30187	15883	15676	15473	15266	15063	15575	15165	134	4630	500	11130	10	1	26484442	4052	23.47	1.34	12	0.57	652.00	11423.00	24650	20230616	-37.93	13740	20231101	11.35	19800	-22.73	20240117	14720	3.94	20240419	24000	-36.25	20230619	13740	11.35	20231101	2.31	N	218410	500	133 억		2378876	N	N	3605	N	00	N
76	20240617	140910	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15270	-200	5	-1.29	2143274480	141054	80.72	15360	15440	15090	20100	10830	15470	15194.71	8.98	0	28869	15883	15676	15473	15266	15063	15575	15165	134	4630	500	11130	10	1	26484442	4044	23.42	1.34	12	0.53	652.00	11423.00	24650	20230616	-38.05	13740	20231101	11.14	19800	-22.88	20240117	14720	3.74	20240419	24000	-36.38	20230619	13740	11.14	20231101	2.31	N	218410	500	133 억		2378876	N	N	3605	N	00	N
77	20240617	130909	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15210	-260	5	-1.68	2036716880	134054	76.72	15360	15440	15090	20100	10830	15470	15193.26	8.98	0	27422	15883	15676	15473	15266	15063	15575	15165	134	4630	500	11130	10	1	26484442	4028	23.33	1.33	12	0.51	652.00	11423.00	24650	20230616	-38.30	13740	20231101	10.70	19800	-23.18	20240117	14720	3.33	20240419	24000	-36.62	20230619	13740	10.70	20231101	2.31	N	218410	500	133 억		2378876	N	N	3605	N	00	N
78	20240617	120910	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15190	-280	5	-1.81	1946321360	128106	73.31	15360	15440	15090	20100	10830	15470	15193.05	8.98	0	25566	15883	15676	15473	15266	15063	15575	15165	134	4630	500	11130	10	1	26484442	4023	23.30	1.33	12	0.48	652.00	11423.00	24650	20230616	-38.38	13740	20231101	10.55	19800	-23.28	20240117	14720	3.19	20240419	24000	-36.71	20230619	13740	10.55	20231101	2.31	N	218410	500	133 억		2378876	N	N	3605	N	00	N
79	20240617	110902	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15200	-270	5	-1.75	1302292370	85580	48.98	15360	15440	15150	20100	10830	15470	15217.25	8.98	0	12865	15883	15676	15473	15266	15063	15575	15165	134	4630	500	11130	10	1	26484442	4026	23.31	1.33	12	0.32	652.00	11423.00	24650	20230616	-38.34	13740	20231101	10.63	19800	-23.23	20240117	14720	3.26	20240419	24000	-36.67	20230619	13740	10.63	20231101	2.31	N	218410	500	133 억		2378876	N	N	3605	N	00	N
80	20240617	100903	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15240	-230	5	-1.49	393836430	25770	14.75	15360	15440	15220	20100	10830	15470	15282.75	8.98	0	-5769	15883	15676	15473	15266	15063	15575	15165	134	4630	500	11130	10	1	26484442	4036	23.37	1.33	12	0.10	652.00	11423.00	24650	20230616	-38.17	13740	20231101	10.92	19800	-23.03	20240117	14720	3.53	20240419	24000	-36.50	20230619	13740	10.92	20231101	2.31	N	218410	500	133 억		2378876	N	N	3605	N	00	N
81	20240617	090907	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15310	-160	5	-1.03	65466720	4265	2.44	15360	15440	15310	20100	10830	15470	15349.76	8.98	0	-801	15883	15676	15473	15266	15063	15575	15165	134	4630	500	11130	10	1	26484442	4055	23.48	1.34	12	0.02	652.00	11423.00	24650	20230616	-37.89	13740	20231101	11.43	19800	-22.68	20240117	14720	4.01	20240419	24000	-36.21	20230619	13740	11.43	20231101	2.31	N	218410	500	133 억		2378876	N	N	3605	N	00	N
82	20240614	160748	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15470	-50	5	-0.32	2682288150	174243	98.56	15510	15680	15270	20150	10870	15520	15393.75	8.81	0	32051	16160	15840	15680	15360	15200	15760	15280	134	4630	500	11170	10	1	26484442	4097	23.73	1.35	12	0.66	652.00	11423.00	24650	20230616	-37.24	13740	20231101	12.59	19800	-21.87	20240117	14720	5.10	20240419	24650	-37.24	20230616	13740	12.59	20231101	2.29	N	218410	500	133 억		2333605	N	N	3605	N	00	N
83	20240614	150751	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15320	-200	5	-1.29	2308172330	149887	84.78	15510	15680	15270	20150	10870	15520	15399.42	8.81	0	23694	16160	15840	15680	15360	15200	15760	15280	134	4630	500	11170	10	1	26484442	4057	23.50	1.34	12	0.57	652.00	11423.00	24650	20230616	-37.85	13740	20231101	11.50	19800	-22.63	20240117	14720	4.08	20240419	24650	-37.85	20230616	13740	11.50	20231101	2.29	N	218410	500	133 억		2333605	N	N	13986	N	00	N
84	20240614	140750	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15420	-100	5	-0.64	1682366620	109102	61.71	15510	15680	15270	20150	10870	15520	15420.13	8.81	0	8936	16160	15840	15680	15360	15200	15760	15280	134	4630	500	11170	10	1	26484442	4084	23.65	1.35	12	0.41	652.00	11423.00	24650	20230616	-37.44	13740	20231101	12.23	19800	-22.12	20240117	14720	4.76	20240419	24650	-37.44	20230616	13740	12.23	20231101	2.29	N	218410	500	133 억		2333605	N	N	13986	N	00	N
85	20240614	130752	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15380	-140	5	-0.90	1352223960	87659	49.58	15510	15680	15270	20150	10870	15520	15425.96	8.81	0	-2192	16160	15840	15680	15360	15200	15760	15280	134	4630	500	11170	10	1	26484442	4073	23.59	1.35	12	0.33	652.00	11423.00	24650	20230616	-37.61	13740	20231101	11.94	19800	-22.32	20240117	14720	4.48	20240419	24650	-37.61	20230616	13740	11.94	20231101	2.29	N	218410	500	133 억		2333605	N	N	13986	N	00	N
86	20240614	120754	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15420	-100	5	-0.64	1050176260	68043	38.49	15510	15680	15270	20150	10870	15520	15434.01	8.81	0	-2274	16160	15840	15680	15360	15200	15760	15280	134	4630	500	11170	10	1	26484442	4084	23.65	1.35	12	0.26	652.00	11423.00	24650	20230616	-37.44	13740	20231101	12.23	19800	-22.12	20240117	14720	4.76	20240419	24650	-37.44	20230616	13740	12.23	20231101	2.29	N	218410	500	133 억		2333605	N	N	13986	N	00	N
87	20240614	110853	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15400	-120	5	-0.77	897694350	58131	32.88	15510	15680	15270	20150	10870	15520	15442.61	8.81	0	-518	16160	15840	15680	15360	15200	15760	15280	134	4630	500	11170	10	1	26484442	4079	23.62	1.35	12	0.22	652.00	11423.00	24650	20230616	-37.53	13740	20231101	12.08	19800	-22.22	20240117	14720	4.62	20240419	24650	-37.53	20230616	13740	12.08	20231101	2.29	N	218410	500	133 억		2333605	N	N	13986	N	00	N
88	20240614	100852	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15500	-20	5	-0.13	478580560	30840	17.44	15510	15680	15430	20150	10870	15520	15518.18	8.81	0	-2804	16160	15840	15680	15360	15200	15760	15280	134	4630	500	11170	10	1	26484442	4105	23.77	1.36	12	0.12	652.00	11423.00	24650	20230616	-37.12	13740	20231101	12.81	19800	-21.72	20240117	14720	5.30	20240419	24650	-37.12	20230616	13740	12.81	20231101	2.29	N	218410	500	133 억		2333605	N	N	13986	N	00	N
89	20240614	090857	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15630	110	2	0.71	72107560	4623	2.61	15510	15680	15510	20150	10870	15520	15597.57	8.81	0	243	16160	15840	15680	15360	15200	15760	15280	134	4630	500	11170	10	1	26484442	4140	23.97	1.37	12	0.02	652.00	11423.00	24650	20230616	-36.59	13740	20231101	13.76	19800	-21.06	20240117	14720	6.18	20240419	24650	-36.59	20230616	13740	13.76	20231101	2.29	N	218410	500	133 억		2333605	N	N	13986	N	00	N
90	20240613	160844	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15520	-380	5	-2.39	2759857940	176195	268.83	15920	16000	15520	20650	11130	15900	15663.80	8.80	0	-44616	16373	16136	15993	15756	15613	16065	15685	134	4750	500	11440	10	1	26484442	4110	23.80	1.36	12	0.67	652.00	11423.00	24650	20230616	-37.04	13740	20231101	12.95	19800	-21.62	20240117	14720	5.43	20240419	24650	-37.04	20230616	13740	12.95	20231101	2.28	N	218410	500	133 억		2329596	N	N	13986	N	00	N
91	20240613	150859	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15570	-330	5	-2.08	2027505310	129026	196.86	15920	16000	15550	20650	11130	15900	15713.93	8.80	0	-21600	16373	16136	15993	15756	15613	16065	15685	134	4750	500	11440	10	1	26484442	4124	23.88	1.36	12	0.49	652.00	11423.00	24650	20230616	-36.84	13740	20231101	13.32	19800	-21.36	20240117	14720	5.77	20240419	24650	-36.84	20230616	13740	13.32	20231101	2.28	N	218410	500	133 억		2329596	N	N	4126	N	00	N
92	20240613	140849	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15580	-320	5	-2.01	1809574910	115036	175.51	15920	16000	15550	20650	11130	15900	15730.51	8.80	0	-18348	16373	16136	15993	15756	15613	16065	15685	134	4750	500	11440	10	1	26484442	4126	23.90	1.36	12	0.43	652.00	11423.00	24650	20230616	-36.80	13740	20231101	13.39	19800	-21.31	20240117	14720	5.84	20240419	24650	-36.80	20230616	13740	13.39	20231101	2.28	N	218410	500	133 억		2329596	N	N	4126	N	00	N
93	20240613	130849	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15620	-280	5	-1.76	1435058810	91023	138.88	15920	16000	15610	20650	11130	15900	15765.89	8.80	0	-14005	16373	16136	15993	15756	15613	16065	15685	134	4750	500	11440	10	1	26484442	4137	23.96	1.37	12	0.34	652.00	11423.00	24650	20230616	-36.63	13740	20231101	13.68	19800	-21.11	20240117	14720	6.11	20240419	24650	-36.63	20230616	13740	13.68	20231101	2.28	N	218410	500	133 억		2329596	N	N	4126	N	00	N
94	20240613	120851	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15670	-230	5	-1.45	1104773780	69889	106.63	15920	16000	15670	20650	11130	15900	15807.55	8.80	0	-14153	16373	16136	15993	15756	15613	16065	15685	134	4750	500	11440	10	1	26484442	4150	24.03	1.37	12	0.26	652.00	11423.00	24650	20230616	-36.43	13740	20231101	14.05	19800	-20.86	20240117	14720	6.45	20240419	24650	-36.43	20230616	13740	14.05	20231101	2.28	N	218410	500	133 억		2329596	N	N	4126	N	00	N
95	20240613	110844	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15770	-130	5	-0.82	736981740	46523	70.98	15920	16000	15770	20650	11130	15900	15841.23	8.80	0	-8565	16373	16136	15993	15756	15613	16065	15685	134	4750	500	11440	10	1	26484442	4177	24.19	1.38	12	0.18	652.00	11423.00	24650	20230616	-36.02	13740	20231101	14.77	19800	-20.35	20240117	14720	7.13	20240419	24650	-36.02	20230616	13740	14.77	20231101	2.28	N	218410	500	133 억		2329596	N	N	4126	N	00	N
96	20240613	100843	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15810	-90	5	-0.57	503083860	31716	48.39	15920	16000	15780	20650	11130	15900	15862.15	8.80	0	-1099	16373	16136	15993	15756	15613	16065	15685	134	4750	500	11440	10	1	26484442	4187	24.25	1.38	12	0.12	652.00	11423.00	24650	20230616	-35.86	13740	20231101	15.07	19800	-20.15	20240117	14720	7.40	20240419	24650	-35.86	20230616	13740	15.07	20231101	2.28	N	218410	500	133 억		2329596	N	N	4126	N	00	N
97	20240613	090853	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15920	20	2	0.13	72313110	4539	6.93	15920	16000	15910	20650	11130	15900	15931.51	8.80	0	971	16373	16136	15993	15756	15613	16065	15685	134	4750	500	11440	10	1	26484442	4216	24.42	1.39	12	0.02	652.00	11423.00	24650	20230616	-35.42	13740	20231101	15.87	19800	-19.60	20240117	14720	8.15	20240419	24650	-35.42	20230616	13740	15.87	20231101	2.28	N	218410	500	133 억		2329596	N	N	4126	N	00	N
98	20240612	160836	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15900	-20	5	-0.13	1033239850	64652	63.62	15930	16230	15850	20650	11150	15920	15981.60	8.83	0	-10273	16466	16192	16006	15732	15546	16100	15640	134	4730	500	11460	10	1	26484442	4211	24.39	1.39	12	0.24	652.00	11423.00	24650	20230616	-35.50	13740	20231101	15.72	19800	-19.70	20240117	14720	8.02	20240419	24650	-35.50	20230616	13740	15.72	20231101	2.28	N	218410	500	133 억		2339299	N	N	4126	N	00	N
99	20240612	150847	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15910	-10	5	-0.06	963037540	60238	59.28	15930	16230	15850	20650	11150	15920	15987.21	8.83	0	-10823	16466	16192	16006	15732	15546	16100	15640	134	4730	500	11460	10	1	26484442	4214	24.40	1.39	12	0.23	652.00	11423.00	24650	20230616	-35.46	13740	20231101	15.79	19800	-19.65	20240117	14720	8.08	20240419	24650	-35.46	20230616	13740	15.79	20231101	2.28	N	218410	500	133 억		2339299	N	N	1560	N	00	N
100	20240612	140840	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15910	-10	5	-0.06	793715590	49609	48.82	15930	16230	15850	20650	11150	15920	15999.43	8.83	0	-8050	16466	16192	16006	15732	15546	16100	15640	134	4730	500	11460	10	1	26484442	4214	24.40	1.39	12	0.19	652.00	11423.00	24650	20230616	-35.46	13740	20231101	15.79	19800	-19.65	20240117	14720	8.08	20240419	24650	-35.46	20230616	13740	15.79	20231101	2.28	N	218410	500	133 억		2339299	N	N	1560	N	00	N
101	20240612	130842	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15900	-20	5	-0.13	699600200	43686	42.99	15930	16230	15850	20650	11150	15920	16014.29	8.83	0	-5314	16466	16192	16006	15732	15546	16100	15640	134	4730	500	11460	10	1	26484442	4211	24.39	1.39	12	0.16	652.00	11423.00	24650	20230616	-35.50	13740	20231101	15.72	19800	-19.70	20240117	14720	8.02	20240419	24650	-35.50	20230616	13740	15.72	20231101	2.28	N	218410	500	133 억		2339299	N	N	1560	N	00	N
102	20240612	120839	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15890	-30	5	-0.19	627129440	39134	38.51	15930	16230	15850	20650	11150	15920	16025.18	8.83	0	-3581	16466	16192	16006	15732	15546	16100	15640	134	4730	500	11460	10	1	26484442	4208	24.37	1.39	12	0.15	652.00	11423.00	24650	20230616	-35.54	13740	20231101	15.65	19800	-19.75	20240117	14720	7.95	20240419	24650	-35.54	20230616	13740	15.65	20231101	2.28	N	218410	500	133 억		2339299	N	N	1560	N	00	N
103	20240612	110839	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15980	60	2	0.38	439435470	27339	26.90	15930	16230	15930	20650	11150	15920	16073.58	8.83	0	1475	16466	16192	16006	15732	15546	16100	15640	134	4730	500	11460	10	1	26484442	4232	24.51	1.40	12	0.10	652.00	11423.00	24650	20230616	-35.17	13740	20231101	16.30	19800	-19.29	20240117	14720	8.56	20240419	24650	-35.17	20230616	13740	16.30	20231101	2.28	N	218410	500	133 억		2339299	N	N	1560	N	00	N
104	20240612	100842	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15990	70	2	0.44	362488300	22535	22.18	15930	16230	15930	20650	11150	15920	16085.57	8.83	0	2224	16466	16192	16006	15732	15546	16100	15640	134	4730	500	11460	10	1	26484442	4235	24.52	1.40	12	0.09	652.00	11423.00	24650	20230616	-35.13	13740	20231101	16.38	19800	-19.24	20240117	14720	8.63	20240419	24650	-35.13	20230616	13740	16.38	20231101	2.28	N	218410	500	133 억		2339299	N	N	1560	N	00	N
105	20240612	090843	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16140	220	2	1.38	107437840	6681	6.57	15930	16190	15930	20650	11150	15920	16081.10	8.83	0	4435	16466	16192	16006	15732	15546	16100	15640	134	4730	500	11460	10	1	26484442	4275	24.75	1.41	12	0.03	652.00	11423.00	24650	20230616	-34.52	13740	20231101	17.47	19800	-18.48	20240117	14720	9.65	20240419	24650	-34.52	20230616	13740	17.47	20231101	2.28	N	218410	500	133 억		2339299	N	N	1560	N	00	N
106	20240610	160833	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16140	130	2	0.81	1402968000	86867	125.45	16010	16340	15800	20800	11210	16010	16151.04	9.04	0	4971	16390	16200	16100	15910	15810	16150	15860	134	4790	500	11520	10	1	26484442	4275	24.75	1.41	12	0.33	652.00	11423.00	24650	20230616	-34.52	13740	20231101	17.47	19800	-18.48	20240117	14720	9.65	20240419	24650	-34.52	20230616	13740	17.47	20231101	2.27	N	218410	500	133 억		2394740	N	N	2332	N	00	N
107	20240610	150842	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16130	120	2	0.75	1343893590	83204	120.16	16010	16340	15800	20800	11210	16010	16152.09	9.04	0	4881	16390	16200	16100	15910	15810	16150	15860	134	4790	500	11520	10	1	26484442	4272	24.74	1.41	12	0.31	652.00	11423.00	24650	20230616	-34.56	13740	20231101	17.39	19800	-18.54	20240117	14720	9.58	20240419	24650	-34.56	20230616	13740	17.39	20231101	2.27	N	218410	500	133 억		2394740	N	N	2691	N	00	N
108	20240610	140838	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16270	260	2	1.62	1124582080	69655	100.60	16010	16340	15800	20800	11210	16010	16145.37	9.04	0	4347	16390	16200	16100	15910	15810	16150	15860	134	4790	500	11520	10	1	26484442	4309	24.95	1.42	12	0.26	652.00	11423.00	24650	20230616	-34.00	13740	20231101	18.41	19800	-17.83	20240117	14720	10.53	20240419	24650	-34.00	20230616	13740	18.41	20231101	2.27	N	218410	500	133 억		2394740	N	N	2691	N	00	N
109	20240610	130834	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16190	180	2	1.12	1064261330	65934	95.22	16010	16340	15800	20800	11210	16010	16141.66	9.04	0	4310	16390	16200	16100	15910	15810	16150	15860	134	4790	500	11520	10	1	26484442	4288	24.83	1.42	12	0.25	652.00	11423.00	24650	20230616	-34.32	13740	20231101	17.83	19800	-18.23	20240117	14720	9.99	20240419	24650	-34.32	20230616	13740	17.83	20231101	2.27	N	218410	500	133 억		2394740	N	N	2691	N	00	N
110	20240610	120837	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16230	220	2	1.37	948355280	58780	84.89	16010	16340	15800	20800	11210	16010	16134.35	9.04	0	3966	16390	16200	16100	15910	15810	16150	15860	134	4790	500	11520	10	1	26484442	4298	24.89	1.42	12	0.22	652.00	11423.00	24650	20230616	-34.16	13740	20231101	18.12	19800	-18.03	20240117	14720	10.26	20240419	24650	-34.16	20230616	13740	18.12	20231101	2.27	N	218410	500	133 억		2394740	N	N	2691	N	00	N
111	20240610	110838	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16240	230	2	1.44	782382620	48572	70.15	16010	16340	15800	20800	11210	16010	16108.04	9.04	0	3275	16390	16200	16100	15910	15810	16150	15860	134	4790	500	11520	10	1	26484442	4301	24.91	1.42	12	0.18	652.00	11423.00	24650	20230616	-34.12	13740	20231101	18.20	19800	-17.98	20240117	14720	10.33	20240419	24650	-34.12	20230616	13740	18.20	20231101	2.27	N	218410	500	133 억		2394740	N	N	2691	N	00	N
112	20240610	100836	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16000	-10	5	-0.06	297638350	18653	26.94	16010	16120	15800	20800	11210	16010	15956.09	9.04	0	-647	16390	16200	16100	15910	15810	16150	15860	134	4790	500	11520	10	1	26484442	4238	24.54	1.40	12	0.07	652.00	11423.00	24650	20230616	-35.09	13740	20231101	16.45	19800	-19.19	20240117	14720	8.70	20240419	24650	-35.09	20230616	13740	16.45	20231101	2.27	N	218410	500	133 억		2394740	N	N	2691	N	00	N
113	20240610	090841	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15900	-110	5	-0.69	109849680	6895	9.96	16010	16010	15800	20800	11210	16010	15929.75	9.04	0	-2781	16390	16200	16100	15910	15810	16150	15860	134	4790	500	11520	10	1	26484442	4211	24.39	1.39	12	0.03	652.00	11423.00	24650	20230616	-35.50	13740	20231101	15.72	19800	-19.70	20240117	14720	8.02	20240419	24650	-35.50	20230616	13740	15.72	20231101	2.27	N	218410	500	133 억		2394740	N	N	2691	N	00	N
114	20240607	160904	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16010	-140	5	-0.87	1109907310	69050	77.79	16150	16290	16000	20950	11310	16150	16073.99	9.11	0	-26062	16556	16352	16126	15922	15696	16455	16025	134	4800	500	11620	10	1	26484442	4240	24.56	1.40	12	0.26	652.00	11423.00	24650	20230616	-35.05	13740	20231101	16.52	19800	-19.14	20240117	14720	8.76	20240419	24650	-35.05	20230616	13740	16.52	20231101	2.25	N	218410	500	133 억		2413659	N	N	2691	N	00	N
115	20240607	150910	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16060	-90	5	-0.56	995671790	61927	69.77	16150	16290	16000	20950	11310	16150	16078.15	9.11	0	-23392	16556	16352	16126	15922	15696	16455	16025	134	4800	500	11620	10	1	26484442	4253	24.63	1.41	12	0.23	652.00	11423.00	24650	20230616	-34.85	13740	20231101	16.89	19800	-18.89	20240117	14720	9.10	20240419	24650	-34.85	20230616	13740	16.89	20231101	2.25	N	218410	500	133 억		2413659	N	N	211	N	00	N
116	20240607	140904	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16080	-70	5	-0.43	783249650	48678	54.84	16150	16290	16000	20950	11310	16150	16090.42	9.11	0	-17419	16556	16352	16126	15922	15696	16455	16025	134	4800	500	11620	10	1	26484442	4259	24.66	1.41	12	0.18	652.00	11423.00	24650	20230616	-34.77	13740	20231101	17.03	19800	-18.79	20240117	14720	9.24	20240419	24650	-34.77	20230616	13740	17.03	20231101	2.25	N	218410	500	133 억		2413659	N	N	211	N	00	N
117	20240607	130900	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16110	-40	5	-0.25	690229240	42894	48.33	16150	16290	16000	20950	11310	16150	16091.51	9.11	0	-13652	16556	16352	16126	15922	15696	16455	16025	134	4800	500	11620	10	1	26484442	4267	24.71	1.41	12	0.16	652.00	11423.00	24650	20230616	-34.65	13740	20231101	17.25	19800	-18.64	20240117	14720	9.44	20240419	24650	-34.65	20230616	13740	17.25	20231101	2.25	N	218410	500	133 억		2413659	N	N	211	N	00	N
118	20240607	120906	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16010	-140	5	-0.87	627319070	38973	43.91	16150	16290	16000	20950	11310	16150	16096.25	9.11	0	-12900	16556	16352	16126	15922	15696	16455	16025	134	4800	500	11620	10	1	26484442	4240	24.56	1.40	12	0.15	652.00	11423.00	24650	20230616	-35.05	13740	20231101	16.52	19800	-19.14	20240117	14720	8.76	20240419	24650	-35.05	20230616	13740	16.52	20231101	2.25	N	218410	500	133 억		2413659	N	N	211	N	00	N
119	20240607	110852	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16100	-50	5	-0.31	465656800	28887	32.55	16150	16290	16030	20950	11310	16150	16119.94	9.11	0	-9639	16556	16352	16126	15922	15696	16455	16025	134	4800	500	11620	10	1	26484442	4264	24.69	1.41	12	0.11	652.00	11423.00	24650	20230616	-34.69	13740	20231101	17.18	19800	-18.69	20240117	14720	9.38	20240419	24650	-34.69	20230616	13740	17.18	20231101	2.25	N	218410	500	133 억		2413659	N	N	211	N	00	N
120	20240607	100905	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16140	-10	5	-0.06	321579470	19922	22.44	16150	16290	16070	20950	11310	16150	16141.93	9.11	0	-6448	16556	16352	16126	15922	15696	16455	16025	134	4800	500	11620	10	1	26484442	4275	24.75	1.41	12	0.08	652.00	11423.00	24650	20230616	-34.52	13740	20231101	17.47	19800	-18.48	20240117	14720	9.65	20240419	24650	-34.52	20230616	13740	17.47	20231101	2.25	N	218410	500	133 억		2413659	N	N	211	N	00	N
121	20240607	090903	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16160	10	2	0.06	53301810	3302	3.72	16150	16190	16070	20950	11310	16150	16142.28	9.11	0	-629	16556	16352	16126	15922	15696	16455	16025	134	4800	500	11620	10	1	26484442	4280	24.79	1.41	12	0.01	652.00	11423.00	24650	20230616	-34.44	13740	20231101	17.61	19800	-18.38	20240117	14720	9.78	20240419	24650	-34.44	20230616	13740	17.61	20231101	2.25	N	218410	500	133 억		2413659	N	N	211	N	00	N
122	20240605	160901	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16150	50	2	0.31	1428063840	88500	78.77	16080	16330	15900	20900	11270	16100	16136.30	9.03	0	15842	17013	16556	16323	15866	15633	16440	15750	134	4800	500	11590	10	1	26484442	4277	24.77	1.41	12	0.33	652.00	11423.00	24650	20230616	-34.48	13740	20231101	17.54	19800	-18.43	20240117	14720	9.71	20240419	24650	-34.48	20230616	13740	17.54	20231101	2.24	N	218410	500	133 억		2391165	N	N	211	N	00	N
123	20240605	150858	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16170	70	2	0.43	1377540180	85372	75.99	16080	16330	15900	20900	11270	16100	16135.74	9.03	0	15325	17013	16556	16323	15866	15633	16440	15750	134	4800	500	11590	10	1	26484442	4283	24.80	1.42	12	0.32	652.00	11423.00	24650	20230616	-34.40	13740	20231101	17.69	19800	-18.33	20240117	14720	9.85	20240419	24650	-34.40	20230616	13740	17.69	20231101	2.24	N	218410	500	133 억		2391165	N	N	118	N	00	N
124	20240605	140900	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16250	150	2	0.93	1010531550	62671	55.78	16080	16330	15900	20900	11270	16100	16124.39	9.03	0	5256	17013	16556	16323	15866	15633	16440	15750	134	4800	500	11590	10	1	26484442	4304	24.92	1.42	12	0.24	652.00	11423.00	24650	20230616	-34.08	13740	20231101	18.27	19800	-17.93	20240117	14720	10.39	20240419	24650	-34.08	20230616	13740	18.27	20231101	2.24	N	218410	500	133 억		2391165	N	N	118	N	00	N
125	20240605	130900	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16210	110	2	0.68	871028760	54069	48.13	16080	16330	15900	20900	11270	16100	16109.58	9.03	0	1946	17013	16556	16323	15866	15633	16440	15750	134	4800	500	11590	10	1	26484442	4293	24.86	1.42	12	0.20	652.00	11423.00	24650	20230616	-34.24	13740	20231101	17.98	19800	-18.13	20240117	14720	10.12	20240419	24650	-34.24	20230616	13740	17.98	20231101	2.24	N	218410	500	133 억		2391165	N	N	118	N	00	N
126	20240605	120857	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16200	100	2	0.62	701511740	43628	38.83	16080	16270	15900	20900	11270	16100	16079.39	9.03	0	-1293	17013	16556	16323	15866	15633	16440	15750	134	4800	500	11590	10	1	26484442	4290	24.85	1.42	12	0.16	652.00	11423.00	24650	20230616	-34.28	13740	20231101	17.90	19800	-18.18	20240117	14720	10.05	20240419	24650	-34.28	20230616	13740	17.90	20231101	2.24	N	218410	500	133 억		2391165	N	N	118	N	00	N
127	20240605	110859	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16070	-30	5	-0.19	570215220	35504	31.60	16080	16250	15900	20900	11270	16100	16060.59	9.03	0	-762	17013	16556	16323	15866	15633	16440	15750	134	4800	500	11590	10	1	26484442	4256	24.65	1.41	12	0.13	652.00	11423.00	24650	20230616	-34.81	13740	20231101	16.96	19800	-18.84	20240117	14720	9.17	20240419	24650	-34.81	20230616	13740	16.96	20231101	2.24	N	218410	500	133 억		2391165	N	N	118	N	00	N
128	20240605	100857	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16020	-80	5	-0.50	420138590	26172	23.30	16080	16250	15900	20900	11270	16100	16052.98	9.03	0	-1026	17013	16556	16323	15866	15633	16440	15750	134	4800	500	11590	10	1	26484442	4243	24.57	1.40	12	0.10	652.00	11423.00	24650	20230616	-35.01	13740	20231101	16.59	19800	-19.09	20240117	14720	8.83	20240419	24650	-35.01	20230616	13740	16.59	20231101	2.24	N	218410	500	133 억		2391165	N	N	118	N	00	N
129	20240605	090855	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16180	80	2	0.50	45781840	2834	2.52	16080	16210	16080	20900	11270	16100	16154.50	9.03	0	-1235	17013	16556	16323	15866	15633	16440	15750	134	4800	500	11590	10	1	26484442	4285	24.82	1.42	12	0.01	652.00	11423.00	24650	20230616	-34.36	13740	20231101	17.76	19800	-18.28	20240117	14720	9.92	20240419	24650	-34.36	20230616	13740	17.76	20231101	2.24	N	218410	500	133 억		2391165	N	N	118	N	00	N
130	20240604	160850	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16100	-600	5	-3.59	1823102160	111452	74.33	16730	16780	16090	21700	11690	16700	16358.49	9.17	0	-42489	17640	17170	16860	16390	16080	17405	16625	134	5000	500	12020	10	1	26484442	4264	24.69	1.41	12	0.42	652.00	11423.00	24650	20230616	-34.69	13740	20231101	17.18	19800	-18.69	20240117	14720	9.38	20240419	24650	-34.69	20230616	13740	17.18	20231101	2.25	N	218410	500	133 억		2429101	N	N	118	N	00	N
131	20240604	150850	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16150	-550	5	-3.29	1672741850	102124	68.11	16730	16780	16110	21700	11690	16700	16379.52	9.17	0	-41038	17640	17170	16860	16390	16080	17405	16625	134	5000	500	12020	10	1	26484442	4277	24.77	1.41	12	0.39	652.00	11423.00	24650	20230616	-34.48	13740	20231101	17.54	19800	-18.43	20240117	14720	9.71	20240419	24650	-34.48	20230616	13740	17.54	20231101	2.25	N	218410	500	133 억		2429101	N	N	0	N	00	N
132	20240604	140852	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16290	-410	5	-2.46	1125125320	68376	45.60	16730	16780	16280	21700	11690	16700	16454.97	9.17	0	-28003	17640	17170	16860	16390	16080	17405	16625	134	5000	500	12020	10	1	26484442	4314	24.98	1.43	12	0.26	652.00	11423.00	24650	20230616	-33.91	13740	20231101	18.56	19800	-17.73	20240117	14720	10.67	20240419	24650	-33.91	20230616	13740	18.56	20231101	2.25	N	218410	500	133 억		2429101	N	N	0	N	00	N
133	20240604	130849	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16400	-300	5	-1.80	794693800	48151	32.11	16730	16780	16370	21700	11690	16700	16504.20	9.17	0	-14786	17640	17170	16860	16390	16080	17405	16625	134	5000	500	12020	10	1	26484442	4343	25.15	1.44	12	0.18	652.00	11423.00	24650	20230616	-33.47	13740	20231101	19.36	19800	-17.17	20240117	14720	11.41	20240419	24650	-33.47	20230616	13740	19.36	20231101	2.25	N	218410	500	133 억		2429101	N	N	0	N	00	N
134	20240604	120847	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16410	-290	5	-1.74	650397620	39350	26.24	16730	16780	16410	21700	11690	16700	16528.53	9.17	0	-12077	17640	17170	16860	16390	16080	17405	16625	134	5000	500	12020	10	1	26484442	4346	25.17	1.44	12	0.15	652.00	11423.00	24650	20230616	-33.43	13740	20231101	19.43	19800	-17.12	20240117	14720	11.48	20240419	24650	-33.43	20230616	13740	19.43	20231101	2.25	N	218410	500	133 억		2429101	N	N	0	N	00	N
135	20240604	110844	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16490	-210	5	-1.26	522394140	31568	21.05	16730	16780	16410	21700	11690	16700	16548.22	9.17	0	-9590	17640	17170	16860	16390	16080	17405	16625	134	5000	500	12020	10	1	26484442	4367	25.29	1.44	12	0.12	652.00	11423.00	24650	20230616	-33.10	13740	20231101	20.01	19800	-16.72	20240117	14720	12.02	20240419	24650	-33.10	20230616	13740	20.01	20231101	2.25	N	218410	500	133 억		2429101	N	N	0	N	00	N
136	20240604	100847	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16570	-130	5	-0.78	430457190	26001	17.34	16730	16780	16410	21700	11690	16700	16555.41	9.17	0	-8666	17640	17170	16860	16390	16080	17405	16625	134	5000	500	12020	10	1	26484442	4388	25.41	1.45	12	0.10	652.00	11423.00	24650	20230616	-32.78	13740	20231101	20.60	19800	-16.31	20240117	14720	12.57	20240419	24650	-32.78	20230616	13740	20.60	20231101	2.25	N	218410	500	133 억		2429101	N	N	0	N	00	N
137	20240604	090847	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16690	-10	5	-0.06	93210000	5597	3.73	16730	16750	16580	21700	11690	16700	16653.56	9.17	0	-2602	17640	17170	16860	16390	16080	17405	16625	134	5000	500	12020	10	1	26484442	4420	25.60	1.46	12	0.02	652.00	11423.00	24650	20230616	-32.29	13740	20231101	21.47	19800	-15.71	20240117	14720	13.38	20240419	24650	-32.29	20230616	13740	21.47	20231101	2.25	N	218410	500	133 억		2429101	N	N	0	N	00	N
138	20240603	160837	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16700	240	2	1.46	2535022200	149766	146.72	16650	17330	16550	21350	11530	16460	16927.44	9.14	0	11886	17160	16810	16590	16240	16020	16700	16130	134	4890	500	11850	10	1	26484442	4423	25.61	1.46	12	0.57	652.00	11423.00	24650	20230616	-32.25	13740	20231101	21.54	19800	-15.66	20240117	14720	13.45	20240419	24650	-32.25	20230616	13740	21.54	20231101	2.29	N	218410	500	133 억		2420150	N	N	184	N	00	N
139	20240603	150839	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16640	180	2	1.09	2436898140	143890	140.96	16650	17330	16550	21350	11530	16460	16935.87	9.14	0	12971	17160	16810	16590	16240	16020	16700	16130	134	4890	500	11850	10	1	26484442	4407	25.52	1.46	12	0.54	652.00	11423.00	24650	20230616	-32.49	13740	20231101	21.11	19800	-15.96	20240117	14720	13.04	20240419	24650	-32.49	20230616	13740	21.11	20231101	2.29	N	218410	500	133 억		2420150	N	N	184	N	00	N
140	20240603	140838	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16640	180	2	1.09	2235266510	131763	129.08	16650	17330	16550	21350	11530	16460	16964.33	9.14	0	11218	17160	16810	16590	16240	16020	16700	16130	134	4890	500	11850	10	1	26484442	4407	25.52	1.46	12	0.50	652.00	11423.00	24650	20230616	-32.49	13740	20231101	21.11	19800	-15.96	20240117	14720	13.04	20240419	24650	-32.49	20230616	13740	21.11	20231101	2.29	N	218410	500	133 억		2420150	N	N	184	N	00	N
141	20240603	130838	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16710	250	2	1.52	2087044890	122897	120.40	16650	17330	16550	21350	11530	16460	16982.10	9.14	0	10122	17160	16810	16590	16240	16020	16700	16130	134	4890	500	11850	10	1	26484442	4426	25.63	1.46	12	0.46	652.00	11423.00	24650	20230616	-32.21	13740	20231101	21.62	19800	-15.61	20240117	14720	13.52	20240419	24650	-32.21	20230616	13740	21.62	20231101	2.29	N	218410	500	133 억		2420150	N	N	184	N	00	N
142	20240603	120837	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16590	130	2	0.79	1972586240	116033	113.67	16650	17330	16550	21350	11530	16460	17000.25	9.14	0	10760	17160	16810	16590	16240	16020	16700	16130	134	4890	500	11850	10	1	26484442	4394	25.44	1.45	12	0.44	652.00	11423.00	24650	20230616	-32.70	13740	20231101	20.74	19800	-16.21	20240117	14720	12.70	20240419	24650	-32.70	20230616	13740	20.74	20231101	2.29	N	218410	500	133 억		2420150	N	N	184	N	00	N
143	20240603	110832	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16780	320	2	1.94	1717317130	100692	98.64	16650	17330	16640	21350	11530	16460	17055.20	9.14	0	12262	17160	16810	16590	16240	16020	16700	16130	134	4890	500	11850	10	1	26484442	4444	25.74	1.47	12	0.38	652.00	11423.00	24650	20230616	-31.93	13740	20231101	22.13	19800	-15.25	20240117	14720	13.99	20240419	24650	-31.93	20230616	13740	22.13	20231101	2.29	N	218410	500	133 억		2420150	N	N	184	N	00	N
144	20240603	100828	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17020	560	2	3.40	1394144520	81496	79.84	16650	17330	16640	21350	11530	16460	17106.97	9.14	0	14457	17160	16810	16590	16240	16020	16700	16130	134	4890	500	11850	10	1	26484442	4508	26.10	1.49	12	0.31	652.00	11423.00	24650	20230616	-30.95	13740	20231101	23.87	19800	-14.04	20240117	14720	15.62	20240419	24650	-30.95	20230616	13740	23.87	20231101	2.29	N	218410	500	133 억		2420150	N	N	184	N	00	N
145	20240603	090828	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17180	720	2	4.37	597109550	34890	34.18	16650	17330	16640	21350	11530	16460	17114.21	9.14	0	14115	17160	16810	16590	16240	16020	16700	16130	134	4890	500	11850	10	1	26484442	4550	26.35	1.50	12	0.13	652.00	11423.00	24650	20230616	-30.30	13740	20231101	25.04	19800	-13.23	20240117	14720	16.71	20240419	24650	-30.30	20230616	13740	25.04	20231101	2.29	N	218410	500	133 억		2420150	N	N	184	N	00	N