KissMeData/247540/price/prices-20240201.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	20240229	161001	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	266500	10500	2	4.10	285080235500	1094979	30.10	259000	266500	250500	332500	179500	256000	260299.68	8.92	0	52171	280000	268000	261000	249000	242000	265500	246500	489	76500	500	184320	500	1	97801344	260641	109.54	18.90	12	1.12	2433.00	14099.00	584000	20230726	-54.37	150600	20230223	76.96	323000	-17.49	20240108	211000	26.30	20240201	584000	-54.37	20230726	158100	68.56	20230302	0.94	N	247540	500	489 억		8724261	N	N	6995	N	00	N
3	20240229	151005	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	265000	9000	2	3.52	243742966500	939697	25.83	259000	266000	250500	332500	179500	256000	259385.96	8.92	0	39636	280000	268000	261000	249000	242000	265500	246500	489	76500	500	184320	500	1	97801344	259174	108.92	18.80	12	0.96	2433.00	14099.00	584000	20230726	-54.62	150600	20230223	75.96	323000	-17.96	20240108	211000	25.59	20240201	584000	-54.62	20230726	158100	67.62	20230302	0.94	N	247540	500	489 억		8724261	N	N	10340	N	00	N
4	20240229	141006	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	260500	4500	2	1.76	174290857500	676554	18.60	259000	262000	250500	332500	179500	256000	257616.46	8.92	0	-6495	280000	268000	261000	249000	242000	265500	246500	489	76500	500	184320	500	1	97801344	254773	107.07	18.48	12	0.69	2433.00	14099.00	584000	20230726	-55.39	150600	20230223	72.97	323000	-19.35	20240108	211000	23.46	20240201	584000	-55.39	20230726	158100	64.77	20230302	0.94	N	247540	500	489 억		8724261	N	N	10340	N	00	N
5	20240229	131004	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	260000	4000	2	1.56	157474108500	611820	16.82	259000	262000	250500	332500	179500	256000	257387.17	8.92	0	-16978	280000	268000	261000	249000	242000	265500	246500	489	76500	500	184320	500	1	97801344	254283	106.86	18.44	12	0.63	2433.00	14099.00	584000	20230726	-55.48	150600	20230223	72.64	323000	-19.50	20240108	211000	23.22	20240201	584000	-55.48	20230726	158100	64.45	20230302	0.94	N	247540	500	489 억		8724261	N	N	10340	N	00	N
6	20240229	121003	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	260000	4000	2	1.56	146334749500	568956	15.64	259000	262000	250500	332500	179500	256000	257199.48	8.92	0	-18860	280000	268000	261000	249000	242000	265500	246500	489	76500	500	184320	500	1	97801344	254283	106.86	18.44	12	0.58	2433.00	14099.00	584000	20230726	-55.48	150600	20230223	72.64	323000	-19.50	20240108	211000	23.22	20240201	584000	-55.48	20230726	158100	64.45	20230302	0.94	N	247540	500	489 억		8724261	N	N	10340	N	00	N
7	20240229	111005	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	258500	2500	2	0.98	113376215000	442516	12.17	259000	261000	250500	332500	179500	256000	256208.34	8.92	0	-43158	280000	268000	261000	249000	242000	265500	246500	489	76500	500	184320	500	1	97801344	252816	106.25	18.33	12	0.45	2433.00	14099.00	584000	20230726	-55.74	150600	20230223	71.65	323000	-19.97	20240108	211000	22.51	20240201	584000	-55.74	20230726	158100	63.50	20230302	0.94	N	247540	500	489 억		8724261	N	N	10340	N	00	N
8	20240229	101007	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	257000	1000	2	0.39	93190144500	364060	10.01	259000	261000	250500	332500	179500	256000	255974.66	8.92	0	-48206	280000	268000	261000	249000	242000	265500	246500	489	76500	500	184320	500	1	97801344	251349	105.63	18.23	12	0.37	2433.00	14099.00	584000	20230726	-55.99	150600	20230223	70.65	323000	-20.43	20240108	211000	21.80	20240201	584000	-55.99	20230726	158100	62.56	20230302	0.94	N	247540	500	489 억		8724261	N	N	10340	N	00	N
9	20240229	091004	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	252000	-4000	5	-1.56	34753159500	136398	3.75	259000	259500	250500	332500	179500	256000	254789.05	8.92	0	-27977	280000	268000	261000	249000	242000	265500	246500	489	76500	500	184320	500	1	97801344	246459	103.58	17.87	12	0.14	2433.00	14099.00	584000	20230726	-56.85	150600	20230223	67.33	323000	-21.98	20240108	211000	19.43	20240201	584000	-56.85	20230726	158100	59.39	20230302	0.94	N	247540	500	489 억		8724261	N	N	10340	N	00	N
10	20240228	160908	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	256000	19500	2	8.25	947715190500	3618962	515.91	256000	273000	254000	307000	166000	236500	261880.36	8.94	0	15061	253166	244832	240166	231832	227166	242500	229500	489	70500	500	170280	500	1	97801344	250371	105.22	18.16	12	3.70	2433.00	14099.00	584000	20230726	-56.16	150600	20230223	69.99	323000	-20.74	20240108	211000	21.33	20240201	584000	-56.16	20230726	158100	61.92	20230302	0.92	N	247540	500	489 억		8741490	N	N	10318	N	00	N
11	20240228	150908	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	257500	21000	2	8.88	924678593500	3529199	503.12	256000	273000	254000	307000	166000	236500	262008.18	8.94	0	10588	253166	244832	240166	231832	227166	242500	229500	489	70500	500	170280	500	1	97801344	251838	105.84	18.26	12	3.61	2433.00	14099.00	584000	20230726	-55.91	150600	20230223	70.98	323000	-20.28	20240108	211000	22.04	20240201	584000	-55.91	20230726	158100	62.87	20230302	0.92	N	247540	500	489 억		8741490	N	N	3572	N	00	N
12	20240228	141003	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	261500	25000	2	10.57	866356983000	3302656	470.82	256000	273000	254000	307000	166000	236500	262321.42	8.94	0	7311	253166	244832	240166	231832	227166	242500	229500	489	70500	500	170280	500	1	97801344	255751	107.48	18.55	12	3.38	2433.00	14099.00	584000	20230726	-55.22	150600	20230223	73.64	323000	-19.04	20240108	211000	23.93	20240201	584000	-55.22	20230726	158100	65.40	20230302	0.92	N	247540	500	489 억		8741490	N	N	3572	N	00	N
13	20240228	131003	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	263500	27000	2	11.42	805568482000	3071873	437.92	256000	273000	254000	307000	166000	236500	262240.30	8.94	0	-8738	253166	244832	240166	231832	227166	242500	229500	489	70500	500	170280	500	1	97801344	257707	108.30	18.69	12	3.14	2433.00	14099.00	584000	20230726	-54.88	150600	20230223	74.97	323000	-18.42	20240108	211000	24.88	20240201	584000	-54.88	20230726	158100	66.67	20230302	0.92	N	247540	500	489 억		8741490	N	N	3572	N	00	N
14	20240228	121007	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	259500	23000	2	9.73	736171035500	2807768	400.27	256000	273000	254000	307000	166000	236500	262190.98	8.94	0	-76496	253166	244832	240166	231832	227166	242500	229500	489	70500	500	170280	500	1	97801344	253794	106.66	18.41	12	2.87	2433.00	14099.00	584000	20230726	-55.57	150600	20230223	72.31	323000	-19.66	20240108	211000	22.99	20240201	584000	-55.57	20230726	158100	64.14	20230302	0.92	N	247540	500	489 억		8741490	N	N	3572	N	00	N
15	20240228	110922	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	256000	19500	2	8.25	699075747000	2663485	379.70	256000	273000	254000	307000	166000	236500	262466.72	8.94	0	-60707	253166	244832	240166	231832	227166	242500	229500	489	70500	500	170280	500	1	97801344	250371	105.22	18.16	12	2.72	2433.00	14099.00	584000	20230726	-56.16	150600	20230223	69.99	323000	-20.74	20240108	211000	21.33	20240201	584000	-56.16	20230726	158100	61.92	20230302	0.92	N	247540	500	489 억		8741490	N	N	3572	N	00	N
16	20240228	101004	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	262000	25500	2	10.78	608540223000	2312958	329.73	256000	273000	254000	307000	166000	236500	263100.60	8.94	0	9913	253166	244832	240166	231832	227166	242500	229500	489	70500	500	170280	500	1	97801344	256240	107.69	18.58	12	2.36	2433.00	14099.00	584000	20230726	-55.14	150600	20230223	73.97	323000	-18.89	20240108	211000	24.17	20240201	584000	-55.14	20230726	158100	65.72	20230302	0.92	N	247540	500	489 억		8741490	N	N	3572	N	00	N
17	20240228	091007	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	261500	25000	2	10.57	178704502500	692191	98.68	256000	262000	254000	307000	166000	236500	258172.74	8.94	0	29151	253166	244832	240166	231832	227166	242500	229500	489	70500	500	170280	500	1	97801344	255751	107.48	18.55	12	0.71	2433.00	14099.00	584000	20230726	-55.22	150600	20230223	73.64	323000	-19.04	20240108	211000	23.93	20240201	584000	-55.22	20230726	158100	65.40	20230302	0.92	N	247540	500	489 억		8741490	N	N	3572	N	00	N
18	20240227	161003	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	236500	-5500	5	-2.27	120464792000	500490	111.43	244500	248500	235500	314500	169500	242000	240701.16	8.93	0	-9575	252000	247000	244500	239500	237000	245750	238250	489	72500	500	174240	500	1	97801344	231300	97.21	16.77	12	0.51	2433.00	14099.00	584000	20230726	-59.50	144900	20230221	63.22	323000	-26.78	20240108	211000	12.09	20240201	584000	-59.50	20230726	156700	50.93	20230227	0.92	N	247540	500	489 억		8736265	N	N	3572	N	00	N
19	20240227	151003	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	236500	-5500	5	-2.27	111616536500	463065	103.10	244500	248500	235500	314500	169500	242000	241037.70	8.93	0	-13016	252000	247000	244500	239500	237000	245750	238250	489	72500	500	174240	500	1	97801344	231300	97.21	16.77	12	0.47	2433.00	14099.00	584000	20230726	-59.50	144900	20230221	63.22	323000	-26.78	20240108	211000	12.09	20240201	584000	-59.50	20230726	156700	50.93	20230227	0.92	N	247540	500	489 억		8736265	N	N	3613	N	00	N
20	20240227	141000	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	237500	-4500	5	-1.86	92960421500	384375	85.58	244500	248500	237500	314500	169500	242000	241848.08	8.93	0	-9615	252000	247000	244500	239500	237000	245750	238250	489	72500	500	174240	500	1	97801344	232278	97.62	16.85	12	0.39	2433.00	14099.00	584000	20230726	-59.33	144900	20230221	63.91	323000	-26.47	20240108	211000	12.56	20240201	584000	-59.33	20230726	156700	51.56	20230227	0.92	N	247540	500	489 억		8736265	N	N	3613	N	00	N
21	20240227	130922	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	239500	-2500	5	-1.03	80774895500	333224	74.19	244500	248500	238500	314500	169500	242000	242404.71	8.93	0	-5987	252000	247000	244500	239500	237000	245750	238250	489	72500	500	174240	500	1	97801344	234234	98.44	16.99	12	0.34	2433.00	14099.00	584000	20230726	-58.99	144900	20230221	65.29	323000	-25.85	20240108	211000	13.51	20240201	584000	-58.99	20230726	156700	52.84	20230227	0.92	N	247540	500	489 억		8736265	N	N	3613	N	00	N
22	20240227	121004	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	239500	-2500	5	-1.03	71800928000	295672	65.83	244500	248500	238500	314500	169500	242000	242841.01	8.93	0	518	252000	247000	244500	239500	237000	245750	238250	489	72500	500	174240	500	1	97801344	234234	98.44	16.99	12	0.30	2433.00	14099.00	584000	20230726	-58.99	144900	20230221	65.29	323000	-25.85	20240108	211000	13.51	20240201	584000	-58.99	20230726	156700	52.84	20230227	0.92	N	247540	500	489 억		8736265	N	N	3613	N	00	N
23	20240227	111004	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	241000	-1000	5	-0.41	59080924500	242562	54.00	244500	248500	239500	314500	169500	242000	243573.18	8.93	0	7031	252000	247000	244500	239500	237000	245750	238250	489	72500	500	174240	500	1	97801344	235701	99.05	17.09	12	0.25	2433.00	14099.00	584000	20230726	-58.73	144900	20230221	66.32	323000	-25.39	20240108	211000	14.22	20240201	584000	-58.73	20230726	156700	53.80	20230227	0.92	N	247540	500	489 억		8736265	N	N	3613	N	00	N
24	20240227	100958	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	243000	1000	2	0.41	41974916000	171619	38.21	244500	248500	242000	314500	169500	242000	244588.44	8.93	0	16656	252000	247000	244500	239500	237000	245750	238250	489	72500	500	174240	500	1	97801344	237657	99.88	17.24	12	0.18	2433.00	14099.00	584000	20230726	-58.39	144900	20230221	67.70	323000	-24.77	20240108	211000	15.17	20240201	584000	-58.39	20230726	156700	55.07	20230227	0.92	N	247540	500	489 억		8736265	N	N	3613	N	00	N
25	20240227	091003	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	246000	4000	2	1.65	18064567500	73386	16.34	244500	248500	244000	314500	169500	242000	246182.62	8.93	0	20245	252000	247000	244500	239500	237000	245750	238250	489	72500	500	174240	500	1	97801344	240591	101.11	17.45	12	0.08	2433.00	14099.00	584000	20230726	-57.88	144900	20230221	69.77	323000	-23.84	20240108	211000	16.59	20240201	584000	-57.88	20230726	156700	56.99	20230227	0.92	N	247540	500	489 억		8736265	N	N	3613	N	00	N
26	20240226	160958	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	242000	-5500	5	-2.22	108052175500	440594	99.87	245000	249500	242000	321500	173500	247500	245251.12	8.93	0	-12730	256833	252166	247833	243166	238833	250000	241000	489	74000	500	178200	500	1	97801344	236679	99.47	17.16	12	0.45	2433.00	14099.00	584000	20230726	-58.56	142600	20230220	69.71	323000	-25.08	20240108	211000	14.69	20240201	584000	-58.56	20230726	156700	54.44	20230227	0.91	N	247540	500	489 억		8731674	N	N	3613	N	00	N
27	20240226	150954	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	243000	-4500	5	-1.82	99521403500	405375	91.89	245000	249500	242000	321500	173500	247500	245498.82	8.93	0	-15351	256833	252166	247833	243166	238833	250000	241000	489	74000	500	178200	500	1	97801344	237657	99.88	17.24	12	0.41	2433.00	14099.00	584000	20230726	-58.39	142600	20230220	70.41	323000	-24.77	20240108	211000	15.17	20240201	584000	-58.39	20230726	156700	55.07	20230227	0.91	N	247540	500	489 억		8731674	N	N	5265	N	00	N
28	20240226	140957	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	245000	-2500	5	-1.01	79165931000	321814	72.95	245000	249500	243500	321500	173500	247500	245993.60	8.93	0	-409	256833	252166	247833	243166	238833	250000	241000	489	74000	500	178200	500	1	97801344	239613	100.70	17.38	12	0.33	2433.00	14099.00	584000	20230726	-58.05	142600	20230220	71.81	323000	-24.15	20240108	211000	16.11	20240201	584000	-58.05	20230726	156700	56.35	20230227	0.91	N	247540	500	489 억		8731674	N	N	5265	N	00	N
29	20240226	130950	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	245500	-2000	5	-0.81	70225413000	285368	64.69	245000	249500	243500	321500	173500	247500	246081.44	8.93	0	-986	256833	252166	247833	243166	238833	250000	241000	489	74000	500	178200	500	1	97801344	240102	100.90	17.41	12	0.29	2433.00	14099.00	584000	20230726	-57.96	142600	20230220	72.16	323000	-23.99	20240108	211000	16.35	20240201	584000	-57.96	20230726	156700	56.67	20230227	0.91	N	247540	500	489 억		8731674	N	N	5265	N	00	N
30	20240226	120950	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	247000	-500	5	-0.20	63280941500	257155	58.29	245000	249500	243500	321500	173500	247500	246074.51	8.93	0	904	256833	252166	247833	243166	238833	250000	241000	489	74000	500	178200	500	1	97801344	241569	101.52	17.52	12	0.26	2433.00	14099.00	584000	20230726	-57.71	142600	20230220	73.21	323000	-23.53	20240108	211000	17.06	20240201	584000	-57.71	20230726	156700	57.63	20230227	0.91	N	247540	500	489 억		8731674	N	N	5265	N	00	N
31	20240226	110948	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	247000	-500	5	-0.20	57929071500	235474	53.38	245000	249500	243500	321500	173500	247500	246003.11	8.93	0	-3240	256833	252166	247833	243166	238833	250000	241000	489	74000	500	178200	500	1	97801344	241569	101.52	17.52	12	0.24	2433.00	14099.00	584000	20230726	-57.71	142600	20230220	73.21	323000	-23.53	20240108	211000	17.06	20240201	584000	-57.71	20230726	156700	57.63	20230227	0.91	N	247540	500	489 억		8731674	N	N	5265	N	00	N
32	20240226	100946	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	245500	-2000	5	-0.81	41778952500	169895	38.51	245000	249500	243500	321500	173500	247500	245899.51	8.93	0	-10728	256833	252166	247833	243166	238833	250000	241000	489	74000	500	178200	500	1	97801344	240102	100.90	17.41	12	0.17	2433.00	14099.00	584000	20230726	-57.96	142600	20230220	72.16	323000	-23.99	20240108	211000	16.35	20240201	584000	-57.96	20230726	156700	56.67	20230227	0.91	N	247540	500	489 억		8731674	N	N	5265	N	00	N
33	20240226	090945	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	248000	500	2	0.20	11895870000	48068	10.90	245000	249500	245000	321500	173500	247500	247479.53	8.93	0	-863	256833	252166	247833	243166	238833	250000	241000	489	74000	500	178200	500	1	97801344	242547	101.93	17.59	12	0.05	2433.00	14099.00	584000	20230726	-57.53	142600	20230220	73.91	323000	-23.22	20240108	211000	17.54	20240201	584000	-57.53	20230726	156700	58.26	20230227	0.91	N	247540	500	489 억		8731674	N	N	5265	N	00	N
34	20240223	160946	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	247500	-2000	5	-0.80	106935848500	431295	96.47	249500	252500	243500	324000	175000	249500	247942.42	8.94	0	-23040	256500	253000	249500	246000	242500	253000	246000	489	74500	500	179640	500	1	97801344	242058	101.73	17.55	12	0.44	2433.00	14099.00	584000	20230726	-57.62	140500	20230217	76.16	323000	-23.37	20240108	211000	17.30	20240201	584000	-57.62	20230726	150600	64.34	20230223	0.89	N	247540	500	489 억		8743690	N	N	5265	N	00	N
35	20240223	150939	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	248000	-1500	5	-0.60	101224260500	408223	91.31	249500	252500	243500	324000	175000	249500	247962.93	8.94	0	-24769	256500	253000	249500	246000	242500	253000	246000	489	74500	500	179640	500	1	97801344	242547	101.93	17.59	12	0.42	2433.00	14099.00	584000	20230726	-57.53	140500	20230217	76.51	323000	-23.22	20240108	211000	17.54	20240201	584000	-57.53	20230726	150600	64.67	20230223	0.89	N	247540	500	489 억		8743690	N	N	4220	N	00	N
36	20240223	140941	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	248000	-1500	5	-0.60	92756138000	374061	83.67	249500	252500	243500	324000	175000	249500	247970.39	8.94	0	-21506	256500	253000	249500	246000	242500	253000	246000	489	74500	500	179640	500	1	97801344	242547	101.93	17.59	12	0.38	2433.00	14099.00	584000	20230726	-57.53	140500	20230217	76.51	323000	-23.22	20240108	211000	17.54	20240201	584000	-57.53	20230726	150600	64.67	20230223	0.89	N	247540	500	489 억		8743690	N	N	4220	N	00	N
37	20240223	130938	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	249500	0	3	0.00	85798409500	346062	77.41	249500	252500	243500	324000	175000	249500	247927.60	8.94	0	-21353	256500	253000	249500	246000	242500	253000	246000	489	74500	500	179640	500	1	97801344	244014	102.55	17.70	12	0.35	2433.00	14099.00	584000	20230726	-57.28	140500	20230217	77.58	323000	-22.76	20240108	211000	18.25	20240201	584000	-57.28	20230726	150600	65.67	20230223	0.89	N	247540	500	489 억		8743690	N	N	4220	N	00	N
38	20240223	120941	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	248500	-1000	5	-0.40	75254708500	303626	67.91	249500	252500	243500	324000	175000	249500	247853.00	8.94	0	-16002	256500	253000	249500	246000	242500	253000	246000	489	74500	500	179640	500	1	97801344	243036	102.14	17.63	12	0.31	2433.00	14099.00	584000	20230726	-57.45	140500	20230217	76.87	323000	-23.07	20240108	211000	17.77	20240201	584000	-57.45	20230726	150600	65.01	20230223	0.89	N	247540	500	489 억		8743690	N	N	4220	N	00	N
39	20240223	110929	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	250000	500	2	0.20	67298747000	271770	60.79	249500	252500	243500	324000	175000	249500	247630.87	8.94	0	-13282	256500	253000	249500	246000	242500	253000	246000	489	74500	500	179640	500	1	97801344	244503	102.75	17.73	12	0.28	2433.00	14099.00	584000	20230726	-57.19	140500	20230217	77.94	323000	-22.60	20240108	211000	18.48	20240201	584000	-57.19	20230726	150600	66.00	20230223	0.89	N	247540	500	489 억		8743690	N	N	4220	N	00	N
40	20240223	100936	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	245000	-4500	5	-1.80	36851301000	149920	33.53	249500	249500	243500	324000	175000	249500	245805.03	8.94	0	-31355	256500	253000	249500	246000	242500	253000	246000	489	74500	500	179640	500	1	97801344	239613	100.70	17.38	12	0.15	2433.00	14099.00	584000	20230726	-58.05	140500	20230217	74.38	323000	-24.15	20240108	211000	16.11	20240201	584000	-58.05	20230726	150600	62.68	20230223	0.89	N	247540	500	489 억		8743690	N	N	4220	N	00	N
41	20240223	090938	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	247000	-2500	5	-1.00	11518434500	46555	10.41	249500	249500	245500	324000	175000	249500	247413.07	8.94	0	-10322	256500	253000	249500	246000	242500	253000	246000	489	74500	500	179640	500	1	97801344	241569	101.52	17.52	12	0.05	2433.00	14099.00	584000	20230726	-57.71	140500	20230217	75.80	323000	-23.53	20240108	211000	17.06	20240201	584000	-57.71	20230726	150600	64.01	20230223	0.89	N	247540	500	489 억		8743690	N	N	4220	N	00	N
42	20240222	160925	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	249500	500	2	0.20	109610332500	439831	66.92	249500	253000	246000	323500	174500	249000	249209.08	8.87	0	6140	259666	254332	250166	244832	240666	253750	244250	489	74500	500	179280	500	1	97801344	244014	102.55	17.70	12	0.45	2433.00	14099.00	584000	20230726	-57.28	140500	20230217	77.58	323000	-22.76	20240108	211000	18.25	20240201	584000	-57.28	20230726	150600	65.67	20230223	0.89	N	247540	500	489 억		8677154	N	N	4220	N	00	N
43	20240222	150935	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	247000	-2000	5	-0.80	99504839000	399220	60.74	249500	253000	246000	323500	174500	249000	249248.63	8.87	0	-4217	259666	254332	250166	244832	240666	253750	244250	489	74500	500	179280	500	1	97801344	241569	101.52	17.52	12	0.41	2433.00	14099.00	584000	20230726	-57.71	140500	20230217	75.80	323000	-23.53	20240108	211000	17.06	20240201	584000	-57.71	20230726	150600	64.01	20230223	0.89	N	247540	500	489 억		8677154	N	N	9399	N	00	N
44	20240222	140932	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	247500	-1500	5	-0.60	77490708500	310158	47.19	249500	253000	247500	323500	174500	249000	249844.85	8.87	0	-20792	259666	254332	250166	244832	240666	253750	244250	489	74500	500	179280	500	1	97801344	242058	101.73	17.55	12	0.32	2433.00	14099.00	584000	20230726	-57.62	140500	20230217	76.16	323000	-23.37	20240108	211000	17.30	20240201	584000	-57.62	20230726	150600	64.34	20230223	0.89	N	247540	500	489 억		8677154	N	N	9399	N	00	N
45	20240222	130919	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	249500	500	2	0.20	64712459000	258790	39.38	249500	253000	247500	323500	174500	249000	250061.05	8.87	0	-24779	259666	254332	250166	244832	240666	253750	244250	489	74500	500	179280	500	1	97801344	244014	102.55	17.70	12	0.26	2433.00	14099.00	584000	20230726	-57.28	140500	20230217	77.58	323000	-22.76	20240108	211000	18.25	20240201	584000	-57.28	20230726	150600	65.67	20230223	0.89	N	247540	500	489 억		8677154	N	N	9399	N	00	N
46	20240222	120930	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	250500	1500	2	0.60	54661293000	218514	33.25	249500	253000	247500	323500	174500	249000	250154.26	8.87	0	-12023	259666	254332	250166	244832	240666	253750	244250	489	74500	500	179280	500	1	97801344	244992	102.96	17.77	12	0.22	2433.00	14099.00	584000	20230726	-57.11	140500	20230217	78.29	323000	-22.45	20240108	211000	18.72	20240201	584000	-57.11	20230726	150600	66.33	20230223	0.89	N	247540	500	489 억		8677154	N	N	9399	N	00	N
47	20240222	110928	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	250500	1500	2	0.60	49606165500	198298	30.17	249500	253000	247500	323500	174500	249000	250164.34	8.87	0	-13066	259666	254332	250166	244832	240666	253750	244250	489	74500	500	179280	500	1	97801344	244992	102.96	17.77	12	0.20	2433.00	14099.00	584000	20230726	-57.11	140500	20230217	78.29	323000	-22.45	20240108	211000	18.72	20240201	584000	-57.11	20230726	150600	66.33	20230223	0.89	N	247540	500	489 억		8677154	N	N	9399	N	00	N
48	20240222	100919	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	250500	1500	2	0.60	38148452500	152400	23.19	249500	253000	247500	323500	174500	249000	250324.82	8.87	0	-9973	259666	254332	250166	244832	240666	253750	244250	489	74500	500	179280	500	1	97801344	244992	102.96	17.77	12	0.16	2433.00	14099.00	584000	20230726	-57.11	140500	20230217	78.29	323000	-22.45	20240108	211000	18.72	20240201	584000	-57.11	20230726	150600	66.33	20230223	0.89	N	247540	500	489 억		8677154	N	N	9399	N	00	N
49	20240222	090936	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	249500	500	2	0.20	11438157000	45877	6.98	249500	251000	247500	323500	174500	249000	249327.92	8.87	0	-2329	259666	254332	250166	244832	240666	253750	244250	489	74500	500	179280	500	1	97801344	244014	102.55	17.70	12	0.05	2433.00	14099.00	584000	20230726	-57.28	140500	20230217	77.58	323000	-22.76	20240108	211000	18.25	20240201	584000	-57.28	20230726	150600	65.67	20230223	0.89	N	247540	500	489 억		8677154	N	N	9399	N	00	N
50	20240221	160926	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	249000	-4500	5	-1.78	162274840000	650149	65.35	249000	255500	246000	329500	177500	253500	249597.56	8.86	800	-21333	266500	260000	247500	241000	228500	263250	244250	489	76000	500	182520	500	1	97801344	243525	102.34	17.66	12	0.66	2433.00	14099.00	584000	20230726	-57.36	139500	20230215	78.49	323000	-22.91	20240108	211000	18.01	20240201	584000	-57.36	20230726	144900	71.84	20230221	0.87	N	247540	500	489 억		8668887	N	N	9306	N	00	N
51	20240221	150915	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	248500	-5000	5	-1.97	152860218500	612291	61.54	249000	255500	246000	329500	177500	253500	249652.68	8.86	800	-27281	266500	260000	247500	241000	228500	263250	244250	489	76000	500	182520	500	1	97801344	243036	102.14	17.63	12	0.63	2433.00	14099.00	584000	20230726	-57.45	139500	20230215	78.14	323000	-23.07	20240108	211000	17.77	20240201	584000	-57.45	20230726	144900	71.50	20230221	0.87	N	247540	500	489 억		8668887	N	N	6564	N	00	N
52	20240221	140916	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	252500	-1000	5	-0.39	126901868000	508401	51.10	249000	255500	246000	329500	177500	253500	249609.54	8.86	800	-26643	266500	260000	247500	241000	228500	263250	244250	489	76000	500	182520	500	1	97801344	246948	103.78	17.91	12	0.52	2433.00	14099.00	584000	20230726	-56.76	139500	20230215	81.00	323000	-21.83	20240108	211000	19.67	20240201	584000	-56.76	20230726	144900	74.26	20230221	0.87	N	247540	500	489 억		8668887	N	N	6564	N	00	N
53	20240221	130916	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	248000	-5500	5	-2.17	91897314500	369745	37.16	249000	252000	246000	329500	177500	253500	248541.97	8.86	800	-31939	266500	260000	247500	241000	228500	263250	244250	489	76000	500	182520	500	1	97801344	242547	101.93	17.59	12	0.38	2433.00	14099.00	584000	20230726	-57.53	139500	20230215	77.78	323000	-23.22	20240108	211000	17.54	20240201	584000	-57.53	20230726	144900	71.15	20230221	0.87	N	247540	500	489 억		8668887	N	N	6564	N	00	N
54	20240221	120918	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	248000	-5500	5	-2.17	82970089500	333677	33.54	249000	252000	246000	329500	177500	253500	248653.43	8.86	800	-31112	266500	260000	247500	241000	228500	263250	244250	489	76000	500	182520	500	1	97801344	242547	101.93	17.59	12	0.34	2433.00	14099.00	584000	20230726	-57.53	139500	20230215	77.78	323000	-23.22	20240108	211000	17.54	20240201	584000	-57.53	20230726	144900	71.15	20230221	0.87	N	247540	500	489 억		8668887	N	N	6564	N	00	N
55	20240221	110924	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	249500	-4000	5	-1.58	73950216000	297441	29.90	249000	252000	246000	329500	177500	253500	248620.92	8.86	800	-27561	266500	260000	247500	241000	228500	263250	244250	489	76000	500	182520	500	1	97801344	244014	102.55	17.70	12	0.30	2433.00	14099.00	584000	20230726	-57.28	139500	20230215	78.85	323000	-22.76	20240108	211000	18.25	20240201	584000	-57.28	20230726	144900	72.19	20230221	0.87	N	247540	500	489 억		8668887	N	N	6564	N	00	N
56	20240221	100917	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	248500	-5000	5	-1.97	58134964500	234059	23.53	249000	252000	246000	329500	177500	253500	248376.67	8.86	800	-27945	266500	260000	247500	241000	228500	263250	244250	489	76000	500	182520	500	1	97801344	243036	102.14	17.63	12	0.24	2433.00	14099.00	584000	20230726	-57.45	139500	20230215	78.14	323000	-23.07	20240108	211000	17.77	20240201	584000	-57.45	20230726	144900	71.50	20230221	0.87	N	247540	500	489 억		8668887	N	N	6564	N	00	N
57	20240221	090916	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	250500	-3000	5	-1.18	18992444000	76363	7.68	249000	251500	246000	329500	177500	253500	248710.58	8.86	800	-1926	266500	260000	247500	241000	228500	263250	244250	489	76000	500	182520	500	1	97801344	244992	102.96	17.77	12	0.08	2433.00	14099.00	584000	20230726	-57.11	139500	20230215	79.57	323000	-22.45	20240108	211000	18.72	20240201	584000	-57.11	20230726	144900	72.88	20230221	0.87	N	247540	500	489 억		8668887	N	N	6564	N	00	N
58	20240220	160910	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	253500	9500	2	3.89	243861329000	988503	161.83	240000	254000	235000	317000	171000	244000	246685.73	8.69	0	160131	256000	250000	246500	240500	237000	248250	238750	489	73000	500	175680	500	1	97801344	247926	104.19	17.98	12	1.01	2433.00	14099.00	584000	20230726	-56.59	134300	20230214	88.76	323000	-21.52	20240108	211000	20.14	20240201	584000	-56.59	20230726	142600	77.77	20230220	0.84	N	247540	500	489 억		8496990	N	N	6564	N	00	N
59	20240220	150910	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	252000	8000	2	3.28	232303744500	942834	154.35	240000	254000	235000	317000	171000	244000	246389.17	8.69	0	157255	256000	250000	246500	240500	237000	248250	238750	489	73000	500	175680	500	1	97801344	246459	103.58	17.87	12	0.96	2433.00	14099.00	584000	20230726	-56.85	134300	20230214	87.64	323000	-21.98	20240108	211000	19.43	20240201	584000	-56.85	20230726	142600	76.72	20230220	0.84	N	247540	500	489 억		8496990	N	N	3378	N	00	N
60	20240220	140908	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	253000	9000	2	3.69	210058475000	854818	139.94	240000	254000	235000	317000	171000	244000	245735.03	8.69	0	145286	256000	250000	246500	240500	237000	248250	238750	489	73000	500	175680	500	1	97801344	247437	103.99	17.94	12	0.87	2433.00	14099.00	584000	20230726	-56.68	134300	20230214	88.38	323000	-21.67	20240108	211000	19.91	20240201	584000	-56.68	20230726	142600	77.42	20230220	0.84	N	247540	500	489 억		8496990	N	N	3378	N	00	N
61	20240220	130911	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	248500	4500	2	1.84	178829875000	730838	119.65	240000	252500	235000	317000	171000	244000	244691.68	8.69	0	100249	256000	250000	246500	240500	237000	248250	238750	489	73000	500	175680	500	1	97801344	243036	102.14	17.63	12	0.75	2433.00	14099.00	584000	20230726	-57.45	134300	20230214	85.03	323000	-23.07	20240108	211000	17.77	20240201	584000	-57.45	20230726	142600	74.26	20230220	0.84	N	247540	500	489 억		8496990	N	N	3378	N	00	N
62	20240220	120904	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	249500	5500	2	2.25	160167076000	656212	107.43	240000	252500	235000	317000	171000	244000	244078.27	8.69	0	85019	256000	250000	246500	240500	237000	248250	238750	489	73000	500	175680	500	1	97801344	244014	102.55	17.70	12	0.67	2433.00	14099.00	584000	20230726	-57.28	134300	20230214	85.78	323000	-22.76	20240108	211000	18.25	20240201	584000	-57.28	20230726	142600	74.96	20230220	0.84	N	247540	500	489 억		8496990	N	N	3378	N	00	N
63	20240220	110906	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	248500	4500	2	1.84	140783017500	578709	94.74	240000	252500	235000	317000	171000	244000	243270.65	8.69	0	59054	256000	250000	246500	240500	237000	248250	238750	489	73000	500	175680	500	1	97801344	243036	102.14	17.63	12	0.59	2433.00	14099.00	584000	20230726	-57.45	134300	20230214	85.03	323000	-23.07	20240108	211000	17.77	20240201	584000	-57.45	20230726	142600	74.26	20230220	0.84	N	247540	500	489 억		8496990	N	N	3378	N	00	N
64	20240220	100859	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	245500	1500	2	0.61	94039442000	390924	64.00	240000	247500	235000	317000	171000	244000	240555.57	8.69	0	24396	256000	250000	246500	240500	237000	248250	238750	489	73000	500	175680	500	1	97801344	240102	100.90	17.41	12	0.40	2433.00	14099.00	584000	20230726	-57.96	134300	20230214	82.80	323000	-23.99	20240108	211000	16.35	20240201	584000	-57.96	20230726	142600	72.16	20230220	0.84	N	247540	500	489 억		8496990	N	N	3378	N	00	N
65	20240220	090916	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	239000	-5000	5	-2.05	22887462000	95540	15.64	240000	242500	237500	317000	171000	244000	239552.25	8.69	0	10238	256000	250000	246500	240500	237000	248250	238750	489	73000	500	175680	500	1	97801344	233745	98.23	16.95	12	0.10	2433.00	14099.00	584000	20230726	-59.08	134300	20230214	77.96	323000	-26.01	20240108	211000	13.27	20240201	584000	-59.08	20230726	142600	67.60	20230220	0.84	N	247540	500	489 억		8496990	N	N	3378	N	00	N
66	20240219	160910	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	244000	-10000	5	-3.94	148534438000	600980	73.02	247000	252500	243000	330000	178000	254000	247160.10	8.72	13140	-28211	266000	260000	256500	250500	247000	258250	248750	489	76000	500	182880	500	1	97801344	238635	100.29	17.31	12	0.61	2433.00	14099.00	584000	20230726	-58.22	130400	20230213	87.12	323000	-24.46	20240108	211000	15.64	20240201	584000	-58.22	20230726	142600	71.11	20230220	0.84	N	247540	500	489 억		8526554	N	N	3378	N	00	N
67	20240219	150915	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	244500	-9500	5	-3.74	137875045000	557306	67.71	247000	252500	243000	330000	178000	254000	247391.26	8.72	13140	-16962	266000	260000	256500	250500	247000	258250	248750	489	76000	500	182880	500	1	97801344	239124	100.49	17.34	12	0.57	2433.00	14099.00	584000	20230726	-58.13	130400	20230213	87.50	323000	-24.30	20240108	211000	15.88	20240201	584000	-58.13	20230726	142600	71.46	20230220	0.84	N	247540	500	489 억		8526554	N	N	6063	N	00	N
68	20240219	140914	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	245500	-8500	5	-3.35	122023080500	492620	59.85	247000	252500	243000	330000	178000	254000	247697.58	8.72	13140	-20964	266000	260000	256500	250500	247000	258250	248750	489	76000	500	182880	500	1	97801344	240102	100.90	17.41	12	0.50	2433.00	14099.00	584000	20230726	-57.96	130400	20230213	88.27	323000	-23.99	20240108	211000	16.35	20240201	584000	-57.96	20230726	142600	72.16	20230220	0.84	N	247540	500	489 억		8526554	N	N	6063	N	00	N
69	20240219	130913	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	246000	-8000	5	-3.15	96232921500	387305	47.06	247000	252500	245500	330000	178000	254000	248462.84	8.72	13140	-18192	266000	260000	256500	250500	247000	258250	248750	489	76000	500	182880	500	1	97801344	240591	101.11	17.45	12	0.40	2433.00	14099.00	584000	20230726	-57.88	130400	20230213	88.65	323000	-23.84	20240108	211000	16.59	20240201	584000	-57.88	20230726	142600	72.51	20230220	0.84	N	247540	500	489 억		8526554	N	N	6063	N	00	N
70	20240219	120911	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	247500	-6500	5	-2.56	84788602000	341148	41.45	247000	252500	245500	330000	178000	254000	248533.21	8.72	13140	-9134	266000	260000	256500	250500	247000	258250	248750	489	76000	500	182880	500	1	97801344	242058	101.73	17.55	12	0.35	2433.00	14099.00	584000	20230726	-57.62	130400	20230213	89.80	323000	-23.37	20240108	211000	17.30	20240201	584000	-57.62	20230726	142600	73.56	20230220	0.84	N	247540	500	489 억		8526554	N	N	6063	N	00	N
71	20240219	110909	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	247500	-6500	5	-2.56	67087312500	269458	32.74	247000	252500	247000	330000	178000	254000	248964.49	8.72	13140	3251	266000	260000	256500	250500	247000	258250	248750	489	76000	500	182880	500	1	97801344	242058	101.73	17.55	12	0.28	2433.00	14099.00	584000	20230726	-57.62	130400	20230213	89.80	323000	-23.37	20240108	211000	17.30	20240201	584000	-57.62	20230726	142600	73.56	20230220	0.84	N	247540	500	489 억		8526554	N	N	6063	N	00	N
72	20240219	100905	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	249000	-5000	5	-1.97	53771475500	215811	26.22	247000	252500	247000	330000	178000	254000	249151.83	8.72	13140	3894	266000	260000	256500	250500	247000	258250	248750	489	76000	500	182880	500	1	97801344	243525	102.34	17.66	12	0.22	2433.00	14099.00	584000	20230726	-57.36	130400	20230213	90.95	323000	-22.91	20240108	211000	18.01	20240201	584000	-57.36	20230726	142600	74.61	20230220	0.84	N	247540	500	489 억		8526554	N	N	6063	N	00	N
73	20240219	090906	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	249500	-4500	5	-1.77	20587569500	82875	10.07	247000	251000	247000	330000	178000	254000	248392.43	8.72	13140	3846	266000	260000	256500	250500	247000	258250	248750	489	76000	500	182880	500	1	97801344	244014	102.55	17.70	12	0.08	2433.00	14099.00	584000	20230726	-57.28	130400	20230213	91.33	323000	-22.76	20240108	211000	18.25	20240201	584000	-57.28	20230726	142600	74.96	20230220	0.84	N	247540	500	489 억		8526554	N	N	6063	N	00	N
74	20240216	160900	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	254000	1000	2	0.40	210017764500	815943	85.78	262000	262500	253000	328500	177500	253000	257401.98	8.76	0	-66576	265333	259166	250333	244166	235333	262250	247250	489	75500	500	182160	500	1	97801344	248415	104.40	18.02	12	0.83	2433.00	14099.00	584000	20230726	-56.51	128700	20230210	97.36	323000	-21.36	20240108	211000	20.38	20240201	584000	-56.51	20230726	140500	80.78	20230217	0.83	N	247540	500	489 억		8567741	N	N	5856	N	00	N
75	20240216	150906	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	254000	1000	2	0.40	197925477000	768417	80.78	262000	262500	253000	328500	177500	253000	257575.90	8.76	0	-75821	265333	259166	250333	244166	235333	262250	247250	489	75500	500	182160	500	1	97801344	248415	104.40	18.02	12	0.79	2433.00	14099.00	584000	20230726	-56.51	128700	20230210	97.36	323000	-21.36	20240108	211000	20.38	20240201	584000	-56.51	20230726	140500	80.78	20230217	0.83	N	247540	500	489 억		8567741	N	N	7570	N	00	N
76	20240216	140909	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	258000	5000	2	1.98	172856271500	670213	70.46	262000	262500	253500	328500	177500	253000	257912.79	8.76	0	-75972	265333	259166	250333	244166	235333	262250	247250	489	75500	500	182160	500	1	97801344	252327	106.04	18.30	12	0.69	2433.00	14099.00	584000	20230726	-55.82	128700	20230210	100.47	323000	-20.12	20240108	211000	22.27	20240201	584000	-55.82	20230726	140500	83.63	20230217	0.83	N	247540	500	489 억		8567741	N	N	7570	N	00	N
77	20240216	130904	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	257000	4000	2	1.58	157464616000	610489	64.18	262000	262500	253500	328500	177500	253000	257932.33	8.76	0	-72177	265333	259166	250333	244166	235333	262250	247250	489	75500	500	182160	500	1	97801344	251349	105.63	18.23	12	0.62	2433.00	14099.00	584000	20230726	-55.99	128700	20230210	99.69	323000	-20.43	20240108	211000	21.80	20240201	584000	-55.99	20230726	140500	82.92	20230217	0.83	N	247540	500	489 억		8567741	N	N	7570	N	00	N
78	20240216	120907	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	255000	2000	2	0.79	140612129500	544410	57.23	262000	262500	255000	328500	177500	253000	258283.98	8.76	0	-65747	265333	259166	250333	244166	235333	262250	247250	489	75500	500	182160	500	1	97801344	249393	104.81	18.09	12	0.56	2433.00	14099.00	584000	20230726	-56.34	128700	20230210	98.14	323000	-21.05	20240108	211000	20.85	20240201	584000	-56.34	20230726	140500	81.49	20230217	0.83	N	247540	500	489 억		8567741	N	N	7570	N	00	N
79	20240216	110913	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	257500	4500	2	1.78	126842538000	490805	51.60	262000	262500	255000	328500	177500	253000	258438.28	8.76	0	-55724	265333	259166	250333	244166	235333	262250	247250	489	75500	500	182160	500	1	97801344	251838	105.84	18.26	12	0.50	2433.00	14099.00	584000	20230726	-55.91	128700	20230210	100.08	323000	-20.28	20240108	211000	22.04	20240201	584000	-55.91	20230726	140500	83.27	20230217	0.83	N	247540	500	489 억		8567741	N	N	7570	N	00	N
80	20240216	100907	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	258000	5000	2	1.98	105370179500	407509	42.84	262000	262500	255000	328500	177500	253000	258572.07	8.76	0	-41468	265333	259166	250333	244166	235333	262250	247250	489	75500	500	182160	500	1	97801344	252327	106.04	18.30	12	0.42	2433.00	14099.00	584000	20230726	-55.82	128700	20230210	100.47	323000	-20.12	20240108	211000	22.27	20240201	584000	-55.82	20230726	140500	83.63	20230217	0.83	N	247540	500	489 억		8567741	N	N	7570	N	00	N
81	20240216	090900	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	258500	5500	2	2.17	43311801000	166480	17.50	262000	262500	257500	328500	177500	253000	260164.25	8.76	0	-39217	265333	259166	250333	244166	235333	262250	247250	489	75500	500	182160	500	1	97801344	252816	106.25	18.33	12	0.17	2433.00	14099.00	584000	20230726	-55.74	128700	20230210	100.85	323000	-19.97	20240108	211000	22.51	20240201	584000	-55.74	20230726	140500	83.99	20230217	0.83	N	247540	500	489 억		8567741	N	N	7570	N	00	N
82	20240215	160858	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	253000	9500	2	3.90	234409852500	941355	101.18	249500	256500	241500	316500	170500	243500	249003.77	8.72	0	19110	260166	251832	239666	231332	219166	256000	235500	489	73000	500	175320	500	1	97801344	247437	103.99	17.94	12	0.96	2433.00	14099.00	584000	20230726	-56.68	120700	20230209	109.61	323000	-21.67	20240108	211000	19.91	20240201	584000	-56.68	20230726	139500	81.36	20230215	0.81	N	247540	500	489 억		8532839	N	N	7544	N	00	N
83	20240215	150904	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	253000	9500	2	3.90	219834857000	883598	94.97	249500	256500	241500	316500	170500	243500	248795.16	8.72	0	20943	260166	251832	239666	231332	219166	256000	235500	489	73000	500	175320	500	1	97801344	247437	103.99	17.94	12	0.90	2433.00	14099.00	584000	20230726	-56.68	120700	20230209	109.61	323000	-21.67	20240108	211000	19.91	20240201	584000	-56.68	20230726	139500	81.36	20230215	0.81	N	247540	500	489 억		8532839	N	N	4327	N	00	N
84	20240215	140858	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	247500	4000	2	1.64	139630844000	566246	60.86	249500	250500	241500	316500	170500	243500	246590.48	8.72	0	-18777	260166	251832	239666	231332	219166	256000	235500	489	73000	500	175320	500	1	97801344	242058	101.73	17.55	12	0.58	2433.00	14099.00	584000	20230726	-57.62	120700	20230209	105.05	323000	-23.37	20240108	211000	17.30	20240201	584000	-57.62	20230726	139500	77.42	20230215	0.81	N	247540	500	489 억		8532839	N	N	4327	N	00	N
85	20240215	130837	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	249000	5500	2	2.26	126754032000	514261	55.27	249500	250500	241500	316500	170500	243500	246478.08	8.72	0	-10969	260166	251832	239666	231332	219166	256000	235500	489	73000	500	175320	500	1	97801344	243525	102.34	17.66	12	0.53	2433.00	14099.00	584000	20230726	-57.36	120700	20230209	106.30	323000	-22.91	20240108	211000	18.01	20240201	584000	-57.36	20230726	139500	78.49	20230215	0.81	N	247540	500	489 억		8532839	N	N	4327	N	00	N
86	20240215	120859	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	244500	1000	2	0.41	97827495000	397440	42.72	249500	250500	241500	316500	170500	243500	246144.13	8.72	0	-39564	260166	251832	239666	231332	219166	256000	235500	489	73000	500	175320	500	1	97801344	239124	100.49	17.34	12	0.41	2433.00	14099.00	584000	20230726	-58.13	120700	20230209	102.57	323000	-24.30	20240108	211000	15.88	20240201	584000	-58.13	20230726	139500	75.27	20230215	0.81	N	247540	500	489 억		8532839	N	N	4327	N	00	N
87	20240215	110852	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	243000	-500	5	-0.21	89140299000	361835	38.89	249500	250500	241500	316500	170500	243500	246356.29	8.72	0	-37219	260166	251832	239666	231332	219166	256000	235500	489	73000	500	175320	500	1	97801344	237657	99.88	17.24	12	0.37	2433.00	14099.00	584000	20230726	-58.39	120700	20230209	101.33	323000	-24.77	20240108	211000	15.17	20240201	584000	-58.39	20230726	139500	74.19	20230215	0.81	N	247540	500	489 억		8532839	N	N	4327	N	00	N
88	20240215	100852	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	243500	0	3	0.00	71342207500	288628	31.02	249500	250500	243500	316500	170500	243500	247177.14	8.72	0	-27324	260166	251832	239666	231332	219166	256000	235500	489	73000	500	175320	500	1	97801344	238146	100.08	17.27	12	0.30	2433.00	14099.00	584000	20230726	-58.30	120700	20230209	101.74	323000	-24.61	20240108	211000	15.40	20240201	584000	-58.30	20230726	139500	74.55	20230215	0.81	N	247540	500	489 억		8532839	N	N	4327	N	00	N
89	20240215	090855	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	248000	4500	2	1.85	24829899500	99913	10.74	249500	250500	246500	316500	170500	243500	248515.71	8.72	0	-4209	260166	251832	239666	231332	219166	256000	235500	489	73000	500	175320	500	1	97801344	242547	101.93	17.59	12	0.10	2433.00	14099.00	584000	20230726	-57.53	120700	20230209	105.47	323000	-23.22	20240108	211000	17.54	20240201	584000	-57.53	20230726	139500	77.78	20230215	0.81	N	247540	500	489 억		8532839	N	N	4327	N	00	N
90	20240214	160849	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	243500	3500	2	1.46	217054425500	922452	83.72	234000	248000	227500	312000	168000	240000	235285.30	8.71	0	-22742	253666	246832	241166	234332	228666	244000	231500	489	72000	500	172800	500	1	97801344	238146	100.08	17.27	12	0.94	2433.00	14099.00	584000	20230726	-58.30	119700	20230208	103.43	323000	-24.61	20240108	211000	15.40	20240201	584000	-58.30	20230726	134300	81.31	20230214	0.82	N	247540	500	489 억		8518464	N	N	4312	N	00	N
91	20240214	150850	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	243000	3000	2	1.25	210787209500	896673	81.38	234000	248000	227500	312000	168000	240000	235075.88	8.71	0	-21668	253666	246832	241166	234332	228666	244000	231500	489	72000	500	172800	500	1	97801344	237657	99.88	17.24	12	0.92	2433.00	14099.00	584000	20230726	-58.39	119700	20230208	103.01	323000	-24.77	20240108	211000	15.17	20240201	584000	-58.39	20230726	134300	80.94	20230214	0.82	N	247540	500	489 억		8518464	N	N	3065	N	00	N
92	20240214	140846	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	241000	1000	2	0.42	170964249500	733667	66.59	234000	243000	227500	312000	168000	240000	233025.08	8.71	0	-52798	253666	246832	241166	234332	228666	244000	231500	489	72000	500	172800	500	1	97801344	235701	99.05	17.09	12	0.75	2433.00	14099.00	584000	20230726	-58.73	119700	20230208	101.34	323000	-25.39	20240108	211000	14.22	20240201	584000	-58.73	20230726	134300	79.45	20230214	0.82	N	247540	500	489 억		8518464	N	N	3065	N	00	N
93	20240214	130850	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	240000	0	3	0.00	144790917500	625053	56.73	234000	240000	227500	312000	168000	240000	231643.07	8.71	0	-51671	253666	246832	241166	234332	228666	244000	231500	489	72000	500	172800	500	1	97801344	234723	98.64	17.02	12	0.64	2433.00	14099.00	584000	20230726	-58.90	119700	20230208	100.50	323000	-25.70	20240108	211000	13.74	20240201	584000	-58.90	20230726	134300	78.70	20230214	0.82	N	247540	500	489 억		8518464	N	N	3065	N	00	N
94	20240214	120843	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	235500	-4500	5	-1.88	125235032500	542451	49.23	234000	237000	227500	312000	168000	240000	230865.37	8.71	0	-59806	253666	246832	241166	234332	228666	244000	231500	489	72000	500	172800	500	1	97801344	230322	96.79	16.70	12	0.55	2433.00	14099.00	584000	20230726	-59.67	119700	20230208	96.74	323000	-27.09	20240108	211000	11.61	20240201	584000	-59.67	20230726	134300	75.35	20230214	0.82	N	247540	500	489 억		8518464	N	N	3065	N	00	N
95	20240214	110848	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	230500	-9500	5	-3.96	103267065000	448281	40.69	234000	235500	227500	312000	168000	240000	230357.92	8.71	0	-72767	253666	246832	241166	234332	228666	244000	231500	489	72000	500	172800	500	1	97801344	225432	94.74	16.35	12	0.46	2433.00	14099.00	584000	20230726	-60.53	119700	20230208	92.56	323000	-28.64	20240108	211000	9.24	20240201	584000	-60.53	20230726	134300	71.63	20230214	0.82	N	247540	500	489 억		8518464	N	N	3065	N	00	N
96	20240214	090839	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	233500	-6500	5	-2.71	19936146000	85326	7.74	234000	235500	232000	312000	168000	240000	233631.41	8.71	0	871	253666	246832	241166	234332	228666	244000	231500	489	72000	500	172800	500	1	97801344	228366	95.97	16.56	12	0.09	2433.00	14099.00	584000	20230726	-60.02	119700	20230208	95.07	323000	-27.71	20240108	211000	10.66	20240201	584000	-60.02	20230726	134300	73.86	20230214	0.82	N	247540	500	489 억		8518464	N	N	3065	N	00	N
97	20240213	160838	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	240000	-3500	5	-1.44	264934938500	1091255	72.75	243500	248000	235500	316500	170500	243500	242782.95	8.68	0	-44467	258833	251166	241333	233666	223833	255000	237500	489	73000	500	175320	500	1	97801344	234723	98.64	17.02	12	1.12	2433.00	14099.00	584000	20230726	-58.90	118800	20230207	102.02	323000	-25.70	20240108	211000	13.74	20240201	584000	-58.90	20230726	130400	84.05	20230213	0.82	N	247540	500	489 억		8488599	N	N	3065	N	00	N
98	20240213	150835	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	240000	-3500	5	-1.44	254721564500	1048717	69.91	243500	248000	235500	316500	170500	243500	242887.24	8.68	0	-41289	258833	251166	241333	233666	223833	255000	237500	489	73000	500	175320	500	1	97801344	234723	98.64	17.02	12	1.07	2433.00	14099.00	584000	20230726	-58.90	118800	20230207	102.02	323000	-25.70	20240108	211000	13.74	20240201	584000	-58.90	20230726	130400	84.05	20230213	0.82	N	247540	500	489 억		8488599	N	N	7400	N	00	N
99	20240213	140845	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	242000	-1500	5	-0.62	220890077500	907922	60.53	243500	248000	235500	316500	170500	243500	243291.32	8.68	0	-22516	258833	251166	241333	233666	223833	255000	237500	489	73000	500	175320	500	1	97801344	236679	99.47	17.16	12	0.93	2433.00	14099.00	584000	20230726	-58.56	118800	20230207	103.70	323000	-25.08	20240108	211000	14.69	20240201	584000	-58.56	20230726	130400	85.58	20230213	0.82	N	247540	500	489 억		8488599	N	N	7400	N	00	N
100	20240213	130833	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	243500	0	3	0.00	203701354000	837186	55.81	243500	248000	235500	316500	170500	243500	243316.15	8.68	0	-14154	258833	251166	241333	233666	223833	255000	237500	489	73000	500	175320	500	1	97801344	238146	100.08	17.27	12	0.86	2433.00	14099.00	584000	20230726	-58.30	118800	20230207	104.97	323000	-24.61	20240108	211000	15.40	20240201	584000	-58.30	20230726	130400	86.73	20230213	0.82	N	247540	500	489 억		8488599	N	N	7400	N	00	N
101	20240213	120844	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	242500	-1000	5	-0.41	186027338500	764742	50.98	243500	248000	235500	316500	170500	243500	243254.20	8.68	0	-22480	258833	251166	241333	233666	223833	255000	237500	489	73000	500	175320	500	1	97801344	237168	99.67	17.20	12	0.78	2433.00	14099.00	584000	20230726	-58.48	118800	20230207	104.12	323000	-24.92	20240108	211000	14.93	20240201	584000	-58.48	20230726	130400	85.97	20230213	0.82	N	247540	500	489 억		8488599	N	N	7400	N	00	N
102	20240213	110905	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	243000	-500	5	-0.21	172185002000	707586	47.17	243500	248000	235500	316500	170500	243500	243340.87	8.68	0	-24709	258833	251166	241333	233666	223833	255000	237500	489	73000	500	175320	500	1	97801344	237657	99.88	17.24	12	0.72	2433.00	14099.00	584000	20230726	-58.39	118800	20230207	104.55	323000	-24.77	20240108	211000	15.17	20240201	584000	-58.39	20230726	130400	86.35	20230213	0.82	N	247540	500	489 억		8488599	N	N	7400	N	00	N
103	20240213	100719	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	Y	242000	-1500	5	-0.62	140099814500	576119	38.41	243500	248000	235500	316500	170500	243500	243177.15	8.68	0	-14748	258833	251166	241333	233666	223833	255000	237500	489	73000	500	175320	500	1	97801344	236679	99.47	17.16	12	0.59	2433.00	14099.00	584000	20230726	-58.56	118800	20230207	103.70	323000	-25.08	20240108	211000	14.69	20240201	584000	-58.56	20230726	130400	85.58	20230213	0.82	N	247540	500	489 억		8488599	N	N	7400	N	00	N