KissMeData/189300/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63800	-600	5	-0.93	8885270300	139296	89.93	64500	64600	62800	83700	45100	64400	63786.96	10.75	0	15069	65933	65166	64133	63366	62333	65550	63750	54	19300	500	45080	100	1	10733334	6848	115.79	2.45	12	1.30	551.00	25993.00	92000	20230918	-30.65	52300	20240206	21.99	82400	-22.57	20240104	52300	21.99	20240206	92000	-30.65	20230918	52300	21.99	20240206	3.05	N	189300	500	53 억		1154153	N	N	4430	N	00	N
3	20240430	150950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63500	-900	5	-1.40	8445101600	132357	85.45	64500	64600	62800	83700	45100	64400	63805.48	10.75	0	12196	65933	65166	64133	63366	62333	65550	63750	54	19300	500	45080	100	1	10733334	6816	115.25	2.44	12	1.23	551.00	25993.00	92000	20230918	-30.98	52300	20240206	21.41	82400	-22.94	20240104	52300	21.41	20240206	92000	-30.98	20230918	52300	21.41	20240206	3.05	N	189300	500	53 억		1154153	N	N	187	N	00	N
4	20240430	140949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63100	-1300	5	-2.02	6795254700	106375	68.68	64500	64600	63000	83700	45100	64400	63880.19	10.75	0	3402	65933	65166	64133	63366	62333	65550	63750	54	19300	500	45080	100	1	10733334	6773	114.52	2.43	12	0.99	551.00	25993.00	92000	20230918	-31.41	52300	20240206	20.65	82400	-23.42	20240104	52300	20.65	20240206	92000	-31.41	20230918	52300	20.65	20240206	3.05	N	189300	500	53 억		1154153	N	N	187	N	00	N
5	20240430	130947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64000	-400	5	-0.62	4397210200	68737	44.38	64500	64500	63400	83700	45100	64400	63971.52	10.75	0	345	65933	65166	64133	63366	62333	65550	63750	54	19300	500	45080	100	1	10733334	6869	116.15	2.46	12	0.64	551.00	25993.00	92000	20230918	-30.43	52300	20240206	22.37	82400	-22.33	20240104	52300	22.37	20240206	92000	-30.43	20230918	52300	22.37	20240206	3.05	N	189300	500	53 억		1154153	N	N	187	N	00	N
6	20240430	120947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64000	-400	5	-0.62	3752289800	58669	37.88	64500	64500	63400	83700	45100	64400	63956.94	10.75	0	418	65933	65166	64133	63366	62333	65550	63750	54	19300	500	45080	100	1	10733334	6869	116.15	2.46	12	0.55	551.00	25993.00	92000	20230918	-30.43	52300	20240206	22.37	82400	-22.33	20240104	52300	22.37	20240206	92000	-30.43	20230918	52300	22.37	20240206	3.05	N	189300	500	53 억		1154153	N	N	187	N	00	N
7	20240430	110944	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64400	0	3	0.00	3029015200	47382	30.59	64500	64500	63400	83700	45100	64400	63927.55	10.75	0	3459	65933	65166	64133	63366	62333	65550	63750	54	19300	500	45080	100	1	10733334	6912	116.88	2.48	12	0.44	551.00	25993.00	92000	20230918	-30.00	52300	20240206	23.14	82400	-21.84	20240104	52300	23.14	20240206	92000	-30.00	20230918	52300	23.14	20240206	3.05	N	189300	500	53 억		1154153	N	N	187	N	00	N
8	20240430	100945	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63900	-500	5	-0.78	2111452200	33061	21.34	64500	64500	63400	83700	45100	64400	63865.35	10.75	0	156	65933	65166	64133	63366	62333	65550	63750	54	19300	500	45080	100	1	10733334	6859	115.97	2.46	12	0.31	551.00	25993.00	92000	20230918	-30.54	52300	20240206	22.18	82400	-22.45	20240104	52300	22.18	20240206	92000	-30.54	20230918	52300	22.18	20240206	3.05	N	189300	500	53 억		1154153	N	N	187	N	00	N
9	20240430	090955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64500	100	2	0.16	533714300	8341	5.39	64500	64500	63500	83700	45100	64400	63986.85	10.75	0	-1008	65933	65166	64133	63366	62333	65550	63750	54	19300	500	45080	100	1	10733334	6923	117.06	2.48	12	0.08	551.00	25993.00	92000	20230918	-29.89	52300	20240206	23.33	82400	-21.72	20240104	52300	23.33	20240206	92000	-29.89	20230918	52300	23.33	20240206	3.05	N	189300	500	53 억		1154153	N	N	187	N	00	N
10	20240429	160934	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64400	200	2	0.31	9894898000	154197	63.23	63500	64900	63100	83400	45000	64200	64170.02	10.84	0	-8338	66533	65366	63233	62066	59933	65950	62650	54	19200	500	44940	100	1	10733334	6912	116.88	2.48	12	1.44	551.00	25993.00	92000	20230918	-30.00	52300	20240206	23.14	82400	-21.84	20240104	52300	23.14	20240206	92000	-30.00	20230918	52300	23.14	20240206	3.15	N	189300	500	53 억		1163152	N	N	187	N	00	N
11	20240429	150944	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64400	200	2	0.31	9564800100	149069	61.12	63500	64900	63100	83400	45000	64200	64163.58	10.84	0	-7409	66533	65366	63233	62066	59933	65950	62650	54	19200	500	44940	100	1	10733334	6912	116.88	2.48	12	1.39	551.00	25993.00	92000	20230918	-30.00	52300	20240206	23.14	82400	-21.84	20240104	52300	23.14	20240206	92000	-30.00	20230918	52300	23.14	20240206	3.15	N	189300	500	53 억		1163152	N	N	134	N	00	N
12	20240429	140907	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64300	100	2	0.16	8039814000	125401	51.42	63500	64900	63100	83400	45000	64200	64112.84	10.84	0	-10047	66533	65366	63233	62066	59933	65950	62650	54	19200	500	44940	100	1	10733334	6902	116.70	2.47	12	1.17	551.00	25993.00	92000	20230918	-30.11	52300	20240206	22.94	82400	-21.97	20240104	52300	22.94	20240206	92000	-30.11	20230918	52300	22.94	20240206	3.15	N	189300	500	53 억		1163152	N	N	134	N	00	N
13	20240429	130944	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64400	200	2	0.31	6820114700	106407	43.63	63500	64900	63100	83400	45000	64200	64094.61	10.84	0	-11309	66533	65366	63233	62066	59933	65950	62650	54	19200	500	44940	100	1	10733334	6912	116.88	2.48	12	0.99	551.00	25993.00	92000	20230918	-30.00	52300	20240206	23.14	82400	-21.84	20240104	52300	23.14	20240206	92000	-30.00	20230918	52300	23.14	20240206	3.15	N	189300	500	53 억		1163152	N	N	134	N	00	N
14	20240429	120943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64300	100	2	0.16	6076485300	94816	38.88	63500	64900	63100	83400	45000	64200	64087.13	10.84	0	-11031	66533	65366	63233	62066	59933	65950	62650	54	19200	500	44940	100	1	10733334	6902	116.70	2.47	12	0.88	551.00	25993.00	92000	20230918	-30.11	52300	20240206	22.94	82400	-21.97	20240104	52300	22.94	20240206	92000	-30.11	20230918	52300	22.94	20240206	3.15	N	189300	500	53 억		1163152	N	N	134	N	00	N
15	20240429	110918	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64000	-200	5	-0.31	5473659200	85426	35.03	63500	64900	63100	83400	45000	64200	64074.86	10.84	0	-10771	66533	65366	63233	62066	59933	65950	62650	54	19200	500	44940	100	1	10733334	6869	116.15	2.46	12	0.80	551.00	25993.00	92000	20230918	-30.43	52300	20240206	22.37	82400	-22.33	20240104	52300	22.37	20240206	92000	-30.43	20230918	52300	22.37	20240206	3.15	N	189300	500	53 억		1163152	N	N	134	N	00	N
16	20240429	100942	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64300	100	2	0.16	3637385000	56914	23.34	63500	64900	63100	83400	45000	64200	63910.20	10.84	0	-4343	66533	65366	63233	62066	59933	65950	62650	54	19200	500	44940	100	1	10733334	6902	116.70	2.47	12	0.53	551.00	25993.00	92000	20230918	-30.11	52300	20240206	22.94	82400	-21.97	20240104	52300	22.94	20240206	92000	-30.11	20230918	52300	22.94	20240206	3.15	N	189300	500	53 억		1163152	N	N	134	N	00	N
17	20240429	090943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63100	-1100	5	-1.71	1177564900	18529	7.60	63500	64300	63100	83400	45000	64200	63552.53	10.84	0	-897	66533	65366	63233	62066	59933	65950	62650	54	19200	500	44940	100	1	10733334	6773	114.52	2.43	12	0.17	551.00	25993.00	92000	20230918	-31.41	52300	20240206	20.65	82400	-23.42	20240104	52300	20.65	20240206	92000	-31.41	20230918	52300	20.65	20240206	3.15	N	189300	500	53 억		1163152	N	N	134	N	00	N
18	20240426	160939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64200	2500	2	4.05	15433174700	242960	143.92	61100	64400	61100	80200	43200	61700	63518.71	10.85	0	-2604	64233	62966	61733	60466	59233	62350	59850	54	18500	500	43190	100	1	10733334	6891	116.52	2.47	12	2.26	551.00	25993.00	92000	20230918	-30.22	52300	20240206	22.75	82400	-22.09	20240104	52300	22.75	20240206	92000	-30.22	20230918	52300	22.75	20240206	3.28	N	189300	500	53 억		1164941	N	N	134	N	00	N
19	20240426	150940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64000	2300	2	3.73	14771978200	232649	137.81	61100	64400	61100	80200	43200	61700	63495.09	10.85	0	-3155	64233	62966	61733	60466	59233	62350	59850	54	18500	500	43190	100	1	10733334	6869	116.15	2.46	12	2.17	551.00	25993.00	92000	20230918	-30.43	52300	20240206	22.37	82400	-22.33	20240104	52300	22.37	20240206	92000	-30.43	20230918	52300	22.37	20240206	3.28	N	189300	500	53 억		1164941	N	N	182	N	00	N
20	20240426	140938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64000	2300	2	3.73	12948774400	204172	120.94	61100	64400	61100	80200	43200	61700	63421.34	10.85	0	-962	64233	62966	61733	60466	59233	62350	59850	54	18500	500	43190	100	1	10733334	6869	116.15	2.46	12	1.90	551.00	25993.00	92000	20230918	-30.43	52300	20240206	22.37	82400	-22.33	20240104	52300	22.37	20240206	92000	-30.43	20230918	52300	22.37	20240206	3.28	N	189300	500	53 억		1164941	N	N	182	N	00	N
21	20240426	130940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64000	2300	2	3.73	11796495200	186092	110.23	61100	64400	61100	80200	43200	61700	63391.13	10.85	0	450	64233	62966	61733	60466	59233	62350	59850	54	18500	500	43190	100	1	10733334	6869	116.15	2.46	12	1.73	551.00	25993.00	92000	20230918	-30.43	52300	20240206	22.37	82400	-22.33	20240104	52300	22.37	20240206	92000	-30.43	20230918	52300	22.37	20240206	3.28	N	189300	500	53 억		1164941	N	N	182	N	00	N
22	20240426	120936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64300	2600	2	4.21	10135966100	160200	94.90	61100	64400	61100	80200	43200	61700	63271.20	10.85	0	8095	64233	62966	61733	60466	59233	62350	59850	54	18500	500	43190	100	1	10733334	6902	116.70	2.47	12	1.49	551.00	25993.00	92000	20230918	-30.11	52300	20240206	22.94	82400	-21.97	20240104	52300	22.94	20240206	92000	-30.11	20230918	52300	22.94	20240206	3.28	N	189300	500	53 억		1164941	N	N	182	N	00	N
23	20240426	110936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63400	1700	2	2.76	7621545300	120859	71.59	61100	63800	61100	80200	43200	61700	63062.04	10.85	0	225	64233	62966	61733	60466	59233	62350	59850	54	18500	500	43190	100	1	10733334	6805	115.06	2.44	12	1.13	551.00	25993.00	92000	20230918	-31.09	52300	20240206	21.22	82400	-23.06	20240104	52300	21.22	20240206	92000	-31.09	20230918	52300	21.22	20240206	3.28	N	189300	500	53 억		1164941	N	N	182	N	00	N
24	20240426	100936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62600	900	2	1.46	5652388200	89731	53.15	61100	63800	61100	80200	43200	61700	62993.33	10.85	0	-203	64233	62966	61733	60466	59233	62350	59850	54	18500	500	43190	100	1	10733334	6719	113.61	2.41	12	0.84	551.00	25993.00	92000	20230918	-31.96	52300	20240206	19.69	82400	-24.03	20240104	52300	19.69	20240206	92000	-31.96	20230918	52300	19.69	20240206	3.28	N	189300	500	53 억		1164941	N	N	182	N	00	N
25	20240426	090941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63100	1400	2	2.27	1599563800	25589	15.16	61100	63400	61100	80200	43200	61700	62511.44	10.85	0	4291	64233	62966	61733	60466	59233	62350	59850	54	18500	500	43190	100	1	10733334	6773	114.52	2.43	12	0.24	551.00	25993.00	92000	20230918	-31.41	52300	20240206	20.65	82400	-23.42	20240104	52300	20.65	20240206	92000	-31.41	20230918	52300	20.65	20240206	3.28	N	189300	500	53 억		1164941	N	N	182	N	00	N
26	20240425	160932	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61700	-800	5	-1.28	10442306600	168404	41.18	62300	63000	60500	81200	43800	62500	62007.51	11.04	0	-21892	67766	65132	61266	58632	54766	66450	59950	54	18700	500	43750	100	1	10733334	6622	111.98	2.37	12	1.57	551.00	25993.00	92000	20230918	-32.93	52300	20240206	17.97	82400	-25.12	20240104	52300	17.97	20240206	92000	-32.93	20230918	52300	17.97	20240206	3.29	N	189300	500	53 억		1184628	N	N	182	N	00	N
27	20240425	150937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61800	-700	5	-1.12	10045088300	161967	39.61	62300	63000	60500	81200	43800	62500	62019.11	11.04	0	-21608	67766	65132	61266	58632	54766	66450	59950	54	18700	500	43750	100	1	10733334	6633	112.16	2.38	12	1.51	551.00	25993.00	92000	20230918	-32.83	52300	20240206	18.16	82400	-25.00	20240104	52300	18.16	20240206	92000	-32.83	20230918	52300	18.16	20240206	3.29	N	189300	500	53 억		1184628	N	N	68	N	00	N
28	20240425	140935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62200	-300	5	-0.48	8764116700	141327	34.56	62300	63000	60500	81200	43800	62500	62012.76	11.04	0	-13803	67766	65132	61266	58632	54766	66450	59950	54	18700	500	43750	100	1	10733334	6676	112.89	2.39	12	1.32	551.00	25993.00	92000	20230918	-32.39	52300	20240206	18.93	82400	-24.51	20240104	52300	18.93	20240206	92000	-32.39	20230918	52300	18.93	20240206	3.29	N	189300	500	53 억		1184628	N	N	68	N	00	N
29	20240425	130936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61800	-700	5	-1.12	7655348100	123456	30.19	62300	63000	60500	81200	43800	62500	62008.39	11.04	0	-7121	67766	65132	61266	58632	54766	66450	59950	54	18700	500	43750	100	1	10733334	6633	112.16	2.38	12	1.15	551.00	25993.00	92000	20230918	-32.83	52300	20240206	18.16	82400	-25.00	20240104	52300	18.16	20240206	92000	-32.83	20230918	52300	18.16	20240206	3.29	N	189300	500	53 억		1184628	N	N	68	N	00	N
30	20240425	120932	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61700	-800	5	-1.28	6785518100	109278	26.72	62300	63000	60500	81200	43800	62500	62093.79	11.04	0	-4829	67766	65132	61266	58632	54766	66450	59950	54	18700	500	43750	100	1	10733334	6622	111.98	2.37	12	1.02	551.00	25993.00	92000	20230918	-32.93	52300	20240206	17.97	82400	-25.12	20240104	52300	17.97	20240206	92000	-32.93	20230918	52300	17.97	20240206	3.29	N	189300	500	53 억		1184628	N	N	68	N	00	N
31	20240425	110933	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61700	-800	5	-1.28	6143372400	98882	24.18	62300	63000	60500	81200	43800	62500	62128.01	11.04	0	-1575	67766	65132	61266	58632	54766	66450	59950	54	18700	500	43750	100	1	10733334	6622	111.98	2.37	12	0.92	551.00	25993.00	92000	20230918	-32.93	52300	20240206	17.97	82400	-25.12	20240104	52300	17.97	20240206	92000	-32.93	20230918	52300	17.97	20240206	3.29	N	189300	500	53 억		1184628	N	N	68	N	00	N
32	20240425	100933	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62800	300	2	0.48	4379349000	70501	17.24	62300	63000	60500	81200	43800	62500	62117.10	11.04	0	-1600	67766	65132	61266	58632	54766	66450	59950	54	18700	500	43750	100	1	10733334	6741	113.97	2.42	12	0.66	551.00	25993.00	92000	20230918	-31.74	52300	20240206	20.08	82400	-23.79	20240104	52300	20.08	20240206	92000	-31.74	20230918	52300	20.08	20240206	3.29	N	189300	500	53 억		1184628	N	N	68	N	00	N
33	20240425	090936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62100	-400	5	-0.64	1262574000	20443	5.00	62300	62400	60500	81200	43800	62500	61757.76	11.04	0	-4512	67766	65132	61266	58632	54766	66450	59950	54	18700	500	43750	100	1	10733334	6665	112.70	2.39	12	0.19	551.00	25993.00	92000	20230918	-32.50	52300	20240206	18.74	82400	-24.64	20240104	52300	18.74	20240206	92000	-32.50	20230918	52300	18.74	20240206	3.29	N	189300	500	53 억		1184628	N	N	68	N	00	N
34	20240424	160916	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62500	5500	2	9.65	24911625600	407160	802.27	58100	63900	57400	74100	39900	57000	61181.45	10.55	0	79955	58800	57900	57200	56300	55600	57550	55950	54	17100	500	39900	100	1	10733334	6708	113.43	2.40	12	3.79	551.00	25993.00	92000	20230918	-32.07	52300	20240206	19.50	82400	-24.15	20240104	52300	19.50	20240206	92000	-32.07	20230918	52300	19.50	20240206	3.21	N	189300	500	53 억		1131875	N	N	68	N	00	N
35	20240424	150932	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62300	5300	2	9.30	23536052800	385133	758.87	58100	63900	57400	74100	39900	57000	61111.49	10.55	0	74293	58800	57900	57200	56300	55600	57550	55950	54	17100	500	39900	100	1	10733334	6687	113.07	2.40	12	3.59	551.00	25993.00	92000	20230918	-32.28	52300	20240206	19.12	82400	-24.39	20240104	52300	19.12	20240206	92000	-32.28	20230918	52300	19.12	20240206	3.21	N	189300	500	53 억		1131875	N	N	7	N	00	N
36	20240424	140931	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61800	4800	2	8.42	12831284700	214093	421.85	58100	61900	57400	74100	39900	57000	59933.23	10.55	0	38408	58800	57900	57200	56300	55600	57550	55950	54	17100	500	39900	100	1	10733334	6633	112.16	2.38	12	1.99	551.00	25993.00	92000	20230918	-32.83	52300	20240206	18.16	82400	-25.00	20240104	52300	18.16	20240206	92000	-32.83	20230918	52300	18.16	20240206	3.21	N	189300	500	53 억		1131875	N	N	7	N	00	N
37	20240424	130935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60000	3000	2	5.26	8830164700	148369	292.35	58100	60600	57400	74100	39900	57000	59514.89	10.55	0	18477	58800	57900	57200	56300	55600	57550	55950	54	17100	500	39900	100	1	10733334	6440	108.89	2.31	12	1.38	551.00	25993.00	92000	20230918	-34.78	52300	20240206	14.72	82400	-27.18	20240104	52300	14.72	20240206	92000	-34.78	20230918	52300	14.72	20240206	3.21	N	189300	500	53 억		1131875	N	N	7	N	00	N
38	20240424	120930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60500	3500	2	6.14	7536000600	126820	249.89	58100	60600	57400	74100	39900	57000	59422.81	10.55	0	15072	58800	57900	57200	56300	55600	57550	55950	54	17100	500	39900	100	1	10733334	6494	109.80	2.33	12	1.18	551.00	25993.00	92000	20230918	-34.24	52300	20240206	15.68	82400	-26.58	20240104	52300	15.68	20240206	92000	-34.24	20230918	52300	15.68	20240206	3.21	N	189300	500	53 억		1131875	N	N	7	N	00	N
39	20240424	110929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59600	2600	2	4.56	3991481800	67784	133.56	58100	60200	57400	74100	39900	57000	58885.31	10.55	0	16073	58800	57900	57200	56300	55600	57550	55950	54	17100	500	39900	100	1	10733334	6397	108.17	2.29	12	0.63	551.00	25993.00	92000	20230918	-35.22	52300	20240206	13.96	82400	-27.67	20240104	52300	13.96	20240206	92000	-35.22	20230918	52300	13.96	20240206	3.21	N	189300	500	53 억		1131875	N	N	7	N	00	N
40	20240424	100927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58200	1200	2	2.11	1142977200	19711	38.84	58100	58400	57400	74100	39900	57000	57986.77	10.55	0	1921	58800	57900	57200	56300	55600	57550	55950	54	17100	500	39900	100	1	10733334	6247	105.63	2.24	12	0.18	551.00	25993.00	92000	20230918	-36.74	52300	20240206	11.28	82400	-29.37	20240104	52300	11.28	20240206	92000	-36.74	20230918	52300	11.28	20240206	3.21	N	189300	500	53 억		1131875	N	N	7	N	00	N
41	20240424	090930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57800	800	2	1.40	246667800	4246	8.37	58100	58400	57700	74100	39900	57000	58094.16	10.55	0	386	58800	57900	57200	56300	55600	57550	55950	54	17100	500	39900	100	1	10733334	6204	104.90	2.22	12	0.04	551.00	25993.00	92000	20230918	-37.17	52300	20240206	10.52	82400	-29.85	20240104	52300	10.52	20240206	92000	-37.17	20230918	52300	10.52	20240206	3.21	N	189300	500	53 억		1131875	N	N	7	N	00	N
42	20240423	160905	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57000	500	2	0.88	2895674600	50577	76.82	57200	58100	56500	73400	39600	56500	57252.86	10.54	0	3116	58233	57366	56833	55966	55433	57100	55700	54	16900	500	39550	100	1	10733334	6118	103.45	2.19	12	0.47	551.00	25993.00	92000	20230918	-38.04	52300	20240206	8.99	82400	-30.83	20240104	52300	8.99	20240206	92000	-38.04	20230918	52300	8.99	20240206	3.24	N	189300	500	53 억		1130757	N	N	7	N	00	N
43	20240423	150926	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57200	700	2	1.24	2736141100	47781	72.57	57200	58100	56500	73400	39600	56500	57264.21	10.54	0	2089	58233	57366	56833	55966	55433	57100	55700	54	16900	500	39550	100	1	10733334	6139	103.81	2.20	12	0.45	551.00	25993.00	92000	20230918	-37.83	52300	20240206	9.37	82400	-30.58	20240104	52300	9.37	20240206	92000	-37.83	20230918	52300	9.37	20240206	3.24	N	189300	500	53 억		1130757	N	N	85	N	00	N
44	20240423	140926	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57100	600	2	1.06	2420078100	42250	64.17	57200	58100	56500	73400	39600	56500	57279.96	10.54	0	2369	58233	57366	56833	55966	55433	57100	55700	54	16900	500	39550	100	1	10733334	6129	103.63	2.20	12	0.39	551.00	25993.00	92000	20230918	-37.93	52300	20240206	9.18	82400	-30.70	20240104	52300	9.18	20240206	92000	-37.93	20230918	52300	9.18	20240206	3.24	N	189300	500	53 억		1130757	N	N	85	N	00	N
45	20240423	130923	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56900	400	2	0.71	2064499600	36008	54.69	57200	58100	56500	73400	39600	56500	57334.47	10.54	0	701	58233	57366	56833	55966	55433	57100	55700	54	16900	500	39550	100	1	10733334	6107	103.27	2.19	12	0.34	551.00	25993.00	92000	20230918	-38.15	52300	20240206	8.80	82400	-30.95	20240104	52300	8.80	20240206	92000	-38.15	20230918	52300	8.80	20240206	3.24	N	189300	500	53 억		1130757	N	N	85	N	00	N
46	20240423	120923	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56900	400	2	0.71	1833532600	31948	48.53	57200	58100	56500	73400	39600	56500	57391.15	10.54	0	1045	58233	57366	56833	55966	55433	57100	55700	54	16900	500	39550	100	1	10733334	6107	103.27	2.19	12	0.30	551.00	25993.00	92000	20230918	-38.15	52300	20240206	8.80	82400	-30.95	20240104	52300	8.80	20240206	92000	-38.15	20230918	52300	8.80	20240206	3.24	N	189300	500	53 억		1130757	N	N	85	N	00	N
47	20240423	110925	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56900	400	2	0.71	1638798800	28527	43.33	57200	58100	56500	73400	39600	56500	57447.29	10.54	0	850	58233	57366	56833	55966	55433	57100	55700	54	16900	500	39550	100	1	10733334	6107	103.27	2.19	12	0.27	551.00	25993.00	92000	20230918	-38.15	52300	20240206	8.80	82400	-30.95	20240104	52300	8.80	20240206	92000	-38.15	20230918	52300	8.80	20240206	3.24	N	189300	500	53 억		1130757	N	N	85	N	00	N
48	20240423	100923	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57400	900	2	1.59	1182707400	20520	31.17	57200	58100	57100	73400	39600	56500	57636.81	10.54	0	1447	58233	57366	56833	55966	55433	57100	55700	54	16900	500	39550	100	1	10733334	6161	104.17	2.21	12	0.19	551.00	25993.00	92000	20230918	-37.61	52300	20240206	9.75	82400	-30.34	20240104	52300	9.75	20240206	92000	-37.61	20230918	52300	9.75	20240206	3.24	N	189300	500	53 억		1130757	N	N	85	N	00	N
49	20240423	090924	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57600	1100	2	1.95	251401600	4357	6.62	57200	58100	57100	73400	39600	56500	57700.62	10.54	0	655	58233	57366	56833	55966	55433	57100	55700	54	16900	500	39550	100	1	10733334	6182	104.54	2.22	12	0.04	551.00	25993.00	92000	20230918	-37.39	52300	20240206	10.13	82400	-30.10	20240104	52300	10.13	20240206	92000	-37.39	20230918	52300	10.13	20240206	3.24	N	189300	500	53 억		1130757	N	N	85	N	00	N
50	20240422	160921	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56500	-700	5	-1.22	3734797300	65797	85.83	57200	57700	56300	74300	40100	57200	56762.47	10.74	0	-17458	58933	58066	56433	55566	53933	58500	56000	54	17100	500	40040	100	1	10733334	6064	102.54	2.17	12	0.61	551.00	25993.00	92000	20230918	-38.59	52300	20240206	8.03	82400	-31.43	20240104	52300	8.03	20240206	92000	-38.59	20230918	52300	8.03	20240206	3.29	N	189300	500	53 억		1152323	N	N	85	N	00	N
51	20240422	150919	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56600	-600	5	-1.05	3329456000	58628	76.47	57200	57700	56300	74300	40100	57200	56789.52	10.74	0	-15885	58933	58066	56433	55566	53933	58500	56000	54	17100	500	40040	100	1	10733334	6075	102.72	2.18	12	0.55	551.00	25993.00	92000	20230918	-38.48	52300	20240206	8.22	82400	-31.31	20240104	52300	8.22	20240206	92000	-38.48	20230918	52300	8.22	20240206	3.29	N	189300	500	53 억		1152323	N	N	57	N	00	N
52	20240422	140920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56900	-300	5	-0.52	2833973000	49893	65.08	57200	57700	56300	74300	40100	57200	56801.01	10.74	0	-13789	58933	58066	56433	55566	53933	58500	56000	54	17100	500	40040	100	1	10733334	6107	103.27	2.19	12	0.46	551.00	25993.00	92000	20230918	-38.15	52300	20240206	8.80	82400	-30.95	20240104	52300	8.80	20240206	92000	-38.15	20230918	52300	8.80	20240206	3.29	N	189300	500	53 억		1152323	N	N	57	N	00	N
53	20240422	130918	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56600	-600	5	-1.05	2375548800	41798	54.52	57200	57700	56400	74300	40100	57200	56834.03	10.74	0	-12950	58933	58066	56433	55566	53933	58500	56000	54	17100	500	40040	100	1	10733334	6075	102.72	2.18	12	0.39	551.00	25993.00	92000	20230918	-38.48	52300	20240206	8.22	82400	-31.31	20240104	52300	8.22	20240206	92000	-38.48	20230918	52300	8.22	20240206	3.29	N	189300	500	53 억		1152323	N	N	57	N	00	N
54	20240422	120917	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	-500	5	-0.87	1997402700	35127	45.82	57200	57700	56400	74300	40100	57200	56862.32	10.74	0	-10875	58933	58066	56433	55566	53933	58500	56000	54	17100	500	40040	100	1	10733334	6086	102.90	2.18	12	0.33	551.00	25993.00	92000	20230918	-38.37	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	92000	-38.37	20230918	52300	8.41	20240206	3.29	N	189300	500	53 억		1152323	N	N	57	N	00	N
55	20240422	110918	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56500	-700	5	-1.22	1658001400	29137	38.01	57200	57700	56400	74300	40100	57200	56903.64	10.74	0	-8440	58933	58066	56433	55566	53933	58500	56000	54	17100	500	40040	100	1	10733334	6064	102.54	2.17	12	0.27	551.00	25993.00	92000	20230918	-38.59	52300	20240206	8.03	82400	-31.43	20240104	52300	8.03	20240206	92000	-38.59	20230918	52300	8.03	20240206	3.29	N	189300	500	53 억		1152323	N	N	57	N	00	N
56	20240422	100919	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57200	0	3	0.00	1233603500	21650	28.24	57200	57700	56400	74300	40100	57200	56979.38	10.74	0	-7092	58933	58066	56433	55566	53933	58500	56000	54	17100	500	40040	100	1	10733334	6139	103.81	2.20	12	0.20	551.00	25993.00	92000	20230918	-37.83	52300	20240206	9.37	82400	-30.58	20240104	52300	9.37	20240206	92000	-37.83	20230918	52300	9.37	20240206	3.29	N	189300	500	53 억		1152323	N	N	57	N	00	N
57	20240422	090919	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56600	-600	5	-1.05	442396600	7756	10.12	57200	57700	56400	74300	40100	57200	57039.27	10.74	0	-2311	58933	58066	56433	55566	53933	58500	56000	54	17100	500	40040	100	1	10733334	6075	102.72	2.18	12	0.07	551.00	25993.00	92000	20230918	-38.48	52300	20240206	8.22	82400	-31.31	20240104	52300	8.22	20240206	92000	-38.48	20230918	52300	8.22	20240206	3.29	N	189300	500	53 억		1152323	N	N	57	N	00	N
58	20240419	160837	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57200	600	2	1.06	4274351000	76238	121.25	56000	57300	54800	73500	39700	56600	56065.64	10.68	0	4050	59000	57800	56000	54800	53000	58400	55400	54	16900	500	39620	100	1	10733334	6139	103.81	2.20	12	0.71	551.00	25993.00	92000	20230918	-37.83	52300	20240206	9.37	82400	-30.58	20240104	52300	9.37	20240206	92000	-37.83	20230918	52300	9.37	20240206	3.30	N	189300	500	53 억		1146742	N	N	57	N	00	N
59	20240419	150844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57000	400	2	0.71	4098520300	73159	116.35	56000	57300	54800	73500	39700	56600	56022.09	10.68	0	4411	59000	57800	56000	54800	53000	58400	55400	54	16900	500	39620	100	1	10733334	6118	103.45	2.19	12	0.68	551.00	25993.00	92000	20230918	-38.04	52300	20240206	8.99	82400	-30.83	20240104	52300	8.99	20240206	92000	-38.04	20230918	52300	8.99	20240206	3.30	N	189300	500	53 억		1146742	N	N	149	N	00	N
60	20240419	140837	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56600	0	3	0.00	3382598300	60592	96.37	56000	56900	54800	73500	39700	56600	55825.81	10.68	0	4823	59000	57800	56000	54800	53000	58400	55400	54	16900	500	39620	100	1	10733334	6075	102.72	2.18	12	0.56	551.00	25993.00	92000	20230918	-38.48	52300	20240206	8.22	82400	-31.31	20240104	52300	8.22	20240206	92000	-38.48	20230918	52300	8.22	20240206	3.30	N	189300	500	53 억		1146742	N	N	149	N	00	N
61	20240419	130837	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56300	-300	5	-0.53	2897052400	52007	82.71	56000	56800	54800	73500	39700	56600	55705.03	10.68	0	3116	59000	57800	56000	54800	53000	58400	55400	54	16900	500	39620	100	1	10733334	6043	102.18	2.17	12	0.48	551.00	25993.00	92000	20230918	-38.80	52300	20240206	7.65	82400	-31.67	20240104	52300	7.65	20240206	92000	-38.80	20230918	52300	7.65	20240206	3.30	N	189300	500	53 억		1146742	N	N	149	N	00	N
62	20240419	120834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55300	-1300	5	-2.30	2182496700	39222	62.38	56000	56800	54800	73500	39700	56600	55644.68	10.68	0	686	59000	57800	56000	54800	53000	58400	55400	54	16900	500	39620	100	1	10733334	5936	100.36	2.13	12	0.37	551.00	25993.00	92000	20230918	-39.89	52300	20240206	5.74	82400	-32.89	20240104	52300	5.74	20240206	92000	-39.89	20230918	52300	5.74	20240206	3.30	N	189300	500	53 억		1146742	N	N	149	N	00	N
63	20240419	110845	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55500	-1100	5	-1.94	1576405000	28230	44.90	56000	56800	55200	73500	39700	56600	55841.45	10.68	0	326	59000	57800	56000	54800	53000	58400	55400	54	16900	500	39620	100	1	10733334	5957	100.73	2.14	12	0.26	551.00	25993.00	92000	20230918	-39.67	52300	20240206	6.12	82400	-32.65	20240104	52300	6.12	20240206	92000	-39.67	20230918	52300	6.12	20240206	3.30	N	189300	500	53 억		1146742	N	N	149	N	00	N
64	20240419	100842	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56300	-300	5	-0.53	809850100	14454	22.99	56000	56800	55200	73500	39700	56600	56029.44	10.68	0	-855	59000	57800	56000	54800	53000	58400	55400	54	16900	500	39620	100	1	10733334	6043	102.18	2.17	12	0.13	551.00	25993.00	92000	20230918	-38.80	52300	20240206	7.65	82400	-31.67	20240104	52300	7.65	20240206	92000	-38.80	20230918	52300	7.65	20240206	3.30	N	189300	500	53 억		1146742	N	N	149	N	00	N
65	20240419	090833	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55900	-700	5	-1.24	229471600	4117	6.55	56000	56400	55200	73500	39700	56600	55737.37	10.68	0	19	59000	57800	56000	54800	53000	58400	55400	54	16900	500	39620	100	1	10733334	6000	101.45	2.15	12	0.04	551.00	25993.00	92000	20230918	-39.24	52300	20240206	6.88	82400	-32.16	20240104	52300	6.88	20240206	92000	-39.24	20230918	52300	6.88	20240206	3.30	N	189300	500	53 억		1146742	N	N	149	N	00	N
66	20240418	160834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56600	2300	2	4.24	3535329500	62699	70.37	54200	57200	54200	70500	38100	54300	56385.01	10.64	0	8508	55966	55132	54366	53532	52766	55550	53950	54	16200	500	38010	100	1	10733334	6075	102.72	2.18	12	0.58	551.00	25993.00	92000	20230918	-38.48	52300	20240206	8.22	82400	-31.31	20240104	52300	8.22	20240206	92000	-38.48	20230918	52300	8.22	20240206	3.41	N	189300	500	53 억		1141555	N	N	149	N	00	N
67	20240418	150833	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	2400	2	4.42	3371587200	59808	67.12	54200	57200	54200	70500	38100	54300	56373.52	10.64	0	7808	55966	55132	54366	53532	52766	55550	53950	54	16200	500	38010	100	1	10733334	6086	102.90	2.18	12	0.56	551.00	25993.00	92000	20230918	-38.37	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	92000	-38.37	20230918	52300	8.41	20240206	3.41	N	189300	500	53 억		1141555	N	N	6	N	00	N
68	20240418	140839	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56800	2500	2	4.60	3052530900	54175	60.80	54200	57200	54200	70500	38100	54300	56345.75	10.64	0	5547	55966	55132	54366	53532	52766	55550	53950	54	16200	500	38010	100	1	10733334	6097	103.09	2.19	12	0.50	551.00	25993.00	92000	20230918	-38.26	52300	20240206	8.60	82400	-31.07	20240104	52300	8.60	20240206	92000	-38.26	20230918	52300	8.60	20240206	3.41	N	189300	500	53 억		1141555	N	N	6	N	00	N
69	20240418	130832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56600	2300	2	4.24	2619791900	46554	52.25	54200	57200	54200	70500	38100	54300	56274.26	10.64	0	5710	55966	55132	54366	53532	52766	55550	53950	54	16200	500	38010	100	1	10733334	6075	102.72	2.18	12	0.43	551.00	25993.00	92000	20230918	-38.48	52300	20240206	8.22	82400	-31.31	20240104	52300	8.22	20240206	92000	-38.48	20230918	52300	8.22	20240206	3.41	N	189300	500	53 억		1141555	N	N	6	N	00	N
70	20240418	120831	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56500	2200	2	4.05	2139033300	38032	42.68	54200	57200	54200	70500	38100	54300	56242.99	10.64	0	5828	55966	55132	54366	53532	52766	55550	53950	54	16200	500	38010	100	1	10733334	6064	102.54	2.17	12	0.35	551.00	25993.00	92000	20230918	-38.59	52300	20240206	8.03	82400	-31.43	20240104	52300	8.03	20240206	92000	-38.59	20230918	52300	8.03	20240206	3.41	N	189300	500	53 억		1141555	N	N	6	N	00	N
71	20240418	110835	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56600	2300	2	4.24	2016399500	35864	40.25	54200	57200	54200	70500	38100	54300	56223.50	10.64	0	5141	55966	55132	54366	53532	52766	55550	53950	54	16200	500	38010	100	1	10733334	6075	102.72	2.18	12	0.33	551.00	25993.00	92000	20230918	-38.48	52300	20240206	8.22	82400	-31.31	20240104	52300	8.22	20240206	92000	-38.48	20230918	52300	8.22	20240206	3.41	N	189300	500	53 억		1141555	N	N	6	N	00	N
72	20240418	100835	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	2400	2	4.42	1652500200	29448	33.05	54200	57200	54200	70500	38100	54300	56115.87	10.64	0	3381	55966	55132	54366	53532	52766	55550	53950	54	16200	500	38010	100	1	10733334	6086	102.90	2.18	12	0.27	551.00	25993.00	92000	20230918	-38.37	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	92000	-38.37	20230918	52300	8.41	20240206	3.41	N	189300	500	53 억		1141555	N	N	6	N	00	N
73	20240418	090832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55200	900	2	1.66	238168500	4346	4.88	54200	55300	54200	70500	38100	54300	54801.77	10.64	0	-69	55966	55132	54366	53532	52766	55550	53950	54	16200	500	38010	100	1	10733334	5925	100.18	2.12	12	0.04	551.00	25993.00	92000	20230918	-40.00	52300	20240206	5.54	82400	-33.01	20240104	52300	5.54	20240206	92000	-40.00	20230918	52300	5.54	20240206	3.41	N	189300	500	53 억		1141555	N	N	6	N	00	N
74	20240417	160826	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54300	300	2	0.56	4825010400	88708	79.64	53600	55200	53600	70200	37800	54000	54392.23	10.66	0	12014	56933	55466	54533	53066	52133	55000	52600	54	16200	500	37800	100	1	10733334	5828	98.55	2.09	12	0.83	551.00	25993.00	92000	20230918	-40.98	52300	20240206	3.82	82400	-34.10	20240104	52300	3.82	20240206	92000	-40.98	20230918	52300	3.82	20240206	3.41	N	189300	500	53 억		1144598	N	N	6	N	00	N
75	20240417	150840	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54500	500	2	0.93	4626324200	85056	76.36	53600	55200	53600	70200	37800	54000	54391.51	10.66	0	10853	56933	55466	54533	53066	52133	55000	52600	54	16200	500	37800	100	1	10733334	5850	98.91	2.10	12	0.79	551.00	25993.00	92000	20230918	-40.76	52300	20240206	4.21	82400	-33.86	20240104	52300	4.21	20240206	92000	-40.76	20230918	52300	4.21	20240206	3.41	N	189300	500	53 억		1144598	N	N	219	N	00	N
76	20240417	140833	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54800	800	2	1.48	4115145000	75716	67.97	53600	55200	53600	70200	37800	54000	54349.74	10.66	0	10723	56933	55466	54533	53066	52133	55000	52600	54	16200	500	37800	100	1	10733334	5882	99.46	2.11	12	0.71	551.00	25993.00	92000	20230918	-40.43	52300	20240206	4.78	82400	-33.50	20240104	52300	4.78	20240206	92000	-40.43	20230918	52300	4.78	20240206	3.41	N	189300	500	53 억		1144598	N	N	219	N	00	N
77	20240417	130835	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54400	400	2	0.74	3545895100	65298	58.62	53600	55200	53600	70200	37800	54000	54303.27	10.66	0	8102	56933	55466	54533	53066	52133	55000	52600	54	16200	500	37800	100	1	10733334	5839	98.73	2.09	12	0.61	551.00	25993.00	92000	20230918	-40.87	52300	20240206	4.02	82400	-33.98	20240104	52300	4.02	20240206	92000	-40.87	20230918	52300	4.02	20240206	3.41	N	189300	500	53 억		1144598	N	N	219	N	00	N
78	20240417	120837	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54300	300	2	0.56	3181556400	58618	52.62	53600	55200	53600	70200	37800	54000	54276.10	10.66	0	8347	56933	55466	54533	53066	52133	55000	52600	54	16200	500	37800	100	1	10733334	5828	98.55	2.09	12	0.55	551.00	25993.00	92000	20230918	-40.98	52300	20240206	3.82	82400	-34.10	20240104	52300	3.82	20240206	92000	-40.98	20230918	52300	3.82	20240206	3.41	N	189300	500	53 억		1144598	N	N	219	N	00	N
79	20240417	110838	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54500	500	2	0.93	2820015800	51972	46.66	53600	55200	53600	70200	37800	54000	54260.29	10.66	0	7837	56933	55466	54533	53066	52133	55000	52600	54	16200	500	37800	100	1	10733334	5850	98.91	2.10	12	0.48	551.00	25993.00	92000	20230918	-40.76	52300	20240206	4.21	82400	-33.86	20240104	52300	4.21	20240206	92000	-40.76	20230918	52300	4.21	20240206	3.41	N	189300	500	53 억		1144598	N	N	219	N	00	N
80	20240417	100832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54600	600	2	1.11	1457042700	26844	24.10	53600	55200	53600	70200	37800	54000	54278.15	10.66	0	1592	56933	55466	54533	53066	52133	55000	52600	54	16200	500	37800	100	1	10733334	5860	99.09	2.10	12	0.25	551.00	25993.00	92000	20230918	-40.65	52300	20240206	4.40	82400	-33.74	20240104	52300	4.40	20240206	92000	-40.65	20230918	52300	4.40	20240206	3.41	N	189300	500	53 억		1144598	N	N	219	N	00	N
81	20240417	090829	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54200	200	2	0.37	149891200	2779	2.49	53600	54400	53600	70200	37800	54000	53937.10	10.66	0	38	56933	55466	54533	53066	52133	55000	52600	54	16200	500	37800	100	1	10733334	5817	98.37	2.09	12	0.03	551.00	25993.00	92000	20230918	-41.09	52300	20240206	3.63	82400	-34.22	20240104	52300	3.63	20240206	92000	-41.09	20230918	52300	3.63	20240206	3.41	N	189300	500	53 억		1144598	N	N	219	N	00	N
82	20240416	160834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54000	-2200	5	-3.91	6033302300	111046	130.65	54800	56000	53600	73000	39400	56200	54331.81	10.61	0	7343	58266	57232	56366	55332	54466	56800	54900	54	16800	500	39340	100	1	10733334	5796	98.00	2.08	12	1.03	551.00	25993.00	92742	20230410	-41.77	52300	20240206	3.25	82400	-34.47	20240104	52300	3.25	20240206	92000	-41.30	20230918	52300	3.25	20240206	3.43	N	189300	500	53 억		1138879	N	N	219	N	00	N
83	20240416	150833	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53900	-2300	5	-4.09	5852050900	107681	126.69	54800	56000	53600	73000	39400	56200	54346.18	10.61	0	7361	58266	57232	56366	55332	54466	56800	54900	54	16800	500	39340	100	1	10733334	5785	97.82	2.07	12	1.00	551.00	25993.00	92742	20230410	-41.88	52300	20240206	3.06	82400	-34.59	20240104	52300	3.06	20240206	92000	-41.41	20230918	52300	3.06	20240206	3.43	N	189300	500	53 억		1138879	N	N	239	N	00	N
84	20240416	140832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54100	-2100	5	-3.74	5061370100	92977	109.39	54800	56000	53600	73000	39400	56200	54436.80	10.61	0	4705	58266	57232	56366	55332	54466	56800	54900	54	16800	500	39340	100	1	10733334	5807	98.19	2.08	12	0.87	551.00	25993.00	92742	20230410	-41.67	52300	20240206	3.44	82400	-34.34	20240104	52300	3.44	20240206	92000	-41.20	20230918	52300	3.44	20240206	3.43	N	189300	500	53 억		1138879	N	N	239	N	00	N
85	20240416	130830	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53900	-2300	5	-4.09	4463482600	81888	96.34	54800	56000	53600	73000	39400	56200	54507.16	10.61	0	4620	58266	57232	56366	55332	54466	56800	54900	54	16800	500	39340	100	1	10733334	5785	97.82	2.07	12	0.76	551.00	25993.00	92742	20230410	-41.88	52300	20240206	3.06	82400	-34.59	20240104	52300	3.06	20240206	92000	-41.41	20230918	52300	3.06	20240206	3.43	N	189300	500	53 억		1138879	N	N	239	N	00	N
86	20240416	120833	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53900	-2300	5	-4.09	3921466000	71828	84.51	54800	56000	53600	73000	39400	56200	54595.23	10.61	0	5822	58266	57232	56366	55332	54466	56800	54900	54	16800	500	39340	100	1	10733334	5785	97.82	2.07	12	0.67	551.00	25993.00	92742	20230410	-41.88	52300	20240206	3.06	82400	-34.59	20240104	52300	3.06	20240206	92000	-41.41	20230918	52300	3.06	20240206	3.43	N	189300	500	53 억		1138879	N	N	239	N	00	N
87	20240416	110829	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53700	-2500	5	-4.45	3426525000	62625	73.68	54800	56000	53600	73000	39400	56200	54714.97	10.61	0	4311	58266	57232	56366	55332	54466	56800	54900	54	16800	500	39340	100	1	10733334	5764	97.46	2.07	12	0.58	551.00	25993.00	92742	20230410	-42.10	52300	20240206	2.68	82400	-34.83	20240104	52300	2.68	20240206	92000	-41.63	20230918	52300	2.68	20240206	3.43	N	189300	500	53 억		1138879	N	N	239	N	00	N
88	20240416	100821	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54900	-1300	5	-2.31	1612770700	29210	34.37	54800	56000	54800	73000	39400	56200	55212.96	10.61	0	4473	58266	57232	56366	55332	54466	56800	54900	54	16800	500	39340	100	1	10733334	5893	99.64	2.11	12	0.27	551.00	25993.00	92742	20230410	-40.80	52300	20240206	4.97	82400	-33.37	20240104	52300	4.97	20240206	92000	-40.33	20230918	52300	4.97	20240206	3.43	N	189300	500	53 억		1138879	N	N	239	N	00	N
89	20240416	090821	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55500	-700	5	-1.25	525722200	9537	11.22	54800	56000	54800	73000	39400	56200	55124.48	10.61	0	2923	58266	57232	56366	55332	54466	56800	54900	54	16800	500	39340	100	1	10733334	5957	100.73	2.14	12	0.09	551.00	25993.00	92742	20230410	-40.16	52300	20240206	6.12	82400	-32.65	20240104	52300	6.12	20240206	92000	-39.67	20230918	52300	6.12	20240206	3.43	N	189300	500	53 억		1138879	N	N	239	N	00	N
90	20240415	160819	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56200	-2000	5	-3.44	4763188100	84629	109.28	57400	57400	55500	75600	40800	58200	56283.03	10.66	0	-1497	60266	59232	58366	57332	56466	59750	57850	54	17400	500	40740	100	1	10733334	6032	102.00	2.16	12	0.79	551.00	25993.00	92742	20230410	-39.40	52300	20240206	7.46	82400	-31.80	20240104	52300	7.46	20240206	92000	-38.91	20230918	52300	7.46	20240206	3.41	N	189300	500	53 억		1143701	N	N	239	N	00	N
91	20240415	150825	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56200	-2000	5	-3.44	4509799400	80119	103.46	57400	57400	55500	75600	40800	58200	56288.45	10.66	0	-2489	60266	59232	58366	57332	56466	59750	57850	54	17400	500	40740	100	1	10733334	6032	102.00	2.16	12	0.75	551.00	25993.00	92742	20230410	-39.40	52300	20240206	7.46	82400	-31.80	20240104	52300	7.46	20240206	92000	-38.91	20230918	52300	7.46	20240206	3.41	N	189300	500	53 억		1143701	N	N	373	N	00	N
92	20240415	140818	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56300	-1900	5	-3.26	3862395100	68617	88.60	57400	57400	55500	75600	40800	58200	56288.82	10.66	0	-3114	60266	59232	58366	57332	56466	59750	57850	54	17400	500	40740	100	1	10733334	6043	102.18	2.17	12	0.64	551.00	25993.00	92742	20230410	-39.29	52300	20240206	7.65	82400	-31.67	20240104	52300	7.65	20240206	92000	-38.80	20230918	52300	7.65	20240206	3.41	N	189300	500	53 억		1143701	N	N	373	N	00	N
93	20240415	130810	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56200	-2000	5	-3.44	3576794600	63544	82.05	57400	57400	55500	75600	40800	58200	56288.08	10.66	0	-4531	60266	59232	58366	57332	56466	59750	57850	54	17400	500	40740	100	1	10733334	6032	102.00	2.16	12	0.59	551.00	25993.00	92742	20230410	-39.40	52300	20240206	7.46	82400	-31.80	20240104	52300	7.46	20240206	92000	-38.91	20230918	52300	7.46	20240206	3.41	N	189300	500	53 억		1143701	N	N	373	N	00	N
94	20240415	120823	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56000	-2200	5	-3.78	3198294700	56790	73.33	57400	57400	55500	75600	40800	58200	56317.49	10.66	0	-6708	60266	59232	58366	57332	56466	59750	57850	54	17400	500	40740	100	1	10733334	6011	101.63	2.15	12	0.53	551.00	25993.00	92742	20230410	-39.62	52300	20240206	7.07	82400	-32.04	20240104	52300	7.07	20240206	92000	-39.13	20230918	52300	7.07	20240206	3.41	N	189300	500	53 억		1143701	N	N	373	N	00	N
95	20240415	110823	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56200	-2000	5	-3.44	2746766500	48734	62.93	57400	57400	55500	75600	40800	58200	56361.94	10.66	0	-4495	60266	59232	58366	57332	56466	59750	57850	54	17400	500	40740	100	1	10733334	6032	102.00	2.16	12	0.45	551.00	25993.00	92742	20230410	-39.40	52300	20240206	7.46	82400	-31.80	20240104	52300	7.46	20240206	92000	-38.91	20230918	52300	7.46	20240206	3.41	N	189300	500	53 억		1143701	N	N	373	N	00	N
96	20240415	100818	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	-1500	5	-2.58	2090821200	37088	47.89	57400	57400	55500	75600	40800	58200	56373.96	10.66	0	-622	60266	59232	58366	57332	56466	59750	57850	54	17400	500	40740	100	1	10733334	6086	102.90	2.18	12	0.35	551.00	25993.00	92742	20230410	-38.86	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	92000	-38.37	20230918	52300	8.41	20240206	3.41	N	189300	500	53 억		1143701	N	N	373	N	00	N
97	20240415	090824	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57200	-1000	5	-1.72	268623400	4690	6.06	57400	57400	57100	75600	40800	58200	57273.21	10.66	0	501	60266	59232	58366	57332	56466	59750	57850	54	17400	500	40740	100	1	10733334	6139	103.81	2.20	12	0.04	551.00	25993.00	92742	20230410	-38.32	52300	20240206	9.37	82400	-30.58	20240104	52300	9.37	20240206	92000	-37.83	20230918	52300	9.37	20240206	3.41	N	189300	500	53 억		1143701	N	N	373	N	00	N
98	20240412	160818	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58200	-200	5	-0.34	4518610300	77346	81.21	58000	59400	57500	75900	40900	58400	58421.38	10.58	0	-4887	60266	59332	58366	57432	56466	58850	56950	54	17500	500	40880	100	1	10733334	6247	105.63	2.24	12	0.72	551.00	25993.00	92742	20230410	-37.25	52300	20240206	11.28	82400	-29.37	20240104	52300	11.28	20240206	93100	-37.49	20230412	52300	11.28	20240206	3.38	N	189300	500	53 억		1135133	N	N	373	N	00	N
99	20240412	150821	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58300	-100	5	-0.17	4341059600	74298	78.01	58000	59400	57500	75900	40900	58400	58427.69	10.58	0	-4709	60266	59332	58366	57432	56466	58850	56950	54	17500	500	40880	100	1	10733334	6258	105.81	2.24	12	0.69	551.00	25993.00	92742	20230410	-37.14	52300	20240206	11.47	82400	-29.25	20240104	52300	11.47	20240206	93100	-37.38	20230412	52300	11.47	20240206	3.38	N	189300	500	53 억		1135133	N	N	155	N	00	N
100	20240412	140816	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58600	200	2	0.34	3487400700	59701	62.69	58000	59400	57500	75900	40900	58400	58414.45	10.58	0	-4031	60266	59332	58366	57432	56466	58850	56950	54	17500	500	40880	100	1	10733334	6290	106.35	2.25	12	0.56	551.00	25993.00	92742	20230410	-36.81	52300	20240206	12.05	82400	-28.88	20240104	52300	12.05	20240206	93100	-37.06	20230412	52300	12.05	20240206	3.38	N	189300	500	53 억		1135133	N	N	155	N	00	N
101	20240412	130808	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58700	300	2	0.51	3099315000	53089	55.74	58000	59400	57500	75900	40900	58400	58379.59	10.58	0	-3613	60266	59332	58366	57432	56466	58850	56950	54	17500	500	40880	100	1	10733334	6300	106.53	2.26	12	0.49	551.00	25993.00	92742	20230410	-36.71	52300	20240206	12.24	82400	-28.76	20240104	52300	12.24	20240206	93100	-36.95	20230412	52300	12.24	20240206	3.38	N	189300	500	53 억		1135133	N	N	155	N	00	N
102	20240412	120814	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58900	500	2	0.86	2751299300	47155	49.51	58000	59400	57500	75900	40900	58400	58345.82	10.58	0	-2635	60266	59332	58366	57432	56466	58850	56950	54	17500	500	40880	100	1	10733334	6322	106.90	2.27	12	0.44	551.00	25993.00	92742	20230410	-36.49	52300	20240206	12.62	82400	-28.52	20240104	52300	12.62	20240206	93100	-36.73	20230412	52300	12.62	20240206	3.38	N	189300	500	53 억		1135133	N	N	155	N	00	N
103	20240412	110812	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59100	700	2	1.20	2355834200	40423	42.44	58000	59400	57500	75900	40900	58400	58279.43	10.58	0	-1581	60266	59332	58366	57432	56466	58850	56950	54	17500	500	40880	100	1	10733334	6343	107.26	2.27	12	0.38	551.00	25993.00	92742	20230410	-36.27	52300	20240206	13.00	82400	-28.28	20240104	52300	13.00	20240206	93100	-36.52	20230412	52300	13.00	20240206	3.38	N	189300	500	53 억		1135133	N	N	155	N	00	N
104	20240412	100813	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58500	100	2	0.17	1485949700	25670	26.95	58000	58600	57500	75900	40900	58400	57885.83	10.58	0	-6271	60266	59332	58366	57432	56466	58850	56950	54	17500	500	40880	100	1	10733334	6279	106.17	2.25	12	0.24	551.00	25993.00	92742	20230410	-36.92	52300	20240206	11.85	82400	-29.00	20240104	52300	11.85	20240206	93100	-37.16	20230412	52300	11.85	20240206	3.38	N	189300	500	53 억		1135133	N	N	155	N	00	N
105	20240412	090814	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58200	-200	5	-0.34	227816200	3912	4.11	58000	58600	58000	75900	40900	58400	58233.52	10.58	0	-1643	60266	59332	58366	57432	56466	58850	56950	54	17500	500	40880	100	1	10733334	6247	105.63	2.24	12	0.04	551.00	25993.00	92742	20230410	-37.25	52300	20240206	11.28	82400	-29.37	20240104	52300	11.28	20240206	93100	-37.49	20230412	52300	11.28	20240206	3.38	N	189300	500	53 억		1135133	N	N	155	N	00	N
106	20240411	160808	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58400	-1600	5	-2.67	5537776500	94838	71.54	58600	59300	57400	78000	42000	60000	58391.88	10.61	0	-12527	62466	61232	59466	58232	56466	61850	58850	54	18000	500	42000	100	1	10733334	6268	105.99	2.25	12	0.88	551.00	25993.00	92742	20230410	-37.03	52300	20240206	11.66	82400	-29.13	20240104	52300	11.66	20240206	94500	-38.20	20230411	52300	11.66	20240206	3.24	N	189300	500	53 억		1139055	N	N	155	N	00	N
107	20240411	150815	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58300	-1700	5	-2.83	5273204200	90303	68.12	58600	59300	57400	78000	42000	60000	58394.49	10.61	0	-12221	62466	61232	59466	58232	56466	61850	58850	54	18000	500	42000	100	1	10733334	6258	105.81	2.24	12	0.84	551.00	25993.00	92742	20230410	-37.14	52300	20240206	11.47	82400	-29.25	20240104	52300	11.47	20240206	94500	-38.31	20230411	52300	11.47	20240206	3.24	N	189300	500	53 억		1139055	N	N	179	N	00	N
108	20240411	140811	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58400	-1600	5	-2.67	4597168600	78721	59.39	58600	59300	57400	78000	42000	60000	58398.17	10.61	0	-13242	62466	61232	59466	58232	56466	61850	58850	54	18000	500	42000	100	1	10733334	6268	105.99	2.25	12	0.73	551.00	25993.00	92742	20230410	-37.03	52300	20240206	11.66	82400	-29.13	20240104	52300	11.66	20240206	94500	-38.20	20230411	52300	11.66	20240206	3.24	N	189300	500	53 억		1139055	N	N	179	N	00	N
109	20240411	130802	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58700	-1300	5	-2.17	4055458900	69485	52.42	58600	59300	57400	78000	42000	60000	58364.43	10.61	0	-12557	62466	61232	59466	58232	56466	61850	58850	54	18000	500	42000	100	1	10733334	6300	106.53	2.26	12	0.65	551.00	25993.00	92742	20230410	-36.71	52300	20240206	12.24	82400	-28.76	20240104	52300	12.24	20240206	94500	-37.88	20230411	52300	12.24	20240206	3.24	N	189300	500	53 억		1139055	N	N	179	N	00	N
110	20240411	120812	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58200	-1800	5	-3.00	3665681200	62832	47.40	58600	59300	57400	78000	42000	60000	58340.89	10.61	0	-11388	62466	61232	59466	58232	56466	61850	58850	54	18000	500	42000	100	1	10733334	6247	105.63	2.24	12	0.59	551.00	25993.00	92742	20230410	-37.25	52300	20240206	11.28	82400	-29.37	20240104	52300	11.28	20240206	94500	-38.41	20230411	52300	11.28	20240206	3.24	N	189300	500	53 억		1139055	N	N	179	N	00	N
111	20240411	110805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58100	-1900	5	-3.17	3311734400	56761	42.82	58600	59300	57400	78000	42000	60000	58345.13	10.61	0	-10055	62466	61232	59466	58232	56466	61850	58850	54	18000	500	42000	100	1	10733334	6236	105.44	2.24	12	0.53	551.00	25993.00	92742	20230410	-37.35	52300	20240206	11.09	82400	-29.49	20240104	52300	11.09	20240206	94500	-38.52	20230411	52300	11.09	20240206	3.24	N	189300	500	53 억		1139055	N	N	179	N	00	N
112	20240411	100813	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58800	-1200	5	-2.00	2594319400	44500	33.57	58600	59300	57400	78000	42000	60000	58299.16	10.61	0	-8684	62466	61232	59466	58232	56466	61850	58850	54	18000	500	42000	100	1	10733334	6311	106.72	2.26	12	0.41	551.00	25993.00	92742	20230410	-36.60	52300	20240206	12.43	82400	-28.64	20240104	52300	12.43	20240206	94500	-37.78	20230411	52300	12.43	20240206	3.24	N	189300	500	53 억		1139055	N	N	179	N	00	N
113	20240411	090810	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58600	-1400	5	-2.33	661419400	11266	8.50	58600	59300	58500	78000	42000	60000	58708.88	10.61	0	-1273	62466	61232	59466	58232	56466	61850	58850	54	18000	500	42000	100	1	10733334	6290	106.35	2.25	12	0.10	551.00	25993.00	92742	20230410	-36.81	52300	20240206	12.05	82400	-28.88	20240104	52300	12.05	20240206	94500	-37.99	20230411	52300	12.05	20240206	3.24	N	189300	500	53 억		1139055	N	N	179	N	00	N
114	20240409	160756	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60000	800	2	1.35	7911060700	132399	30.16	57800	60700	57700	76900	41500	59200	59751.54	10.46	0	10253	61866	60532	59066	57732	56266	59800	57000	54	17700	500	41440	100	1	10733334	6440	108.89	2.31	12	1.23	551.00	25993.00	92742	20230410	-35.30	52300	20240206	14.72	82400	-27.18	20240104	52300	14.72	20240206	95800	-37.37	20230410	52300	14.72	20240206	3.28	N	189300	500	53 억		1122523	N	N	179	N	00	N
115	20240409	150802	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59900	700	2	1.18	7600966900	127223	28.98	57800	60700	57700	76900	41500	59200	59745.25	10.46	0	9958	61866	60532	59066	57732	56266	59800	57000	54	17700	500	41440	100	1	10733334	6429	108.71	2.30	12	1.19	551.00	25993.00	92742	20230410	-35.41	52300	20240206	14.53	82400	-27.31	20240104	52300	14.53	20240206	95800	-37.47	20230410	52300	14.53	20240206	3.28	N	189300	500	53 억		1122523	N	N	1002	N	00	N
116	20240409	140807	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59900	700	2	1.18	6983285500	116913	26.63	57800	60700	57700	76900	41500	59200	59730.64	10.46	0	10494	61866	60532	59066	57732	56266	59800	57000	54	17700	500	41440	100	1	10733334	6429	108.71	2.30	12	1.09	551.00	25993.00	92742	20230410	-35.41	52300	20240206	14.53	82400	-27.31	20240104	52300	14.53	20240206	95800	-37.47	20230410	52300	14.53	20240206	3.28	N	189300	500	53 억		1122523	N	N	1002	N	00	N
117	20240409	130759	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60100	900	2	1.52	5814867900	97533	22.22	57800	60700	57700	76900	41500	59200	59619.51	10.46	0	12858	61866	60532	59066	57732	56266	59800	57000	54	17700	500	41440	100	1	10733334	6451	109.07	2.31	12	0.91	551.00	25993.00	92742	20230410	-35.20	52300	20240206	14.91	82400	-27.06	20240104	52300	14.91	20240206	95800	-37.27	20230410	52300	14.91	20240206	3.28	N	189300	500	53 억		1122523	N	N	1002	N	00	N
118	20240409	120802	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60100	900	2	1.52	4963436900	83407	19.00	57800	60700	57700	76900	41500	59200	59508.66	10.46	0	12372	61866	60532	59066	57732	56266	59800	57000	54	17700	500	41440	100	1	10733334	6451	109.07	2.31	12	0.78	551.00	25993.00	92742	20230410	-35.20	52300	20240206	14.91	82400	-27.06	20240104	52300	14.91	20240206	95800	-37.27	20230410	52300	14.91	20240206	3.28	N	189300	500	53 억		1122523	N	N	1002	N	00	N
119	20240409	110801	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59800	600	2	1.01	4468392800	75146	17.12	57800	60700	57700	76900	41500	59200	59462.83	10.46	0	14233	61866	60532	59066	57732	56266	59800	57000	54	17700	500	41440	100	1	10733334	6419	108.53	2.30	12	0.70	551.00	25993.00	92742	20230410	-35.52	52300	20240206	14.34	82400	-27.43	20240104	52300	14.34	20240206	95800	-37.58	20230410	52300	14.34	20240206	3.28	N	189300	500	53 억		1122523	N	N	1002	N	00	N
120	20240409	100755	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60200	1000	2	1.69	2835709400	48003	10.93	57800	60200	57700	76900	41500	59200	59073.57	10.46	0	12580	61866	60532	59066	57732	56266	59800	57000	54	17700	500	41440	100	1	10733334	6461	109.26	2.32	12	0.45	551.00	25993.00	92742	20230410	-35.09	52300	20240206	15.11	82400	-26.94	20240104	52300	15.11	20240206	95800	-37.16	20230410	52300	15.11	20240206	3.28	N	189300	500	53 억		1122523	N	N	1002	N	00	N
121	20240409	090811	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59200	0	3	0.00	882261300	15149	3.45	57800	59200	57700	76900	41500	59200	58238.60	10.46	0	7327	61866	60532	59066	57732	56266	59800	57000	54	17700	500	41440	100	1	10733334	6354	107.44	2.28	12	0.14	551.00	25993.00	92742	20230410	-36.17	52300	20240206	13.19	82400	-28.16	20240104	52300	13.19	20240206	95800	-38.20	20230410	52300	13.19	20240206	3.28	N	189300	500	53 억		1122523	N	N	1002	N	00	N
122	20240408	160754	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59200	100	2	0.17	5211315000	88394	66.99	59800	60400	57600	76800	41400	59100	58955.41	8.93	0	-17155	61366	60232	58966	57832	56566	60800	58400	54	17700	500	41370	100	1	10733334	6354	107.44	2.28	12	0.82	551.00	25993.00	92742	20230410	-36.17	52300	20240206	13.19	82400	-28.16	20240104	52300	13.19	20240206	95800	-38.20	20230410	52300	13.19	20240206	3.26	N	189300	500	53 억		958420	N	N	1002	N	00	N
123	20240408	150800	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59200	100	2	0.17	5094172500	86415	65.49	59800	60400	57600	76800	41400	59100	58950.10	8.93	0	-17395	61366	60232	58966	57832	56566	60800	58400	54	17700	500	41370	100	1	10733334	6354	107.44	2.28	12	0.81	551.00	25993.00	92742	20230410	-36.17	52300	20240206	13.19	82400	-28.16	20240104	52300	13.19	20240206	95800	-38.20	20230410	52300	13.19	20240206	3.26	N	189300	500	53 억		958420	N	N	1566	N	00	N
124	20240408	140801	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59500	400	2	0.68	3672191100	62644	47.47	59800	59800	57600	76800	41400	59100	58620.00	8.93	0	-18202	61366	60232	58966	57832	56566	60800	58400	54	17700	500	41370	100	1	10733334	6386	107.99	2.29	12	0.58	551.00	25993.00	92742	20230410	-35.84	52300	20240206	13.77	82400	-27.79	20240104	52300	13.77	20240206	95800	-37.89	20230410	52300	13.77	20240206	3.26	N	189300	500	53 억		958420	N	N	1566	N	00	N
125	20240408	130756	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58500	-600	5	-1.02	2898146700	49506	37.52	59800	59800	57600	76800	41400	59100	58541.32	8.93	0	-20273	61366	60232	58966	57832	56566	60800	58400	54	17700	500	41370	100	1	10733334	6279	106.17	2.25	12	0.46	551.00	25993.00	92742	20230410	-36.92	52300	20240206	11.85	82400	-29.00	20240104	52300	11.85	20240206	95800	-38.94	20230410	52300	11.85	20240206	3.26	N	189300	500	53 억		958420	N	N	1566	N	00	N
126	20240408	120802	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58900	-200	5	-0.34	2527985800	43193	32.73	59800	59800	57600	76800	41400	59100	58527.67	8.93	0	-17863	61366	60232	58966	57832	56566	60800	58400	54	17700	500	41370	100	1	10733334	6322	106.90	2.27	12	0.40	551.00	25993.00	92742	20230410	-36.49	52300	20240206	12.62	82400	-28.52	20240104	52300	12.62	20240206	95800	-38.52	20230410	52300	12.62	20240206	3.26	N	189300	500	53 억		958420	N	N	1566	N	00	N
127	20240408	110803	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58500	-600	5	-1.02	2332901300	39867	30.21	59800	59800	57600	76800	41400	59100	58517.10	8.93	0	-16441	61366	60232	58966	57832	56566	60800	58400	54	17700	500	41370	100	1	10733334	6279	106.17	2.25	12	0.37	551.00	25993.00	92742	20230410	-36.92	52300	20240206	11.85	82400	-29.00	20240104	52300	11.85	20240206	95800	-38.94	20230410	52300	11.85	20240206	3.26	N	189300	500	53 억		958420	N	N	1566	N	00	N
128	20240408	100753	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59700	600	2	1.02	1956887700	33501	25.39	59800	59800	57600	76800	41400	59100	58412.81	8.93	0	-14368	61366	60232	58966	57832	56566	60800	58400	54	17700	500	41370	100	1	10733334	6408	108.35	2.30	12	0.31	551.00	25993.00	92742	20230410	-35.63	52300	20240206	14.15	82400	-27.55	20240104	52300	14.15	20240206	95800	-37.68	20230410	52300	14.15	20240206	3.26	N	189300	500	53 억		958420	N	N	1566	N	00	N
129	20240408	090802	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58500	-600	5	-1.02	301919900	5116	3.88	59800	59800	58300	76800	41400	59100	59014.84	8.93	0	-2758	61366	60232	58966	57832	56566	60800	58400	54	17700	500	41370	100	1	10733334	6279	106.17	2.25	12	0.05	551.00	25993.00	92742	20230410	-36.92	52300	20240206	11.85	82400	-29.00	20240104	52300	11.85	20240206	95800	-38.94	20230410	52300	11.85	20240206	3.26	N	189300	500	53 억		958420	N	N	1566	N	00	N
130	20240405	160800	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59100	700	2	1.20	7777049200	131529	110.28	57700	60100	57700	75900	40900	58400	59128.03	8.76	0	16929	61533	59966	59033	57466	56533	59500	57000	54	17500	500	40880	100	1	10733334	6343	107.26	2.27	12	1.23	551.00	25993.00	96324	20230331	-38.64	52300	20240206	13.00	82400	-28.28	20240104	52300	13.00	20240206	95800	-38.31	20230410	52300	13.00	20240206	3.25	N	189300	500	53 억		940007	N	N	1566	N	00	N
131	20240405	150755	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59200	800	2	1.37	7486392600	126610	106.16	57700	60100	57700	75900	40900	58400	59129.55	8.76	0	17615	61533	59966	59033	57466	56533	59500	57000	54	17500	500	40880	100	1	10733334	6354	107.44	2.28	12	1.18	551.00	25993.00	96324	20230331	-38.54	52300	20240206	13.19	82400	-28.16	20240104	52300	13.19	20240206	95800	-38.20	20230410	52300	13.19	20240206	3.25	N	189300	500	53 억		940007	N	N	577	N	00	N
132	20240405	140755	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59400	1000	2	1.71	6494999400	109827	92.09	57700	60100	57700	75900	40900	58400	59138.46	8.76	0	18605	61533	59966	59033	57466	56533	59500	57000	54	17500	500	40880	100	1	10733334	6376	107.80	2.29	12	1.02	551.00	25993.00	96324	20230331	-38.33	52300	20240206	13.58	82400	-27.91	20240104	52300	13.58	20240206	95800	-38.00	20230410	52300	13.58	20240206	3.25	N	189300	500	53 억		940007	N	N	577	N	00	N
133	20240405	130753	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59100	700	2	1.20	5559044400	94028	78.84	57700	60100	57700	75900	40900	58400	59121.16	8.76	0	14917	61533	59966	59033	57466	56533	59500	57000	54	17500	500	40880	100	1	10733334	6343	107.26	2.27	12	0.88	551.00	25993.00	96324	20230331	-38.64	52300	20240206	13.00	82400	-28.28	20240104	52300	13.00	20240206	95800	-38.31	20230410	52300	13.00	20240206	3.25	N	189300	500	53 억		940007	N	N	577	N	00	N
134	20240405	120753	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59100	700	2	1.20	4796877400	81122	68.02	57700	60100	57700	75900	40900	58400	59131.65	8.76	0	15282	61533	59966	59033	57466	56533	59500	57000	54	17500	500	40880	100	1	10733334	6343	107.26	2.27	12	0.76	551.00	25993.00	96324	20230331	-38.64	52300	20240206	13.00	82400	-28.28	20240104	52300	13.00	20240206	95800	-38.31	20230410	52300	13.00	20240206	3.25	N	189300	500	53 억		940007	N	N	577	N	00	N
135	20240405	110759	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59600	1200	2	2.05	4020620700	68074	57.08	57700	60100	57700	75900	40900	58400	59062.50	8.76	0	16831	61533	59966	59033	57466	56533	59500	57000	54	17500	500	40880	100	1	10733334	6397	108.17	2.29	12	0.63	551.00	25993.00	96324	20230331	-38.13	52300	20240206	13.96	82400	-27.67	20240104	52300	13.96	20240206	95800	-37.79	20230410	52300	13.96	20240206	3.25	N	189300	500	53 억		940007	N	N	577	N	00	N
136	20240405	100653	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59700	1300	2	2.23	2486043300	42318	35.48	57700	60100	57700	75900	40900	58400	58746.71	8.76	0	12951	61533	59966	59033	57466	56533	59500	57000	54	17500	500	40880	100	1	10733334	6408	108.35	2.30	12	0.39	551.00	25993.00	96324	20230331	-38.02	52300	20240206	14.15	82400	-27.55	20240104	52300	14.15	20240206	95800	-37.68	20230410	52300	14.15	20240206	3.25	N	189300	500	53 억		940007	N	N	577	N	00	N
137	20240405	090745	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57800	-600	5	-1.03	347617400	5990	5.02	57700	58400	57700	75900	40900	58400	58032.95	8.76	0	2194	61533	59966	59033	57466	56533	59500	57000	54	17500	500	40880	100	1	10733334	6204	104.90	2.22	12	0.06	551.00	25993.00	96324	20230331	-39.99	52300	20240206	10.52	82400	-29.85	20240104	52300	10.52	20240206	95800	-39.67	20230410	52300	10.52	20240206	3.25	N	189300	500	53 억		940007	N	N	577	N	00	N
138	20240404	160744	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58400	-1200	5	-2.01	6981357300	118901	86.94	60600	60600	58100	77400	41800	59600	58715.03	8.73	0	-12248	63266	61432	60266	58432	57266	60850	57850	54	17800	500	41720	100	1	10733334	6268	105.99	2.25	12	1.11	551.00	25993.00	96324	20230331	-39.37	52300	20240206	11.66	82400	-29.13	20240104	52300	11.66	20240206	95800	-39.04	20230410	52300	11.66	20240206	3.33	N	189300	500	53 억		937322	N	N	577	N	00	N
139	20240404	150741	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58800	-800	5	-1.34	6569656700	111883	81.81	60600	60600	58100	77400	41800	59600	58718.21	8.73	0	-12607	63266	61432	60266	58432	57266	60850	57850	54	17800	500	41720	100	1	10733334	6311	106.72	2.26	12	1.04	551.00	25993.00	96324	20230331	-38.96	52300	20240206	12.43	82400	-28.64	20240104	52300	12.43	20240206	95800	-38.62	20230410	52300	12.43	20240206	3.33	N	189300	500	53 억		937322	N	N	609	N	00	N
140	20240404	140745	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58500	-1100	5	-1.85	5832927200	99283	72.60	60600	60600	58100	77400	41800	59600	58749.67	8.73	0	-11222	63266	61432	60266	58432	57266	60850	57850	54	17800	500	41720	100	1	10733334	6279	106.17	2.25	12	0.92	551.00	25993.00	96324	20230331	-39.27	52300	20240206	11.85	82400	-29.00	20240104	52300	11.85	20240206	95800	-38.94	20230410	52300	11.85	20240206	3.33	N	189300	500	53 억		937322	N	N	609	N	00	N
141	20240404	130736	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58300	-1300	5	-2.18	4657325200	79287	57.98	60600	60600	58100	77400	41800	59600	58739.01	8.73	0	-9558	63266	61432	60266	58432	57266	60850	57850	54	17800	500	41720	100	1	10733334	6258	105.81	2.24	12	0.74	551.00	25993.00	96324	20230331	-39.48	52300	20240206	11.47	82400	-29.25	20240104	52300	11.47	20240206	95800	-39.14	20230410	52300	11.47	20240206	3.33	N	189300	500	53 억		937322	N	N	609	N	00	N
142	20240404	120742	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58300	-1300	5	-2.18	3923187900	66674	48.75	60600	60600	58100	77400	41800	59600	58840.22	8.73	0	-9650	63266	61432	60266	58432	57266	60850	57850	54	17800	500	41720	100	1	10733334	6258	105.81	2.24	12	0.62	551.00	25993.00	96324	20230331	-39.48	52300	20240206	11.47	82400	-29.25	20240104	52300	11.47	20240206	95800	-39.14	20230410	52300	11.47	20240206	3.33	N	189300	500	53 억		937322	N	N	609	N	00	N
143	20240404	110744	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58300	-1300	5	-2.18	3362793100	57061	41.72	60600	60600	58100	77400	41800	59600	58932.14	8.73	0	-7614	63266	61432	60266	58432	57266	60850	57850	54	17800	500	41720	100	1	10733334	6258	105.81	2.24	12	0.53	551.00	25993.00	96324	20230331	-39.48	52300	20240206	11.47	82400	-29.25	20240104	52300	11.47	20240206	95800	-39.14	20230410	52300	11.47	20240206	3.33	N	189300	500	53 억		937322	N	N	609	N	00	N
144	20240404	100743	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59100	-500	5	-0.84	1484751800	24991	18.27	60600	60600	58800	77400	41800	59600	59410.71	8.73	0	-3280	63266	61432	60266	58432	57266	60850	57850	54	17800	500	41720	100	1	10733334	6343	107.26	2.27	12	0.23	551.00	25993.00	96324	20230331	-38.64	52300	20240206	13.00	82400	-28.28	20240104	52300	13.00	20240206	95800	-38.31	20230410	52300	13.00	20240206	3.33	N	189300	500	53 억		937322	N	N	609	N	00	N
145	20240404	090743	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59900	300	2	0.50	225893300	3767	2.75	60600	60600	59400	77400	41800	59600	59976.25	8.73	0	274	63266	61432	60266	58432	57266	60850	57850	54	17800	500	41720	100	1	10733334	6429	108.71	2.30	12	0.04	551.00	25993.00	96324	20230331	-37.81	52300	20240206	14.53	82400	-27.31	20240104	52300	14.53	20240206	95800	-37.47	20230410	52300	14.53	20240206	3.33	N	189300	500	53 억		937322	N	N	609	N	00	N
146	20240403	160742	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59600	-2300	5	-3.72	8206607600	136457	67.48	61500	62100	59100	80400	43400	61900	60140.73	8.73	0	-1848	65233	63566	61833	60166	58433	64400	61000	54	18500	500	43330	100	1	10733334	6397	108.17	2.29	12	1.27	551.00	25993.00	96324	20230331	-38.13	52300	20240206	13.96	82400	-27.67	20240104	52300	13.96	20240206	95800	-37.79	20230410	52300	13.96	20240206	3.43	N	189300	500	53 억		936676	N	N	609	N	00	N
147	20240403	150741	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59700	-2200	5	-3.55	7795123800	129556	64.06	61500	62100	59100	80400	43400	61900	60167.29	8.73	0	-2614	65233	63566	61833	60166	58433	64400	61000	54	18500	500	43330	100	1	10733334	6408	108.35	2.30	12	1.21	551.00	25993.00	96324	20230331	-38.02	52300	20240206	14.15	82400	-27.55	20240104	52300	14.15	20240206	95800	-37.68	20230410	52300	14.15	20240206	3.43	N	189300	500	53 억		936676	N	N	338	N	00	N
148	20240403	140734	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60100	-1800	5	-2.91	7193048300	119496	59.09	61500	62100	59100	80400	43400	61900	60194.15	8.73	0	-1858	65233	63566	61833	60166	58433	64400	61000	54	18500	500	43330	100	1	10733334	6451	109.07	2.31	12	1.11	551.00	25993.00	96324	20230331	-37.61	52300	20240206	14.91	82400	-27.06	20240104	52300	14.91	20240206	95800	-37.27	20230410	52300	14.91	20240206	3.43	N	189300	500	53 억		936676	N	N	338	N	00	N
149	20240403	130734	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59500	-2400	5	-3.88	6499136100	107916	53.36	61500	62100	59100	80400	43400	61900	60223.22	8.73	0	-2157	65233	63566	61833	60166	58433	64400	61000	54	18500	500	43330	100	1	10733334	6386	107.99	2.29	12	1.01	551.00	25993.00	96324	20230331	-38.23	52300	20240206	13.77	82400	-27.79	20240104	52300	13.77	20240206	95800	-37.89	20230410	52300	13.77	20240206	3.43	N	189300	500	53 억		936676	N	N	338	N	00	N
150	20240403	120734	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59300	-2600	5	-4.20	5872994000	97371	48.15	61500	62100	59300	80400	43400	61900	60314.79	8.73	0	-3308	65233	63566	61833	60166	58433	64400	61000	54	18500	500	43330	100	1	10733334	6365	107.62	2.28	12	0.91	551.00	25993.00	96324	20230331	-38.44	52300	20240206	13.38	82400	-28.03	20240104	52300	13.38	20240206	95800	-38.10	20230410	52300	13.38	20240206	3.43	N	189300	500	53 억		936676	N	N	338	N	00	N
151	20240403	110738	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59700	-2200	5	-3.55	4451699900	73490	36.34	61500	62100	59700	80400	43400	61900	60574.65	8.73	0	-4096	65233	63566	61833	60166	58433	64400	61000	54	18500	500	43330	100	1	10733334	6408	108.35	2.30	12	0.68	551.00	25993.00	96324	20230331	-38.02	52300	20240206	14.15	82400	-27.55	20240104	52300	14.15	20240206	95800	-37.68	20230410	52300	14.15	20240206	3.43	N	189300	500	53 억		936676	N	N	338	N	00	N
152	20240403	100736	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59800	-2100	5	-3.39	3543446000	58327	28.84	61500	62100	59700	80400	43400	61900	60750.36	8.73	0	-4365	65233	63566	61833	60166	58433	64400	61000	54	18500	500	43330	100	1	10733334	6419	108.53	2.30	12	0.54	551.00	25993.00	96324	20230331	-37.92	52300	20240206	14.34	82400	-27.43	20240104	52300	14.34	20240206	95800	-37.58	20230410	52300	14.34	20240206	3.43	N	189300	500	53 억		936676	N	N	338	N	00	N
153	20240403	090738	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61600	-300	5	-0.48	757823700	12368	6.12	61500	62100	60700	80400	43400	61900	61270.29	8.73	0	-2776	65233	63566	61833	60166	58433	64400	61000	54	18500	500	43330	100	1	10733334	6612	111.80	2.37	12	0.12	551.00	25993.00	96324	20230331	-36.05	52300	20240206	17.78	82400	-25.24	20240104	52300	17.78	20240206	95800	-35.70	20230410	52300	17.78	20240206	3.43	N	189300	500	53 억		936676	N	N	338	N	00	N
154	20240402	160725	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61900	600	2	0.98	12459151700	201217	94.78	61400	63500	60100	79600	43000	61300	61921.08	8.80	0	-6096	64100	62700	60900	59500	57700	63400	60200	54	18300	500	42910	100	1	10733334	6644	112.34	2.38	12	1.87	551.00	25993.00	96324	20230331	-35.74	52300	20240206	18.36	82400	-24.88	20240104	52300	18.36	20240206	95800	-35.39	20230410	52300	18.36	20240206	3.38	N	189300	500	53 억		944621	N	N	338	N	00	N
155	20240402	150732	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62100	800	2	1.31	11738647400	189605	89.31	61400	63500	60100	79600	43000	61300	61913.23	8.80	0	58	64100	62700	60900	59500	57700	63400	60200	54	18300	500	42910	100	1	10733334	6665	112.70	2.39	12	1.77	551.00	25993.00	96324	20230331	-35.53	52300	20240206	18.74	82400	-24.64	20240104	52300	18.74	20240206	95800	-35.18	20230410	52300	18.74	20240206	3.38	N	189300	500	53 억		944621	N	N	340	N	00	N
156	20240402	140737	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62000	700	2	1.14	9789187700	157925	74.39	61400	63500	60100	79600	43000	61300	61989.24	8.80	0	-6055	64100	62700	60900	59500	57700	63400	60200	54	18300	500	42910	100	1	10733334	6655	112.52	2.39	12	1.47	551.00	25993.00	96324	20230331	-35.63	52300	20240206	18.55	82400	-24.76	20240104	52300	18.55	20240206	95800	-35.28	20230410	52300	18.55	20240206	3.38	N	189300	500	53 억		944621	N	N	340	N	00	N
157	20240402	130725	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63200	1900	2	3.10	7745309200	125310	59.02	61400	63300	60100	79600	43000	61300	61811.93	8.80	0	-4294	64100	62700	60900	59500	57700	63400	60200	54	18300	500	42910	100	1	10733334	6783	114.70	2.43	12	1.17	551.00	25993.00	96324	20230331	-34.39	52300	20240206	20.84	82400	-23.30	20240104	52300	20.84	20240206	95800	-34.03	20230410	52300	20.84	20240206	3.38	N	189300	500	53 억		944621	N	N	340	N	00	N
158	20240402	120721	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62300	1000	2	1.63	5393168400	87826	41.37	61400	62300	60100	79600	43000	61300	61408.25	8.80	0	-1617	64100	62700	60900	59500	57700	63400	60200	54	18300	500	42910	100	1	10733334	6687	113.07	2.40	12	0.82	551.00	25993.00	96324	20230331	-35.32	52300	20240206	19.12	82400	-24.39	20240104	52300	19.12	20240206	95800	-34.97	20230410	52300	19.12	20240206	3.38	N	189300	500	53 억		944621	N	N	340	N	00	N
159	20240402	110725	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61800	500	2	0.82	4547868000	74199	34.95	61400	62000	60100	79600	43000	61300	61292.78	8.80	0	-3196	64100	62700	60900	59500	57700	63400	60200	54	18300	500	42910	100	1	10733334	6633	112.16	2.38	12	0.69	551.00	25993.00	96324	20230331	-35.84	52300	20240206	18.16	82400	-25.00	20240104	52300	18.16	20240206	95800	-35.49	20230410	52300	18.16	20240206	3.38	N	189300	500	53 억		944621	N	N	340	N	00	N
160	20240402	100727	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61900	600	2	0.98	3059349200	50086	23.59	61400	62000	60100	79600	43000	61300	61078.96	8.80	0	-1901	64100	62700	60900	59500	57700	63400	60200	54	18300	500	42910	100	1	10733334	6644	112.34	2.38	12	0.47	551.00	25993.00	96324	20230331	-35.74	52300	20240206	18.36	82400	-24.88	20240104	52300	18.36	20240206	95800	-35.39	20230410	52300	18.36	20240206	3.38	N	189300	500	53 억		944621	N	N	340	N	00	N
161	20240402	090726	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60400	-900	5	-1.47	828463800	13594	6.40	61400	61800	60200	79600	43000	61300	60924.82	8.80	0	-4748	64100	62700	60900	59500	57700	63400	60200	54	18300	500	42910	100	1	10733334	6483	109.62	2.32	12	0.13	551.00	25993.00	96324	20230331	-37.29	52300	20240206	15.49	82400	-26.70	20240104	52300	15.49	20240206	95800	-36.95	20230410	52300	15.49	20240206	3.38	N	189300	500	53 억		944621	N	N	340	N	00	N
162	20240401	160724	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61300	2300	2	3.90	12885291200	210211	253.67	59400	62300	59100	76700	41300	59000	61297.06	8.74	0	6862	60733	59866	59133	58266	57533	59500	57900	54	17700	500	41300	100	1	10733334	6580	111.25	2.36	12	1.96	551.00	25993.00	96324	20230331	-36.36	52300	20240206	17.21	82400	-25.61	20240104	52300	17.21	20240206	95800	-36.01	20230410	52300	17.21	20240206	3.21	N	189300	500	53 억		938216	N	N	340	N	00	N
163	20240401	150726	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61500	2500	2	4.24	12580521300	205243	247.67	59400	62300	59100	76700	41300	59000	61295.86	8.74	0	6573	60733	59866	59133	58266	57533	59500	57900	54	17700	500	41300	100	1	10733334	6601	111.62	2.37	12	1.91	551.00	25993.00	96324	20230331	-36.15	52300	20240206	17.59	82400	-25.36	20240104	52300	17.59	20240206	95800	-35.80	20230410	52300	17.59	20240206	3.21	N	189300	500	53 억		938216	N	N	107	N	00	N
164	20240401	140721	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61500	2500	2	4.24	11513484200	187922	226.77	59400	62300	59100	76700	41300	59000	61267.49	8.74	0	10437	60733	59866	59133	58266	57533	59500	57900	54	17700	500	41300	100	1	10733334	6601	111.62	2.37	12	1.75	551.00	25993.00	96324	20230331	-36.15	52300	20240206	17.59	82400	-25.36	20240104	52300	17.59	20240206	95800	-35.80	20230410	52300	17.59	20240206	3.21	N	189300	500	53 억		938216	N	N	107	N	00	N
165	20240401	130718	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61500	2500	2	4.24	10774073800	175924	212.29	59400	62300	59100	76700	41300	59000	61242.91	8.74	0	12501	60733	59866	59133	58266	57533	59500	57900	54	17700	500	41300	100	1	10733334	6601	111.62	2.37	12	1.64	551.00	25993.00	96324	20230331	-36.15	52300	20240206	17.59	82400	-25.36	20240104	52300	17.59	20240206	95800	-35.80	20230410	52300	17.59	20240206	3.21	N	189300	500	53 억		938216	N	N	107	N	00	N
166	20240401	120725	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61900	2900	2	4.92	10099338600	164976	199.08	59400	62300	59100	76700	41300	59000	61217.16	8.74	0	14096	60733	59866	59133	58266	57533	59500	57900	54	17700	500	41300	100	1	10733334	6644	112.34	2.38	12	1.54	551.00	25993.00	96324	20230331	-35.74	52300	20240206	18.36	82400	-24.88	20240104	52300	18.36	20240206	95800	-35.39	20230410	52300	18.36	20240206	3.21	N	189300	500	53 억		938216	N	N	107	N	00	N
167	20240401	110724	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61600	2600	2	4.41	8863602800	144943	174.91	59400	62300	59100	76700	41300	59000	61152.50	8.74	0	14937	60733	59866	59133	58266	57533	59500	57900	54	17700	500	41300	100	1	10733334	6612	111.80	2.37	12	1.35	551.00	25993.00	96324	20230331	-36.05	52300	20240206	17.78	82400	-25.24	20240104	52300	17.78	20240206	95800	-35.70	20230410	52300	17.78	20240206	3.21	N	189300	500	53 억		938216	N	N	107	N	00	N
168	20240401	100720	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61700	2700	2	4.58	6831431300	112020	135.18	59400	62300	59100	76700	41300	59000	60984.23	8.74	0	16534	60733	59866	59133	58266	57533	59500	57900	54	17700	500	41300	100	1	10733334	6622	111.98	2.37	12	1.04	551.00	25993.00	96324	20230331	-35.95	52300	20240206	17.97	82400	-25.12	20240104	52300	17.97	20240206	95800	-35.59	20230410	52300	17.97	20240206	3.21	N	189300	500	53 억		938216	N	N	107	N	00	N
169	20240401	090720	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59400	400	2	0.68	1003046100	16845	20.33	59400	60200	59100	76700	41300	59000	59545.98	8.74	0	4895	60733	59866	59133	58266	57533	59500	57900	54	17700	500	41300	100	1	10733334	6376	107.80	2.29	12	0.16	551.00	25993.00	96324	20230331	-38.33	52300	20240206	13.58	82400	-27.91	20240104	52300	13.58	20240206	95800	-38.00	20230410	52300	13.58	20240206	3.21	N	189300	500	53 억		938216	N	N	107	N	00	N