KissMeData/189300/price/prices-20240501.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	20240531	160940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58900	-1400	5	-2.32	14174558000	234927	251.40	62500	63600	58500	78300	42300	60300	60336.86	9.35	0	15716	61966	61132	60266	59432	58566	60700	59000	54	18000	500	42210	100	1	10733334	6322	106.90	2.27	12	2.19	551.00	25993.00	92000	20230918	-35.98	52300	20240206	12.62	82400	-28.52	20240104	52300	12.62	20240206	92000	-35.98	20230918	52300	12.62	20240206	2.72	N	189300	500	53 억		1003298	N	N	109	N	00	N
3	20240531	150939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58900	-1400	5	-2.32	13374507800	221346	236.87	62500	63600	58500	78300	42300	60300	60423.54	9.35	0	9790	61966	61132	60266	59432	58566	60700	59000	54	18000	500	42210	100	1	10733334	6322	106.90	2.27	12	2.06	551.00	25993.00	92000	20230918	-35.98	52300	20240206	12.62	82400	-28.52	20240104	52300	12.62	20240206	92000	-35.98	20230918	52300	12.62	20240206	2.72	N	189300	500	53 억		1003298	N	N	51	N	00	N
4	20240531	140938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58800	-1500	5	-2.49	11751711000	193768	207.36	62500	63600	58600	78300	42300	60300	60648.37	9.35	0	-676	61966	61132	60266	59432	58566	60700	59000	54	18000	500	42210	100	1	10733334	6311	106.72	2.26	12	1.81	551.00	25993.00	92000	20230918	-36.09	52300	20240206	12.43	82400	-28.64	20240104	52300	12.43	20240206	92000	-36.09	20230918	52300	12.43	20240206	2.72	N	189300	500	53 억		1003298	N	N	51	N	00	N
5	20240531	130942	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58900	-1400	5	-2.32	10408017900	170909	182.89	62500	63600	58700	78300	42300	60300	60898.03	9.35	0	-10992	61966	61132	60266	59432	58566	60700	59000	54	18000	500	42210	100	1	10733334	6322	106.90	2.27	12	1.59	551.00	25993.00	92000	20230918	-35.98	52300	20240206	12.62	82400	-28.52	20240104	52300	12.62	20240206	92000	-35.98	20230918	52300	12.62	20240206	2.72	N	189300	500	53 억		1003298	N	N	51	N	00	N
6	20240531	120947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59200	-1100	5	-1.82	9022276500	147437	157.78	62500	63600	59200	78300	42300	60300	61194.15	9.35	0	-13210	61966	61132	60266	59432	58566	60700	59000	54	18000	500	42210	100	1	10733334	6354	107.44	2.28	12	1.37	551.00	25993.00	92000	20230918	-35.65	52300	20240206	13.19	82400	-28.16	20240104	52300	13.19	20240206	92000	-35.65	20230918	52300	13.19	20240206	2.72	N	189300	500	53 억		1003298	N	N	51	N	00	N
7	20240531	110942	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60000	-300	5	-0.50	7400839000	120204	128.63	62500	63600	60000	78300	42300	60300	61569.05	9.35	0	-11957	61966	61132	60266	59432	58566	60700	59000	54	18000	500	42210	100	1	10733334	6440	108.89	2.31	12	1.12	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	2.72	N	189300	500	53 억		1003298	N	N	51	N	00	N
8	20240531	100941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60600	300	2	0.50	5995230100	96922	103.72	62500	63600	60500	78300	42300	60300	61856.33	9.35	0	-12223	61966	61132	60266	59432	58566	60700	59000	54	18000	500	42210	100	1	10733334	6504	109.98	2.33	12	0.90	551.00	25993.00	92000	20230918	-34.13	52300	20240206	15.87	82400	-26.46	20240104	52300	15.87	20240206	92000	-34.13	20230918	52300	15.87	20240206	2.72	N	189300	500	53 억		1003298	N	N	51	N	00	N
9	20240531	090941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62200	1900	2	3.15	3293617900	52761	56.46	62500	63600	61300	78300	42300	60300	62425.48	9.35	0	-12251	61966	61132	60266	59432	58566	60700	59000	54	18000	500	42210	100	1	10733334	6676	112.89	2.39	12	0.49	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	2.72	N	189300	500	53 억		1003298	N	N	51	N	00	N
10	20240530	160935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60300	-300	5	-0.50	5017263000	83151	29.12	60600	61100	59400	78700	42500	60600	60339.18	9.56	0	11116	68333	64466	62433	58566	56533	63450	57550	54	18100	500	42420	100	1	10733334	6472	109.44	2.32	12	0.77	551.00	25993.00	92000	20230918	-34.46	52300	20240206	15.30	82400	-26.82	20240104	52300	15.30	20240206	92000	-34.46	20230918	52300	15.30	20240206	2.45	N	189300	500	53 억		1026132	N	N	51	N	00	N
11	20240530	150937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60500	-100	5	-0.17	4701724100	77924	27.29	60600	61100	59400	78700	42500	60600	60337.24	9.56	0	10838	68333	64466	62433	58566	56533	63450	57550	54	18100	500	42420	100	1	10733334	6494	109.80	2.33	12	0.73	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	2.45	N	189300	500	53 억		1026132	N	N	220	N	00	N
12	20240530	140936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60100	-500	5	-0.83	4095963800	67879	23.77	60600	61100	59400	78700	42500	60600	60342.07	9.56	0	8938	68333	64466	62433	58566	56533	63450	57550	54	18100	500	42420	100	1	10733334	6451	109.07	2.31	12	0.63	551.00	25993.00	92000	20230918	-34.67	52300	20240206	14.91	82400	-27.06	20240104	52300	14.91	20240206	92000	-34.67	20230918	52300	14.91	20240206	2.45	N	189300	500	53 억		1026132	N	N	220	N	00	N
13	20240530	130938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60200	-400	5	-0.66	3639445600	60293	21.11	60600	61100	59400	78700	42500	60600	60362.58	9.56	0	8795	68333	64466	62433	58566	56533	63450	57550	54	18100	500	42420	100	1	10733334	6461	109.26	2.32	12	0.56	551.00	25993.00	92000	20230918	-34.57	52300	20240206	15.11	82400	-26.94	20240104	52300	15.11	20240206	92000	-34.57	20230918	52300	15.11	20240206	2.45	N	189300	500	53 억		1026132	N	N	220	N	00	N
14	20240530	120935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60500	-100	5	-0.17	3240539300	53676	18.80	60600	61100	59400	78700	42500	60600	60372.14	9.56	0	8017	68333	64466	62433	58566	56533	63450	57550	54	18100	500	42420	100	1	10733334	6494	109.80	2.33	12	0.50	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	2.45	N	189300	500	53 억		1026132	N	N	220	N	00	N
15	20240530	110937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60600	0	3	0.00	2876541500	47647	16.69	60600	61100	59400	78700	42500	60600	60371.85	9.56	0	7126	68333	64466	62433	58566	56533	63450	57550	54	18100	500	42420	100	1	10733334	6504	109.98	2.33	12	0.44	551.00	25993.00	92000	20230918	-34.13	52300	20240206	15.87	82400	-26.46	20240104	52300	15.87	20240206	92000	-34.13	20230918	52300	15.87	20240206	2.45	N	189300	500	53 억		1026132	N	N	220	N	00	N
16	20240530	100936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60300	-300	5	-0.50	2027625900	33588	11.76	60600	61100	59400	78700	42500	60600	60367.44	9.56	0	1299	68333	64466	62433	58566	56533	63450	57550	54	18100	500	42420	100	1	10733334	6472	109.44	2.32	12	0.31	551.00	25993.00	92000	20230918	-34.46	52300	20240206	15.30	82400	-26.82	20240104	52300	15.30	20240206	92000	-34.46	20230918	52300	15.30	20240206	2.45	N	189300	500	53 억		1026132	N	N	220	N	00	N
17	20240530	090937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60600	0	3	0.00	637986800	10640	3.73	60600	60700	59400	78700	42500	60600	59960.08	9.56	0	2260	68333	64466	62433	58566	56533	63450	57550	54	18100	500	42420	100	1	10733334	6504	109.98	2.33	12	0.10	551.00	25993.00	92000	20230918	-34.13	52300	20240206	15.87	82400	-26.46	20240104	52300	15.87	20240206	92000	-34.13	20230918	52300	15.87	20240206	2.45	N	189300	500	53 억		1026132	N	N	220	N	00	N
18	20240529	160929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60600	-5000	5	-7.62	17625518200	284337	130.05	65700	66300	60400	85200	46000	65600	61988.20	9.77	0	-18868	69733	67666	66333	64266	62933	67000	63600	54	19600	500	45920	100	1	10733334	6504	109.98	2.33	12	2.65	551.00	25993.00	92000	20230918	-34.13	52300	20240206	15.87	82400	-26.46	20240104	52300	15.87	20240206	92000	-34.13	20230918	52300	15.87	20240206	2.45	N	189300	500	53 억		1048946	N	N	220	N	00	N
19	20240529	150928	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60700	-4900	5	-7.47	17055037600	274940	125.75	65700	66300	60400	85200	46000	65600	62031.85	9.77	0	-18093	69733	67666	66333	64266	62933	67000	63600	54	19600	500	45920	100	1	10733334	6515	110.16	2.34	12	2.56	551.00	25993.00	92000	20230918	-34.02	52300	20240206	16.06	82400	-26.33	20240104	52300	16.06	20240206	92000	-34.02	20230918	52300	16.06	20240206	2.45	N	189300	500	53 억		1048946	N	N	2	N	00	N
20	20240529	140929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60700	-4900	5	-7.47	14308862400	229652	105.04	65700	66300	60600	85200	46000	65600	62306.72	9.77	0	-12887	69733	67666	66333	64266	62933	67000	63600	54	19600	500	45920	100	1	10733334	6515	110.16	2.34	12	2.14	551.00	25993.00	92000	20230918	-34.02	52300	20240206	16.06	82400	-26.33	20240104	52300	16.06	20240206	92000	-34.02	20230918	52300	16.06	20240206	2.45	N	189300	500	53 억		1048946	N	N	2	N	00	N
21	20240529	130931	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61600	-4000	5	-6.10	11571799500	184807	84.53	65700	66300	60600	85200	46000	65600	62615.59	9.77	0	-8956	69733	67666	66333	64266	62933	67000	63600	54	19600	500	45920	100	1	10733334	6612	111.80	2.37	12	1.72	551.00	25993.00	92000	20230918	-33.04	52300	20240206	17.78	82400	-25.24	20240104	52300	17.78	20240206	92000	-33.04	20230918	52300	17.78	20240206	2.45	N	189300	500	53 억		1048946	N	N	2	N	00	N
22	20240529	120934	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60800	-4800	5	-7.32	10113427600	160976	73.63	65700	66300	60600	85200	46000	65600	62825.69	9.77	0	-8611	69733	67666	66333	64266	62933	67000	63600	54	19600	500	45920	100	1	10733334	6526	110.34	2.34	12	1.50	551.00	25993.00	92000	20230918	-33.91	52300	20240206	16.25	82400	-26.21	20240104	52300	16.25	20240206	92000	-33.91	20230918	52300	16.25	20240206	2.45	N	189300	500	53 억		1048946	N	N	2	N	00	N
23	20240529	110931	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62300	-3300	5	-5.03	6871236500	108208	49.49	65700	66300	62100	85200	46000	65600	63500.26	9.77	0	-6083	69733	67666	66333	64266	62933	67000	63600	54	19600	500	45920	100	1	10733334	6687	113.07	2.40	12	1.01	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	2.45	N	189300	500	53 억		1048946	N	N	2	N	00	N
24	20240529	100928	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62900	-2700	5	-4.12	4386780100	68544	31.35	65700	66300	62500	85200	46000	65600	63999.48	9.77	0	-10130	69733	67666	66333	64266	62933	67000	63600	54	19600	500	45920	100	1	10733334	6751	114.16	2.42	12	0.64	551.00	25993.00	92000	20230918	-31.63	52300	20240206	20.27	82400	-23.67	20240104	52300	20.27	20240206	92000	-31.63	20230918	52300	20.27	20240206	2.45	N	189300	500	53 억		1048946	N	N	2	N	00	N
25	20240529	090925	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65300	-300	5	-0.46	625134000	9521	4.35	65700	66300	64900	85200	46000	65600	65658.44	9.77	0	-4115	69733	67666	66333	64266	62933	67000	63600	54	19600	500	45920	100	1	10733334	7009	118.51	2.51	12	0.09	551.00	25993.00	92000	20230918	-29.02	52300	20240206	24.86	82400	-20.75	20240104	52300	24.86	20240206	92000	-29.02	20230918	52300	24.86	20240206	2.45	N	189300	500	53 억		1048946	N	N	2	N	00	N
26	20240528	160923	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65600	-2600	5	-3.81	14534983900	218090	131.08	68100	68400	65000	88600	47800	68200	66647.73	9.98	0	-19086	70533	69366	68333	67166	66133	68850	66650	54	20400	500	47740	100	1	10733334	7041	119.06	2.52	12	2.03	551.00	25993.00	92000	20230918	-28.70	52300	20240206	25.43	82400	-20.39	20240104	52300	25.43	20240206	92000	-28.70	20230918	52300	25.43	20240206	2.49	N	189300	500	53 억		1071571	N	N	2	N	00	N
27	20240528	150925	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65400	-2800	5	-4.11	13574145800	203370	122.23	68100	68400	65400	88600	47800	68200	66746.06	9.98	0	-18291	70533	69366	68333	67166	66133	68850	66650	54	20400	500	47740	100	1	10733334	7020	118.69	2.52	12	1.89	551.00	25993.00	92000	20230918	-28.91	52300	20240206	25.05	82400	-20.63	20240104	52300	25.05	20240206	92000	-28.91	20230918	52300	25.05	20240206	2.49	N	189300	500	53 억		1071571	N	N	101	N	00	N
28	20240528	140927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	66900	-1300	5	-1.91	11256526300	168161	101.07	68100	68400	65600	88600	47800	68200	66938.98	9.98	0	-5565	70533	69366	68333	67166	66133	68850	66650	54	20400	500	47740	100	1	10733334	7181	121.42	2.57	12	1.57	551.00	25993.00	92000	20230918	-27.28	52300	20240206	27.92	82400	-18.81	20240104	52300	27.92	20240206	92000	-27.28	20230918	52300	27.92	20240206	2.49	N	189300	500	53 억		1071571	N	N	101	N	00	N
29	20240528	130922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	66600	-1600	5	-2.35	10170236200	151884	91.29	68100	68400	65600	88600	47800	68200	66960.55	9.98	0	-6373	70533	69366	68333	67166	66133	68850	66650	54	20400	500	47740	100	1	10733334	7148	120.87	2.56	12	1.42	551.00	25993.00	92000	20230918	-27.61	52300	20240206	27.34	82400	-19.17	20240104	52300	27.34	20240206	92000	-27.61	20230918	52300	27.34	20240206	2.49	N	189300	500	53 억		1071571	N	N	101	N	00	N
30	20240528	120923	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	67400	-800	5	-1.17	7989184700	119432	71.78	68100	68300	65600	88600	47800	68200	66893.17	9.98	0	-8754	70533	69366	68333	67166	66133	68850	66650	54	20400	500	47740	100	1	10733334	7234	122.32	2.59	12	1.11	551.00	25993.00	92000	20230918	-26.74	52300	20240206	28.87	82400	-18.20	20240104	52300	28.87	20240206	92000	-26.74	20230918	52300	28.87	20240206	2.49	N	189300	500	53 억		1071571	N	N	101	N	00	N
31	20240528	110908	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	66600	-1600	5	-2.35	7019249500	104904	63.05	68100	68300	65600	88600	47800	68200	66911.17	9.98	0	-12728	70533	69366	68333	67166	66133	68850	66650	54	20400	500	47740	100	1	10733334	7148	120.87	2.56	12	0.98	551.00	25993.00	92000	20230918	-27.61	52300	20240206	27.34	82400	-19.17	20240104	52300	27.34	20240206	92000	-27.61	20230918	52300	27.34	20240206	2.49	N	189300	500	53 억		1071571	N	N	101	N	00	N
32	20240528	100924	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	67300	-900	5	-1.32	4925381300	73830	44.37	68100	68100	65600	88600	47800	68200	66712.47	9.98	0	-11456	70533	69366	68333	67166	66133	68850	66650	54	20400	500	47740	100	1	10733334	7224	122.14	2.59	12	0.69	551.00	25993.00	92000	20230918	-26.85	52300	20240206	28.68	82400	-18.33	20240104	52300	28.68	20240206	92000	-26.85	20230918	52300	28.68	20240206	2.49	N	189300	500	53 억		1071571	N	N	101	N	00	N
33	20240528	090926	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	67400	-800	5	-1.17	659280700	9745	5.86	68100	68100	67300	88600	47800	68200	67653.23	9.98	0	-2114	70533	69366	68333	67166	66133	68850	66650	54	20400	500	47740	100	1	10733334	7234	122.32	2.59	12	0.09	551.00	25993.00	92000	20230918	-26.74	52300	20240206	28.87	82400	-18.20	20240104	52300	28.87	20240206	92000	-26.74	20230918	52300	28.87	20240206	2.49	N	189300	500	53 억		1071571	N	N	101	N	00	N
34	20240527	160910	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	68200	100	2	0.15	11311025900	165893	105.53	68500	69500	67300	88500	47700	68100	68182.83	10.08	0	-6562	70966	69532	67366	65932	63766	70250	66650	54	20400	500	47670	100	1	10733334	7320	123.77	2.62	12	1.55	551.00	25993.00	92000	20230918	-25.87	52300	20240206	30.40	82400	-17.23	20240104	52300	30.40	20240206	92000	-25.87	20230918	52300	30.40	20240206	2.54	N	189300	500	53 억		1081817	N	N	101	N	00	N
35	20240527	150925	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	68100	0	3	0.00	10945114400	160525	102.11	68500	69500	67300	88500	47700	68100	68183.42	10.08	0	-5421	70966	69532	67366	65932	63766	70250	66650	54	20400	500	47670	100	1	10733334	7309	123.59	2.62	12	1.50	551.00	25993.00	92000	20230918	-25.98	52300	20240206	30.21	82400	-17.35	20240104	52300	30.21	20240206	92000	-25.98	20230918	52300	30.21	20240206	2.54	N	189300	500	53 억		1081817	N	N	693	N	00	N
36	20240527	140922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	68200	100	2	0.15	9328261100	136769	87.00	68500	69500	67300	88500	47700	68100	68204.77	10.08	0	-4554	70966	69532	67366	65932	63766	70250	66650	54	20400	500	47670	100	1	10733334	7320	123.77	2.62	12	1.27	551.00	25993.00	92000	20230918	-25.87	52300	20240206	30.40	82400	-17.23	20240104	52300	30.40	20240206	92000	-25.87	20230918	52300	30.40	20240206	2.54	N	189300	500	53 억		1081817	N	N	693	N	00	N
37	20240527	130922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	67600	-500	5	-0.73	8085241200	118486	75.37	68500	69500	67300	88500	47700	68100	68238.35	10.08	0	-4348	70966	69532	67366	65932	63766	70250	66650	54	20400	500	47670	100	1	10733334	7256	122.69	2.60	12	1.10	551.00	25993.00	92000	20230918	-26.52	52300	20240206	29.25	82400	-17.96	20240104	52300	29.25	20240206	92000	-26.52	20230918	52300	29.25	20240206	2.54	N	189300	500	53 억		1081817	N	N	693	N	00	N
38	20240527	120922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	68100	0	3	0.00	7286335000	106722	67.89	68500	69500	67300	88500	47700	68100	68274.55	10.08	0	-1092	70966	69532	67366	65932	63766	70250	66650	54	20400	500	47670	100	1	10733334	7309	123.59	2.62	12	0.99	551.00	25993.00	92000	20230918	-25.98	52300	20240206	30.21	82400	-17.35	20240104	52300	30.21	20240206	92000	-25.98	20230918	52300	30.21	20240206	2.54	N	189300	500	53 억		1081817	N	N	693	N	00	N
39	20240527	110922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	67700	-400	5	-0.59	6201381600	90702	57.70	68500	69500	67400	88500	47700	68100	68372.00	10.08	0	-849	70966	69532	67366	65932	63766	70250	66650	54	20400	500	47670	100	1	10733334	7266	122.87	2.60	12	0.85	551.00	25993.00	92000	20230918	-26.41	52300	20240206	29.45	82400	-17.84	20240104	52300	29.45	20240206	92000	-26.41	20230918	52300	29.45	20240206	2.54	N	189300	500	53 억		1081817	N	N	693	N	00	N
40	20240527	100920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	68200	100	2	0.15	4324013500	63096	40.14	68500	69500	67400	88500	47700	68100	68533.11	10.08	0	101	70966	69532	67366	65932	63766	70250	66650	54	20400	500	47670	100	1	10733334	7320	123.77	2.62	12	0.59	551.00	25993.00	92000	20230918	-25.87	52300	20240206	30.40	82400	-17.23	20240104	52300	30.40	20240206	92000	-25.87	20230918	52300	30.40	20240206	2.54	N	189300	500	53 억		1081817	N	N	693	N	00	N
41	20240527	090921	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	67500	-600	5	-0.88	785437700	11557	7.35	68500	68500	67400	88500	47700	68100	67957.77	10.08	0	-4941	70966	69532	67366	65932	63766	70250	66650	54	20400	500	47670	100	1	10733334	7245	122.50	2.60	12	0.11	551.00	25993.00	92000	20230918	-26.63	52300	20240206	29.06	82400	-18.08	20240104	52300	29.06	20240206	92000	-26.63	20230918	52300	29.06	20240206	2.54	N	189300	500	53 억		1081817	N	N	693	N	00	N
42	20240524	160831	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	68100	1000	2	1.49	10536951200	156763	127.52	66900	68800	65200	87200	47000	67100	67214.66	10.24	0	-5263	69166	68132	67166	66132	65166	68650	66650	54	20100	500	46970	100	1	10733334	7309	123.59	2.62	12	1.46	551.00	25993.00	92000	20230918	-25.98	52300	20240206	30.21	82400	-17.35	20240104	52300	30.21	20240206	92000	-25.98	20230918	52300	30.21	20240206	2.61	N	189300	500	53 억		1099539	N	N	693	N	00	N
43	20240524	150831	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	67900	800	2	1.19	10043830100	149502	121.61	66900	68800	65200	87200	47000	67100	67181.91	10.24	0	-6378	69166	68132	67166	66132	65166	68650	66650	54	20100	500	46970	100	1	10733334	7288	123.23	2.61	12	1.39	551.00	25993.00	92000	20230918	-26.20	52300	20240206	29.83	82400	-17.60	20240104	52300	29.83	20240206	92000	-26.20	20230918	52300	29.83	20240206	2.61	N	189300	500	53 억		1099539	N	N	266	N	00	N
44	20240524	140837	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	68600	1500	2	2.24	7845873600	117271	95.39	66900	68800	65200	87200	47000	67100	66903.78	10.24	0	2930	69166	68132	67166	66132	65166	68650	66650	54	20100	500	46970	100	1	10733334	7363	124.50	2.64	12	1.09	551.00	25993.00	92000	20230918	-25.43	52300	20240206	31.17	82400	-16.75	20240104	52300	31.17	20240206	92000	-25.43	20230918	52300	31.17	20240206	2.61	N	189300	500	53 억		1099539	N	N	266	N	00	N
45	20240524	130833	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	67000	-100	5	-0.15	5389089200	81031	65.91	66900	67600	65200	87200	47000	67100	66506.50	10.24	0	3118	69166	68132	67166	66132	65166	68650	66650	54	20100	500	46970	100	1	10733334	7191	121.60	2.58	12	0.75	551.00	25993.00	92000	20230918	-27.17	52300	20240206	28.11	82400	-18.69	20240104	52300	28.11	20240206	92000	-27.17	20230918	52300	28.11	20240206	2.61	N	189300	500	53 억		1099539	N	N	266	N	00	N
46	20240524	120834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	66800	-300	5	-0.45	4796048800	72179	58.71	66900	67600	65200	87200	47000	67100	66446.59	10.24	0	3804	69166	68132	67166	66132	65166	68650	66650	54	20100	500	46970	100	1	10733334	7170	121.23	2.57	12	0.67	551.00	25993.00	92000	20230918	-27.39	52300	20240206	27.72	82400	-18.93	20240104	52300	27.72	20240206	92000	-27.39	20230918	52300	27.72	20240206	2.61	N	189300	500	53 억		1099539	N	N	266	N	00	N
47	20240524	110831	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	67100	0	3	0.00	3866455300	58282	47.41	66900	67600	65200	87200	47000	67100	66340.46	10.24	0	4768	69166	68132	67166	66132	65166	68650	66650	54	20100	500	46970	100	1	10733334	7202	121.78	2.58	12	0.54	551.00	25993.00	92000	20230918	-27.07	52300	20240206	28.30	82400	-18.57	20240104	52300	28.30	20240206	92000	-27.07	20230918	52300	28.30	20240206	2.61	N	189300	500	53 억		1099539	N	N	266	N	00	N
48	20240524	100838	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	67100	0	3	0.00	2961462300	44821	36.46	66900	67400	65200	87200	47000	67100	66073.07	10.24	0	3232	69166	68132	67166	66132	65166	68650	66650	54	20100	500	46970	100	1	10733334	7202	121.78	2.58	12	0.42	551.00	25993.00	92000	20230918	-27.07	52300	20240206	28.30	82400	-18.57	20240104	52300	28.30	20240206	92000	-27.07	20230918	52300	28.30	20240206	2.61	N	189300	500	53 억		1099539	N	N	266	N	00	N
49	20240524	090833	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65800	-1300	5	-1.94	1041899100	15800	12.85	66900	66900	65200	87200	47000	67100	65942.91	10.24	0	-716	69166	68132	67166	66132	65166	68650	66650	54	20100	500	46970	100	1	10733334	7063	119.42	2.53	12	0.15	551.00	25993.00	92000	20230918	-28.48	52300	20240206	25.81	82400	-20.15	20240104	52300	25.81	20240206	92000	-28.48	20230918	52300	25.81	20240206	2.61	N	189300	500	53 억		1099539	N	N	266	N	00	N
50	20240523	160830	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	67100	-200	5	-0.30	8266187600	122631	60.22	67000	68200	66200	87400	47200	67300	67407.26	10.28	0	-3141	70233	68766	66733	65266	63233	69500	66000	54	20100	500	47110	100	1	10733334	7202	121.78	2.58	12	1.14	551.00	25993.00	92000	20230918	-27.07	52300	20240206	28.30	82400	-18.57	20240104	52300	28.30	20240206	92000	-27.07	20230918	52300	28.30	20240206	2.66	N	189300	500	53 억		1103409	N	N	266	N	00	N
51	20240523	150834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	66900	-400	5	-0.59	7854577400	116500	57.21	67000	68200	66200	87400	47200	67300	67421.27	10.28	0	-2680	70233	68766	66733	65266	63233	69500	66000	54	20100	500	47110	100	1	10733334	7181	121.42	2.57	12	1.09	551.00	25993.00	92000	20230918	-27.28	52300	20240206	27.92	82400	-18.81	20240104	52300	27.92	20240206	92000	-27.28	20230918	52300	27.92	20240206	2.66	N	189300	500	53 억		1103409	N	N	603	N	00	N
52	20240523	140837	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	67100	-200	5	-0.30	6536310500	96847	47.56	67000	68200	66200	87400	47200	67300	67491.12	10.28	0	-2261	70233	68766	66733	65266	63233	69500	66000	54	20100	500	47110	100	1	10733334	7202	121.78	2.58	12	0.90	551.00	25993.00	92000	20230918	-27.07	52300	20240206	28.30	82400	-18.57	20240104	52300	28.30	20240206	92000	-27.07	20230918	52300	28.30	20240206	2.66	N	189300	500	53 억		1103409	N	N	603	N	00	N
53	20240523	130835	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	67600	300	2	0.45	5706546400	84519	41.50	67000	68200	66200	87400	47200	67300	67517.93	10.28	0	-1221	70233	68766	66733	65266	63233	69500	66000	54	20100	500	47110	100	1	10733334	7256	122.69	2.60	12	0.79	551.00	25993.00	92000	20230918	-26.52	52300	20240206	29.25	82400	-17.96	20240104	52300	29.25	20240206	92000	-26.52	20230918	52300	29.25	20240206	2.66	N	189300	500	53 억		1103409	N	N	603	N	00	N
54	20240523	120831	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	67600	300	2	0.45	5106699600	75658	37.15	67000	68200	66200	87400	47200	67300	67497.17	10.28	0	-983	70233	68766	66733	65266	63233	69500	66000	54	20100	500	47110	100	1	10733334	7256	122.69	2.60	12	0.70	551.00	25993.00	92000	20230918	-26.52	52300	20240206	29.25	82400	-17.96	20240104	52300	29.25	20240206	92000	-26.52	20230918	52300	29.25	20240206	2.66	N	189300	500	53 억		1103409	N	N	603	N	00	N
55	20240523	110829	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	68100	800	2	1.19	4291490800	63641	31.25	67000	68200	66200	87400	47200	67300	67432.82	10.28	0	139	70233	68766	66733	65266	63233	69500	66000	54	20100	500	47110	100	1	10733334	7309	123.59	2.62	12	0.59	551.00	25993.00	92000	20230918	-25.98	52300	20240206	30.21	82400	-17.35	20240104	52300	30.21	20240206	92000	-25.98	20230918	52300	30.21	20240206	2.66	N	189300	500	53 억		1103409	N	N	603	N	00	N
56	20240523	100831	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	67500	200	2	0.30	2775717700	41252	20.26	67000	68200	66200	87400	47200	67300	67286.86	10.28	0	-2988	70233	68766	66733	65266	63233	69500	66000	54	20100	500	47110	100	1	10733334	7245	122.50	2.60	12	0.38	551.00	25993.00	92000	20230918	-26.63	52300	20240206	29.06	82400	-18.08	20240104	52300	29.06	20240206	92000	-26.63	20230918	52300	29.06	20240206	2.66	N	189300	500	53 억		1103409	N	N	603	N	00	N
57	20240523	090834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	66700	-600	5	-0.89	582280400	8733	4.29	67000	67200	66200	87400	47200	67300	66675.30	10.28	0	-2795	70233	68766	66733	65266	63233	69500	66000	54	20100	500	47110	100	1	10733334	7159	121.05	2.57	12	0.08	551.00	25993.00	92000	20230918	-27.50	52300	20240206	27.53	82400	-19.05	20240104	52300	27.53	20240206	92000	-27.50	20230918	52300	27.53	20240206	2.66	N	189300	500	53 억		1103409	N	N	603	N	00	N
58	20240522	160822	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	67300	1800	2	2.75	13607043400	203115	133.67	65700	68200	64700	85100	45900	65500	66991.77	10.43	0	-4528	68033	66766	65333	64066	62633	67400	64700	54	19600	500	45850	100	1	10733334	7224	122.14	2.59	12	1.89	551.00	25993.00	92000	20230918	-26.85	52300	20240206	28.68	82400	-18.33	20240104	52300	28.68	20240206	92000	-26.85	20230918	52300	28.68	20240206	2.67	N	189300	500	53 억		1119203	N	N	603	N	00	N
59	20240522	150829	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	67400	1900	2	2.90	13247450400	197776	130.16	65700	68200	64700	85100	45900	65500	66982.20	10.43	0	-3599	68033	66766	65333	64066	62633	67400	64700	54	19600	500	45850	100	1	10733334	7234	122.32	2.59	12	1.84	551.00	25993.00	92000	20230918	-26.74	52300	20240206	28.87	82400	-18.20	20240104	52300	28.87	20240206	92000	-26.74	20230918	52300	28.87	20240206	2.67	N	189300	500	53 억		1119203	N	N	526	N	00	N
60	20240522	140830	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	67600	2100	2	3.21	11035225300	164917	108.54	65700	68200	64700	85100	45900	65500	66913.93	10.43	0	2256	68033	66766	65333	64066	62633	67400	64700	54	19600	500	45850	100	1	10733334	7256	122.69	2.60	12	1.54	551.00	25993.00	92000	20230918	-26.52	52300	20240206	29.25	82400	-17.96	20240104	52300	29.25	20240206	92000	-26.52	20230918	52300	29.25	20240206	2.67	N	189300	500	53 억		1119203	N	N	526	N	00	N
61	20240522	130827	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	67300	1800	2	2.75	7373877400	110910	72.99	65700	67500	64700	85100	45900	65500	66485.36	10.43	0	5627	68033	66766	65333	64066	62633	67400	64700	54	19600	500	45850	100	1	10733334	7224	122.14	2.59	12	1.03	551.00	25993.00	92000	20230918	-26.85	52300	20240206	28.68	82400	-18.33	20240104	52300	28.68	20240206	92000	-26.85	20230918	52300	28.68	20240206	2.67	N	189300	500	53 억		1119203	N	N	526	N	00	N
62	20240522	120930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	67200	1700	2	2.60	5685104400	85802	56.47	65700	67400	64700	85100	45900	65500	66258.54	10.43	0	3186	68033	66766	65333	64066	62633	67400	64700	54	19600	500	45850	100	1	10733334	7213	121.96	2.59	12	0.80	551.00	25993.00	92000	20230918	-26.96	52300	20240206	28.49	82400	-18.45	20240104	52300	28.49	20240206	92000	-26.96	20230918	52300	28.49	20240206	2.67	N	189300	500	53 억		1119203	N	N	526	N	00	N
63	20240522	110831	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	66800	1300	2	1.98	4075267200	61823	40.69	65700	66900	64700	85100	45900	65500	65918.40	10.43	0	1022	68033	66766	65333	64066	62633	67400	64700	54	19600	500	45850	100	1	10733334	7170	121.23	2.57	12	0.58	551.00	25993.00	92000	20230918	-27.39	52300	20240206	27.72	82400	-18.93	20240104	52300	27.72	20240206	92000	-27.39	20230918	52300	27.72	20240206	2.67	N	189300	500	53 억		1119203	N	N	526	N	00	N
64	20240522	100828	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65300	-200	5	-0.31	1592487400	24431	16.08	65700	65800	64700	85100	45900	65500	65182.88	10.43	0	-2611	68033	66766	65333	64066	62633	67400	64700	54	19600	500	45850	100	1	10733334	7009	118.51	2.51	12	0.23	551.00	25993.00	92000	20230918	-29.02	52300	20240206	24.86	82400	-20.75	20240104	52300	24.86	20240206	92000	-29.02	20230918	52300	24.86	20240206	2.67	N	189300	500	53 억		1119203	N	N	526	N	00	N
65	20240522	090829	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65300	-200	5	-0.31	324916000	4983	3.28	65700	65800	65000	85100	45900	65500	65204.07	10.43	0	-540	68033	66766	65333	64066	62633	67400	64700	54	19600	500	45850	100	1	10733334	7009	118.51	2.51	12	0.05	551.00	25993.00	92000	20230918	-29.02	52300	20240206	24.86	82400	-20.75	20240104	52300	24.86	20240206	92000	-29.02	20230918	52300	24.86	20240206	2.67	N	189300	500	53 억		1119203	N	N	526	N	00	N
66	20240521	160819	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65500	1600	2	2.50	9939100400	151353	163.95	64800	66600	63900	83000	44800	63900	65668.50	10.51	0	7108	65966	64932	64066	63032	62166	64500	62600	54	19100	500	44730	100	1	10733334	7030	118.87	2.52	12	1.41	551.00	25993.00	92000	20230918	-28.80	52300	20240206	25.24	82400	-20.51	20240104	52300	25.24	20240206	92000	-28.80	20230918	52300	25.24	20240206	2.67	N	189300	500	53 억		1128581	N	N	526	N	00	N
67	20240521	150826	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65300	1400	2	2.19	9368522100	142613	154.48	64800	66600	63900	83000	44800	63900	65691.93	10.51	0	5644	65966	64932	64066	63032	62166	64500	62600	54	19100	500	44730	100	1	10733334	7009	118.51	2.51	12	1.33	551.00	25993.00	92000	20230918	-29.02	52300	20240206	24.86	82400	-20.75	20240104	52300	24.86	20240206	92000	-29.02	20230918	52300	24.86	20240206	2.67	N	189300	500	53 억		1128581	N	N	230	N	00	N
68	20240521	140824	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65600	1700	2	2.66	8467941500	128869	139.59	64800	66600	63900	83000	44800	63900	65709.70	10.51	0	5687	65966	64932	64066	63032	62166	64500	62600	54	19100	500	44730	100	1	10733334	7041	119.06	2.52	12	1.20	551.00	25993.00	92000	20230918	-28.70	52300	20240206	25.43	82400	-20.39	20240104	52300	25.43	20240206	92000	-28.70	20230918	52300	25.43	20240206	2.67	N	189300	500	53 억		1128581	N	N	230	N	00	N
69	20240521	130825	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65700	1800	2	2.82	7512298200	114340	123.85	64800	66600	63900	83000	44800	63900	65701.42	10.51	0	4582	65966	64932	64066	63032	62166	64500	62600	54	19100	500	44730	100	1	10733334	7052	119.24	2.53	12	1.07	551.00	25993.00	92000	20230918	-28.59	52300	20240206	25.62	82400	-20.27	20240104	52300	25.62	20240206	92000	-28.59	20230918	52300	25.62	20240206	2.67	N	189300	500	53 억		1128581	N	N	230	N	00	N
70	20240521	120824	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65700	1800	2	2.82	6723614600	102319	110.83	64800	66600	63900	83000	44800	63900	65712.30	10.51	0	1831	65966	64932	64066	63032	62166	64500	62600	54	19100	500	44730	100	1	10733334	7052	119.24	2.53	12	0.95	551.00	25993.00	92000	20230918	-28.59	52300	20240206	25.62	82400	-20.27	20240104	52300	25.62	20240206	92000	-28.59	20230918	52300	25.62	20240206	2.67	N	189300	500	53 억		1128581	N	N	230	N	00	N
71	20240521	110824	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65800	1900	2	2.97	5778411100	87965	95.28	64800	66600	63900	83000	44800	63900	65689.91	10.51	0	1688	65966	64932	64066	63032	62166	64500	62600	54	19100	500	44730	100	1	10733334	7063	119.42	2.53	12	0.82	551.00	25993.00	92000	20230918	-28.48	52300	20240206	25.81	82400	-20.15	20240104	52300	25.81	20240206	92000	-28.48	20230918	52300	25.81	20240206	2.67	N	189300	500	53 억		1128581	N	N	230	N	00	N
72	20240521	100824	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65900	2000	2	3.13	4704412400	71642	77.60	64800	66600	63900	83000	44800	63900	65665.59	10.51	0	4989	65966	64932	64066	63032	62166	64500	62600	54	19100	500	44730	100	1	10733334	7073	119.60	2.54	12	0.67	551.00	25993.00	92000	20230918	-28.37	52300	20240206	26.00	82400	-20.02	20240104	52300	26.00	20240206	92000	-28.37	20230918	52300	26.00	20240206	2.67	N	189300	500	53 억		1128581	N	N	230	N	00	N
73	20240521	090821	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64300	400	2	0.63	354869500	5511	5.97	64800	64800	63900	83000	44800	63900	64393.03	10.51	0	310	65966	64932	64066	63032	62166	64500	62600	54	19100	500	44730	100	1	10733334	6902	116.70	2.47	12	0.05	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	2.67	N	189300	500	53 억		1128581	N	N	230	N	00	N
74	20240517	160826	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63800	100	2	0.16	5871994400	91578	63.64	64300	65200	63300	82800	44600	63700	64120.76	10.73	0	-4770	66233	64966	63133	61866	60033	65600	62500	54	19100	500	44590	100	1	10733334	6848	115.79	2.45	12	0.85	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	2.60	N	189300	500	53 억		1151932	N	N	85	N	00	N
75	20240517	150829	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63800	100	2	0.16	5699538400	88872	61.76	64300	65200	63300	82800	44600	63700	64132.09	10.73	0	-5281	66233	64966	63133	61866	60033	65600	62500	54	19100	500	44590	100	1	10733334	6848	115.79	2.45	12	0.83	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	2.60	N	189300	500	53 억		1151932	N	N	73	N	00	N
76	20240517	140822	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63900	200	2	0.31	5163312800	80459	55.91	64300	65200	63300	82800	44600	63700	64173.33	10.73	0	-4900	66233	64966	63133	61866	60033	65600	62500	54	19100	500	44590	100	1	10733334	6859	115.97	2.46	12	0.75	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	2.60	N	189300	500	53 억		1151932	N	N	73	N	00	N
77	20240517	130814	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63700	0	3	0.00	4586543800	71424	49.63	64300	65200	63300	82800	44600	63700	64215.87	10.73	0	-3583	66233	64966	63133	61866	60033	65600	62500	54	19100	500	44590	100	1	10733334	6837	115.61	2.45	12	0.67	551.00	25993.00	92000	20230918	-30.76	52300	20240206	21.80	82400	-22.69	20240104	52300	21.80	20240206	92000	-30.76	20230918	52300	21.80	20240206	2.60	N	189300	500	53 억		1151932	N	N	73	N	00	N
78	20240517	120815	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63700	0	3	0.00	4239483300	65980	45.85	64300	65200	63300	82800	44600	63700	64254.23	10.73	0	-1556	66233	64966	63133	61866	60033	65600	62500	54	19100	500	44590	100	1	10733334	6837	115.61	2.45	12	0.61	551.00	25993.00	92000	20230918	-30.76	52300	20240206	21.80	82400	-22.69	20240104	52300	21.80	20240206	92000	-30.76	20230918	52300	21.80	20240206	2.60	N	189300	500	53 억		1151932	N	N	73	N	00	N
79	20240517	110815	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63500	-200	5	-0.31	3784888700	58841	40.89	64300	65200	63300	82800	44600	63700	64324.22	10.73	0	132	66233	64966	63133	61866	60033	65600	62500	54	19100	500	44590	100	1	10733334	6816	115.25	2.44	12	0.55	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	2.60	N	189300	500	53 억		1151932	N	N	73	N	00	N
80	20240517	100812	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64300	600	2	0.94	2543456900	39377	27.36	64300	65200	64000	82800	44600	63700	64592.90	10.73	0	3264	66233	64966	63133	61866	60033	65600	62500	54	19100	500	44590	100	1	10733334	6902	116.70	2.47	12	0.37	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	2.60	N	189300	500	53 억		1151932	N	N	73	N	00	N
81	20240517	090817	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64200	500	2	0.78	676742900	10504	7.30	64300	64900	64000	82800	44600	63700	64428.55	10.73	0	2090	66233	64966	63133	61866	60033	65600	62500	54	19100	500	44590	100	1	10733334	6891	116.52	2.47	12	0.10	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	2.60	N	189300	500	53 억		1151932	N	N	73	N	00	N
82	20240516	160808	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63700	500	2	0.79	9043190500	143417	209.74	62100	64400	61300	82100	44300	63200	63055.17	10.70	0	-157	64733	63966	63133	62366	61533	64000	62400	54	18900	500	44240	100	1	10733334	6837	115.61	2.45	12	1.34	551.00	25993.00	92000	20230918	-30.76	52300	20240206	21.80	82400	-22.69	20240104	52300	21.80	20240206	92000	-30.76	20230918	52300	21.80	20240206	2.70	N	189300	500	53 억		1148910	N	N	73	N	00	N
83	20240516	150808	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63500	300	2	0.47	8768442300	139098	203.43	62100	64400	61300	82100	44300	63200	63037.86	10.70	0	143	64733	63966	63133	62366	61533	64000	62400	54	18900	500	44240	100	1	10733334	6816	115.25	2.44	12	1.30	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	2.70	N	189300	500	53 억		1148910	N	N	92	N	00	N
84	20240516	140814	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63600	400	2	0.63	7991064000	126881	185.56	62100	64400	61300	82100	44300	63200	62980.76	10.70	0	1483	64733	63966	63133	62366	61533	64000	62400	54	18900	500	44240	100	1	10733334	6826	115.43	2.45	12	1.18	551.00	25993.00	92000	20230918	-30.87	52300	20240206	21.61	82400	-22.82	20240104	52300	21.61	20240206	92000	-30.87	20230918	52300	21.61	20240206	2.70	N	189300	500	53 억		1148910	N	N	92	N	00	N
85	20240516	130809	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63800	600	2	0.95	7521739700	119530	174.81	62100	64400	61300	82100	44300	63200	62927.60	10.70	0	952	64733	63966	63133	62366	61533	64000	62400	54	18900	500	44240	100	1	10733334	6848	115.79	2.45	12	1.11	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	2.70	N	189300	500	53 억		1148910	N	N	92	N	00	N
86	20240516	120807	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63900	700	2	1.11	6936563700	110335	161.36	62100	64400	61300	82100	44300	63200	62868.17	10.70	0	30	64733	63966	63133	62366	61533	64000	62400	54	18900	500	44240	100	1	10733334	6859	115.97	2.46	12	1.03	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	2.70	N	189300	500	53 억		1148910	N	N	92	N	00	N
87	20240516	110805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63500	300	2	0.47	6176122500	98392	143.90	62100	64400	61300	82100	44300	63200	62770.52	10.70	0	-88	64733	63966	63133	62366	61533	64000	62400	54	18900	500	44240	100	1	10733334	6816	115.25	2.44	12	0.92	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	2.70	N	189300	500	53 억		1148910	N	N	92	N	00	N
88	20240516	100809	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63500	300	2	0.47	4955275200	79165	115.78	62100	64400	61300	82100	44300	63200	62594.18	10.70	0	-1677	64733	63966	63133	62366	61533	64000	62400	54	18900	500	44240	100	1	10733334	6816	115.25	2.44	12	0.74	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	2.70	N	189300	500	53 억		1148910	N	N	92	N	00	N
89	20240516	090808	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61900	-1300	5	-2.06	2188168900	35337	51.68	62100	62500	61300	82100	44300	63200	61922.45	10.70	0	-2301	64733	63966	63133	62366	61533	64000	62400	54	18900	500	44240	100	1	10733334	6644	112.34	2.38	12	0.33	551.00	25993.00	92000	20230918	-32.72	52300	20240206	18.36	82400	-24.88	20240104	52300	18.36	20240206	92000	-32.72	20230918	52300	18.36	20240206	2.70	N	189300	500	53 억		1148910	N	N	92	N	00	N
90	20240514	160818	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63200	0	3	0.00	4123471200	65411	56.12	63200	63900	62300	82100	44300	63200	63039.39	10.66	0	10034	65733	64466	63133	61866	60533	63800	61200	54	18900	500	44240	100	1	10733334	6783	114.70	2.43	12	0.61	551.00	25993.00	92000	20230918	-31.30	52300	20240206	20.84	82400	-23.30	20240104	52300	20.84	20240206	92000	-31.30	20230918	52300	20.84	20240206	2.73	N	189300	500	53 억		1144232	N	N	92	N	00	N
91	20240514	150820	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63000	-200	5	-0.32	3871923900	61421	52.70	63200	63900	62300	82100	44300	63200	63039.09	10.66	0	8908	65733	64466	63133	61866	60533	63800	61200	54	18900	500	44240	100	1	10733334	6762	114.34	2.42	12	0.57	551.00	25993.00	92000	20230918	-31.52	52300	20240206	20.46	82400	-23.54	20240104	52300	20.46	20240206	92000	-31.52	20230918	52300	20.46	20240206	2.73	N	189300	500	53 억		1144232	N	N	2	N	00	N
92	20240514	140818	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63200	0	3	0.00	3251468500	51600	44.27	63200	63900	62300	82100	44300	63200	63012.96	10.66	0	6158	65733	64466	63133	61866	60533	63800	61200	54	18900	500	44240	100	1	10733334	6783	114.70	2.43	12	0.48	551.00	25993.00	92000	20230918	-31.30	52300	20240206	20.84	82400	-23.30	20240104	52300	20.84	20240206	92000	-31.30	20230918	52300	20.84	20240206	2.73	N	189300	500	53 억		1144232	N	N	2	N	00	N
93	20240514	130820	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63300	100	2	0.16	2824210600	44848	38.48	63200	63900	62300	82100	44300	63200	62972.94	10.66	0	6231	65733	64466	63133	61866	60533	63800	61200	54	18900	500	44240	100	1	10733334	6794	114.88	2.44	12	0.42	551.00	25993.00	92000	20230918	-31.20	52300	20240206	21.03	82400	-23.18	20240104	52300	21.03	20240206	92000	-31.20	20230918	52300	21.03	20240206	2.73	N	189300	500	53 억		1144232	N	N	2	N	00	N
94	20240514	120817	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62800	-400	5	-0.63	2199256400	34956	29.99	63200	63900	62300	82100	44300	63200	62914.99	10.66	0	5182	65733	64466	63133	61866	60533	63800	61200	54	18900	500	44240	100	1	10733334	6741	113.97	2.42	12	0.33	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	2.73	N	189300	500	53 억		1144232	N	N	2	N	00	N
95	20240514	110818	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62600	-600	5	-0.95	1665032300	26432	22.68	63200	63900	62400	82100	44300	63200	62993.05	10.66	0	3196	65733	64466	63133	61866	60533	63800	61200	54	18900	500	44240	100	1	10733334	6719	113.61	2.41	12	0.25	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	2.73	N	189300	500	53 억		1144232	N	N	2	N	00	N
96	20240514	100815	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63200	0	3	0.00	793311500	12541	10.76	63200	63900	62900	82100	44300	63200	63257.44	10.66	0	1487	65733	64466	63133	61866	60533	63800	61200	54	18900	500	44240	100	1	10733334	6783	114.70	2.43	12	0.12	551.00	25993.00	92000	20230918	-31.30	52300	20240206	20.84	82400	-23.30	20240104	52300	20.84	20240206	92000	-31.30	20230918	52300	20.84	20240206	2.73	N	189300	500	53 억		1144232	N	N	2	N	00	N
97	20240514	090817	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63600	400	2	0.63	111588100	1758	1.51	63200	63900	63000	82100	44300	63200	63474.46	10.66	0	213	65733	64466	63133	61866	60533	63800	61200	54	18900	500	44240	100	1	10733334	6826	115.43	2.45	12	0.02	551.00	25993.00	92000	20230918	-30.87	52300	20240206	21.61	82400	-22.82	20240104	52300	21.61	20240206	92000	-30.87	20230918	52300	21.61	20240206	2.73	N	189300	500	53 억		1144232	N	N	2	N	00	N
98	20240513	160815	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63200	-800	5	-1.25	7352202400	116278	156.43	64000	64400	61800	83200	44800	64000	63229.51	10.52	0	32425	66400	65200	64200	63000	62000	64700	62500	54	19200	500	44800	100	1	10733334	6783	114.70	2.43	12	1.08	551.00	25993.00	92000	20230918	-31.30	52300	20240206	20.84	82400	-23.30	20240104	52300	20.84	20240206	92000	-31.30	20230918	52300	20.84	20240206	2.74	N	189300	500	53 억		1128871	N	N	2	N	00	N
99	20240513	150818	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63300	-700	5	-1.09	6899747700	109118	146.80	64000	64400	61800	83200	44800	64000	63231.94	10.52	0	28227	66400	65200	64200	63000	62000	64700	62500	54	19200	500	44800	100	1	10733334	6794	114.88	2.44	12	1.02	551.00	25993.00	92000	20230918	-31.20	52300	20240206	21.03	82400	-23.18	20240104	52300	21.03	20240206	92000	-31.20	20230918	52300	21.03	20240206	2.74	N	189300	500	53 억		1128871	N	N	20	N	00	N
100	20240513	140817	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63900	-100	5	-0.16	6202527100	98140	132.03	64000	64400	61800	83200	44800	64000	63200.75	10.52	0	26620	66400	65200	64200	63000	62000	64700	62500	54	19200	500	44800	100	1	10733334	6859	115.97	2.46	12	0.91	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	2.74	N	189300	500	53 억		1128871	N	N	20	N	00	N
101	20240513	130811	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63900	-100	5	-0.16	5467839700	86655	116.58	64000	64400	61800	83200	44800	64000	63098.88	10.52	0	26895	66400	65200	64200	63000	62000	64700	62500	54	19200	500	44800	100	1	10733334	6859	115.97	2.46	12	0.81	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	2.74	N	189300	500	53 억		1128871	N	N	20	N	00	N
102	20240513	120815	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63700	-300	5	-0.47	4689245700	74468	100.18	64000	64400	61800	83200	44800	64000	62969.85	10.52	0	24717	66400	65200	64200	63000	62000	64700	62500	54	19200	500	44800	100	1	10733334	6837	115.61	2.45	12	0.69	551.00	25993.00	92000	20230918	-30.76	52300	20240206	21.80	82400	-22.69	20240104	52300	21.80	20240206	92000	-30.76	20230918	52300	21.80	20240206	2.74	N	189300	500	53 억		1128871	N	N	20	N	00	N
103	20240513	110814	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63100	-900	5	-1.41	3809282200	60631	81.57	64000	64400	61800	83200	44800	64000	62827.17	10.52	0	20271	66400	65200	64200	63000	62000	64700	62500	54	19200	500	44800	100	1	10733334	6773	114.52	2.43	12	0.56	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	2.74	N	189300	500	53 억		1128871	N	N	20	N	00	N
104	20240513	100814	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63400	-600	5	-0.94	3028773200	48238	64.90	64000	64400	61800	83200	44800	64000	62787.94	10.52	0	15847	66400	65200	64200	63000	62000	64700	62500	54	19200	500	44800	100	1	10733334	6805	115.06	2.44	12	0.45	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	2.74	N	189300	500	53 억		1128871	N	N	20	N	00	N
105	20240513	090817	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63300	-700	5	-1.09	276319000	4345	5.85	64000	64400	63000	83200	44800	64000	63594.05	10.52	0	478	66400	65200	64200	63000	62000	64700	62500	54	19200	500	44800	100	1	10733334	6794	114.88	2.44	12	0.04	551.00	25993.00	92000	20230918	-31.20	52300	20240206	21.03	82400	-23.18	20240104	52300	21.03	20240206	92000	-31.20	20230918	52300	21.03	20240206	2.74	N	189300	500	53 억		1128871	N	N	20	N	00	N
106	20240510	160752	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64000	-700	5	-1.08	4712606500	73547	69.27	65400	65400	63200	84100	45300	64700	64076.60	10.43	0	9010	67166	65932	65266	64032	63366	65600	63700	54	19400	500	45290	100	1	10733334	6869	116.15	2.46	12	0.69	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	2.80	N	189300	500	53 억		1119927	N	N	20	N	00	N
107	20240510	150757	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64000	-700	5	-1.08	4499096100	70209	66.12	65400	65400	63200	84100	45300	64700	64081.47	10.43	0	8564	67166	65932	65266	64032	63366	65600	63700	54	19400	500	45290	100	1	10733334	6869	116.15	2.46	12	0.65	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	2.80	N	189300	500	53 억		1119927	N	N	227	N	00	N
108	20240510	140802	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63900	-800	5	-1.24	4112243400	64156	60.42	65400	65400	63200	84100	45300	64700	64097.57	10.43	0	8442	67166	65932	65266	64032	63366	65600	63700	54	19400	500	45290	100	1	10733334	6859	115.97	2.46	12	0.60	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	2.80	N	189300	500	53 억		1119927	N	N	227	N	00	N
109	20240510	130754	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64400	-300	5	-0.46	3596644700	56125	52.86	65400	65400	63200	84100	45300	64700	64082.76	10.43	0	8180	67166	65932	65266	64032	63366	65600	63700	54	19400	500	45290	100	1	10733334	6912	116.88	2.48	12	0.52	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	2.80	N	189300	500	53 억		1119927	N	N	227	N	00	N
110	20240510	120749	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64200	-500	5	-0.77	3227505600	50386	47.45	65400	65400	63200	84100	45300	64700	64055.60	10.43	0	8475	67166	65932	65266	64032	63366	65600	63700	54	19400	500	45290	100	1	10733334	6891	116.52	2.47	12	0.47	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	2.80	N	189300	500	53 억		1119927	N	N	227	N	00	N
111	20240510	110754	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64300	-400	5	-0.62	2923921400	45660	43.00	65400	65400	63200	84100	45300	64700	64036.82	10.43	0	6635	67166	65932	65266	64032	63366	65600	63700	54	19400	500	45290	100	1	10733334	6902	116.70	2.47	12	0.43	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	2.80	N	189300	500	53 억		1119927	N	N	227	N	00	N
112	20240510	100753	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64100	-600	5	-0.93	2104998900	32885	30.97	65400	65400	63200	84100	45300	64700	64010.91	10.43	0	22	67166	65932	65266	64032	63366	65600	63700	54	19400	500	45290	100	1	10733334	6880	116.33	2.47	12	0.31	551.00	25993.00	92000	20230918	-30.33	52300	20240206	22.56	82400	-22.21	20240104	52300	22.56	20240206	92000	-30.33	20230918	52300	22.56	20240206	2.80	N	189300	500	53 억		1119927	N	N	227	N	00	N
113	20240510	090755	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64100	-600	5	-0.93	374994000	5806	5.47	65400	65400	64100	84100	45300	64700	64587.32	10.43	0	-1936	67166	65932	65266	64032	63366	65600	63700	54	19400	500	45290	100	1	10733334	6880	116.33	2.47	12	0.05	551.00	25993.00	92000	20230918	-30.33	52300	20240206	22.56	82400	-22.21	20240104	52300	22.56	20240206	92000	-30.33	20230918	52300	22.56	20240206	2.80	N	189300	500	53 억		1119927	N	N	227	N	00	N
114	20240509	160808	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64700	-100	5	-0.15	6910683800	105624	142.80	65100	66500	64600	84200	45400	64800	65427.50	10.52	0	-5622	66466	65632	64666	63832	62866	65150	63350	54	19400	500	45360	100	1	10733334	6944	117.42	2.49	12	0.98	551.00	25993.00	92000	20230918	-29.67	52300	20240206	23.71	82400	-21.48	20240104	52300	23.71	20240206	92000	-29.67	20230918	52300	23.71	20240206	2.80	N	189300	500	53 억		1129672	N	N	227	N	00	N
115	20240509	150809	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64900	100	2	0.15	6714047900	102587	138.69	65100	66500	64600	84200	45400	64800	65447.51	10.52	0	-6102	66466	65632	64666	63832	62866	65150	63350	54	19400	500	45360	100	1	10733334	6966	117.79	2.50	12	0.96	551.00	25993.00	92000	20230918	-29.46	52300	20240206	24.09	82400	-21.24	20240104	52300	24.09	20240206	92000	-29.46	20230918	52300	24.09	20240206	2.80	N	189300	500	53 억		1129672	N	N	114	N	00	N
116	20240509	140723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65100	300	2	0.46	5894835700	89979	121.65	65100	66500	64600	84200	45400	64800	65513.66	10.52	0	-3965	66466	65632	64666	63832	62866	65150	63350	54	19400	500	45360	100	1	10733334	6987	118.15	2.50	12	0.84	551.00	25993.00	92000	20230918	-29.24	52300	20240206	24.47	82400	-21.00	20240104	52300	24.47	20240206	92000	-29.24	20230918	52300	24.47	20240206	2.80	N	189300	500	53 억		1129672	N	N	114	N	00	N
117	20240509	130756	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64900	100	2	0.15	5327372400	81280	109.89	65100	66500	64600	84200	45400	64800	65543.69	10.52	0	-3982	66466	65632	64666	63832	62866	65150	63350	54	19400	500	45360	100	1	10733334	6966	117.79	2.50	12	0.76	551.00	25993.00	92000	20230918	-29.46	52300	20240206	24.09	82400	-21.24	20240104	52300	24.09	20240206	92000	-29.46	20230918	52300	24.09	20240206	2.80	N	189300	500	53 억		1129672	N	N	114	N	00	N
118	20240509	120754	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65200	400	2	0.62	4850496000	73963	99.99	65100	66500	64600	84200	45400	64800	65580.30	10.52	0	-3379	66466	65632	64666	63832	62866	65150	63350	54	19400	500	45360	100	1	10733334	6998	118.33	2.51	12	0.69	551.00	25993.00	92000	20230918	-29.13	52300	20240206	24.67	82400	-20.87	20240104	52300	24.67	20240206	92000	-29.13	20230918	52300	24.67	20240206	2.80	N	189300	500	53 억		1129672	N	N	114	N	00	N
119	20240509	110743	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65700	900	2	1.39	3926074800	59857	80.92	65100	66500	64600	84200	45400	64800	65591.24	10.52	0	-1457	66466	65632	64666	63832	62866	65150	63350	54	19400	500	45360	100	1	10733334	7052	119.24	2.53	12	0.56	551.00	25993.00	92000	20230918	-28.59	52300	20240206	25.62	82400	-20.27	20240104	52300	25.62	20240206	92000	-28.59	20230918	52300	25.62	20240206	2.80	N	189300	500	53 억		1129672	N	N	114	N	00	N
120	20240509	100747	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65400	600	2	0.93	1675717000	25664	34.70	65100	65800	64600	84200	45400	64800	65294.94	10.52	0	1189	66466	65632	64666	63832	62866	65150	63350	54	19400	500	45360	100	1	10733334	7020	118.69	2.52	12	0.24	551.00	25993.00	92000	20230918	-28.91	52300	20240206	25.05	82400	-20.63	20240104	52300	25.05	20240206	92000	-28.91	20230918	52300	25.05	20240206	2.80	N	189300	500	53 억		1129672	N	N	114	N	00	N
121	20240509	090742	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64800	0	3	0.00	302194700	4638	6.27	65100	65700	64600	84200	45400	64800	65158.18	10.52	0	500	66466	65632	64666	63832	62866	65150	63350	54	19400	500	45360	100	1	10733334	6955	117.60	2.49	12	0.04	551.00	25993.00	92000	20230918	-29.57	52300	20240206	23.90	82400	-21.36	20240104	52300	23.90	20240206	92000	-29.57	20230918	52300	23.90	20240206	2.80	N	189300	500	53 억		1129672	N	N	114	N	00	N
122	20240508	160738	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64800	-500	5	-0.77	4751389400	73596	85.87	65500	65500	63700	84800	45800	65300	64560.29	10.39	0	14624	66766	66032	65066	64332	63366	66150	64450	54	19500	500	45710	100	1	10733334	6955	117.60	2.49	12	0.69	551.00	25993.00	92000	20230918	-29.57	52300	20240206	23.90	82400	-21.36	20240104	52300	23.90	20240206	92000	-29.57	20230918	52300	23.90	20240206	2.67	N	189300	500	53 억		1115152	N	N	114	N	00	N
123	20240508	150744	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64700	-600	5	-0.92	4473997600	69313	80.87	65500	65500	63700	84800	45800	65300	64547.74	10.39	0	15233	66766	66032	65066	64332	63366	66150	64450	54	19500	500	45710	100	1	10733334	6944	117.42	2.49	12	0.65	551.00	25993.00	92000	20230918	-29.67	52300	20240206	23.71	82400	-21.48	20240104	52300	23.71	20240206	92000	-29.67	20230918	52300	23.71	20240206	2.67	N	189300	500	53 억		1115152	N	N	41	N	00	N
124	20240508	140736	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65000	-300	5	-0.46	3827806800	59330	69.22	65500	65500	63700	84800	45800	65300	64517.22	10.39	0	14327	66766	66032	65066	64332	63366	66150	64450	54	19500	500	45710	100	1	10733334	6977	117.97	2.50	12	0.55	551.00	25993.00	92000	20230918	-29.35	52300	20240206	24.28	82400	-21.12	20240104	52300	24.28	20240206	92000	-29.35	20230918	52300	24.28	20240206	2.67	N	189300	500	53 억		1115152	N	N	41	N	00	N
125	20240508	130734	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64300	-1000	5	-1.53	3216758900	49884	58.20	65500	65500	63700	84800	45800	65300	64484.78	10.39	0	7829	66766	66032	65066	64332	63366	66150	64450	54	19500	500	45710	100	1	10733334	6902	116.70	2.47	12	0.46	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	2.67	N	189300	500	53 억		1115152	N	N	41	N	00	N
126	20240508	120734	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64300	-1000	5	-1.53	2916857800	45210	52.75	65500	65500	63700	84800	45800	65300	64517.98	10.39	0	6214	66766	66032	65066	64332	63366	66150	64450	54	19500	500	45710	100	1	10733334	6902	116.70	2.47	12	0.42	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	2.67	N	189300	500	53 억		1115152	N	N	41	N	00	N
127	20240508	110812	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64600	-700	5	-1.07	2745242300	42548	49.64	65500	65500	63700	84800	45800	65300	64521.07	10.39	0	5536	66766	66032	65066	64332	63366	66150	64450	54	19500	500	45710	100	1	10733334	6934	117.24	2.49	12	0.40	551.00	25993.00	92000	20230918	-29.78	52300	20240206	23.52	82400	-21.60	20240104	52300	23.52	20240206	92000	-29.78	20230918	52300	23.52	20240206	2.67	N	189300	500	53 억		1115152	N	N	41	N	00	N
128	20240508	100743	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64400	-900	5	-1.38	2133958200	33075	38.59	65500	65500	63700	84800	45800	65300	64518.77	10.39	0	1771	66766	66032	65066	64332	63366	66150	64450	54	19500	500	45710	100	1	10733334	6912	116.88	2.48	12	0.31	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	2.67	N	189300	500	53 억		1115152	N	N	41	N	00	N
129	20240508	090746	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65200	-100	5	-0.15	218103200	3348	3.91	65500	65500	64800	84800	45800	65300	65144.32	10.39	0	-1678	66766	66032	65066	64332	63366	66150	64450	54	19500	500	45710	100	1	10733334	6998	118.33	2.51	12	0.03	551.00	25993.00	92000	20230918	-29.13	52300	20240206	24.67	82400	-20.87	20240104	52300	24.67	20240206	92000	-29.13	20230918	52300	24.67	20240206	2.67	N	189300	500	53 억		1115152	N	N	41	N	00	N
130	20240503	160759	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65000	800	2	1.25	10181306500	155429	84.56	65100	66700	64200	83400	45000	64200	65504.65	10.63	0	-10134	67466	65832	64166	62532	60866	66650	63350	54	19200	500	44940	100	1	10733334	6977	117.97	2.50	12	1.45	551.00	25993.00	92000	20230918	-29.35	52300	20240206	24.28	82400	-21.12	20240104	52300	24.28	20240206	92000	-29.35	20230918	52300	24.28	20240206	2.97	N	189300	500	53 억		1141490	N	N	37	N	00	N
131	20240503	150759	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64800	600	2	0.93	9877866900	150750	82.01	65100	66700	64200	83400	45000	64200	65524.82	10.63	0	-10264	67466	65832	64166	62532	60866	66650	63350	54	19200	500	44940	100	1	10733334	6955	117.60	2.49	12	1.40	551.00	25993.00	92000	20230918	-29.57	52300	20240206	23.90	82400	-21.36	20240104	52300	23.90	20240206	92000	-29.57	20230918	52300	23.90	20240206	2.97	N	189300	500	53 억		1141490	N	N	224	N	00	N
132	20240503	140759	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64600	400	2	0.62	8869057400	135146	73.52	65100	66700	64500	83400	45000	64200	65625.75	10.63	0	-9177	67466	65832	64166	62532	60866	66650	63350	54	19200	500	44940	100	1	10733334	6934	117.24	2.49	12	1.26	551.00	25993.00	92000	20230918	-29.78	52300	20240206	23.52	82400	-21.60	20240104	52300	23.52	20240206	92000	-29.78	20230918	52300	23.52	20240206	2.97	N	189300	500	53 억		1141490	N	N	224	N	00	N
133	20240503	130759	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65200	1000	2	1.56	8394570700	127825	69.54	65100	66700	64500	83400	45000	64200	65672.37	10.63	0	-8239	67466	65832	64166	62532	60866	66650	63350	54	19200	500	44940	100	1	10733334	6998	118.33	2.51	12	1.19	551.00	25993.00	92000	20230918	-29.13	52300	20240206	24.67	82400	-20.87	20240104	52300	24.67	20240206	92000	-29.13	20230918	52300	24.67	20240206	2.97	N	189300	500	53 억		1141490	N	N	224	N	00	N
134	20240503	120756	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64900	700	2	1.09	7980072700	121453	66.07	65100	66700	64500	83400	45000	64200	65705.03	10.63	0	-8156	67466	65832	64166	62532	60866	66650	63350	54	19200	500	44940	100	1	10733334	6966	117.79	2.50	12	1.13	551.00	25993.00	92000	20230918	-29.46	52300	20240206	24.09	82400	-21.24	20240104	52300	24.09	20240206	92000	-29.46	20230918	52300	24.09	20240206	2.97	N	189300	500	53 억		1141490	N	N	224	N	00	N
135	20240503	110756	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64700	500	2	0.78	7481148600	113765	61.89	65100	66700	64500	83400	45000	64200	65759.67	10.63	0	-6728	67466	65832	64166	62532	60866	66650	63350	54	19200	500	44940	100	1	10733334	6944	117.42	2.49	12	1.06	551.00	25993.00	92000	20230918	-29.67	52300	20240206	23.71	82400	-21.48	20240104	52300	23.71	20240206	92000	-29.67	20230918	52300	23.71	20240206	2.97	N	189300	500	53 억		1141490	N	N	224	N	00	N
136	20240503	100751	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65500	1300	2	2.02	6006307400	91104	49.56	65100	66700	64900	83400	45000	64200	65928.03	10.63	0	-4254	67466	65832	64166	62532	60866	66650	63350	54	19200	500	44940	100	1	10733334	7030	118.87	2.52	12	0.85	551.00	25993.00	92000	20230918	-28.80	52300	20240206	25.24	82400	-20.51	20240104	52300	25.24	20240206	92000	-28.80	20230918	52300	25.24	20240206	2.97	N	189300	500	53 억		1141490	N	N	224	N	00	N
137	20240503	090751	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65400	1200	2	1.87	795657300	12173	6.62	65100	65900	64900	83400	45000	64200	65362.47	10.63	0	-420	67466	65832	64166	62532	60866	66650	63350	54	19200	500	44940	100	1	10733334	7020	118.69	2.52	12	0.11	551.00	25993.00	92000	20230918	-28.91	52300	20240206	25.05	82400	-20.63	20240104	52300	25.05	20240206	92000	-28.91	20230918	52300	25.05	20240206	2.97	N	189300	500	53 억		1141490	N	N	224	N	00	N
138	20240502	160746	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64200	400	2	0.63	11829295600	182682	130.15	63200	65800	62500	82900	44700	63800	64753.77	10.84	0	-16912	65533	64666	63733	62866	61933	64200	62400	54	19100	500	44660	100	1	10733334	6891	116.52	2.47	12	1.70	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	2.99	N	189300	500	53 억		1163314	N	N	224	N	00	N
139	20240502	150751	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64200	400	2	0.63	11421379700	176320	125.62	63200	65800	62500	82900	44700	63800	64776.52	10.84	0	-18253	65533	64666	63733	62866	61933	64200	62400	54	19100	500	44660	100	1	10733334	6891	116.52	2.47	12	1.64	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	2.99	N	189300	500	53 억		1163314	N	N	4906	N	00	N
140	20240502	140747	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64700	900	2	1.41	10494273800	161937	115.37	63200	65800	62500	82900	44700	63800	64804.77	10.84	0	-18262	65533	64666	63733	62866	61933	64200	62400	54	19100	500	44660	100	1	10733334	6944	117.42	2.49	12	1.51	551.00	25993.00	92000	20230918	-29.67	52300	20240206	23.71	82400	-21.48	20240104	52300	23.71	20240206	92000	-29.67	20230918	52300	23.71	20240206	2.99	N	189300	500	53 억		1163314	N	N	4906	N	00	N
141	20240502	130744	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65100	1300	2	2.04	9595489900	148071	105.49	63200	65800	62500	82900	44700	63800	64803.41	10.84	0	-14554	65533	64666	63733	62866	61933	64200	62400	54	19100	500	44660	100	1	10733334	6987	118.15	2.50	12	1.38	551.00	25993.00	92000	20230918	-29.24	52300	20240206	24.47	82400	-21.00	20240104	52300	24.47	20240206	92000	-29.24	20230918	52300	24.47	20240206	2.99	N	189300	500	53 억		1163314	N	N	4906	N	00	N
142	20240502	120742	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65600	1800	2	2.82	8860097900	136797	97.46	63200	65800	62500	82900	44700	63800	64768.33	10.84	0	-11089	65533	64666	63733	62866	61933	64200	62400	54	19100	500	44660	100	1	10733334	7041	119.06	2.52	12	1.27	551.00	25993.00	92000	20230918	-28.70	52300	20240206	25.43	82400	-20.39	20240104	52300	25.43	20240206	92000	-28.70	20230918	52300	25.43	20240206	2.99	N	189300	500	53 억		1163314	N	N	4906	N	00	N
143	20240502	110742	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65700	1900	2	2.98	6506472700	100858	71.86	63200	65800	62500	82900	44700	63800	64511.33	10.84	0	3261	65533	64666	63733	62866	61933	64200	62400	54	19100	500	44660	100	1	10733334	7052	119.24	2.53	12	0.94	551.00	25993.00	92000	20230918	-28.59	52300	20240206	25.62	82400	-20.27	20240104	52300	25.62	20240206	92000	-28.59	20230918	52300	25.62	20240206	2.99	N	189300	500	53 억		1163314	N	N	4906	N	00	N
144	20240502	100740	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64200	400	2	0.63	2359689400	37205	26.51	63200	64400	62500	82900	44700	63800	63423.82	10.84	0	1982	65533	64666	63733	62866	61933	64200	62400	54	19100	500	44660	100	1	10733334	6891	116.52	2.47	12	0.35	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	2.99	N	189300	500	53 억		1163314	N	N	4906	N	00	N
145	20240502	090740	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63500	-300	5	-0.47	446969700	7013	5.00	63200	64200	63200	82900	44700	63800	63734.30	10.84	0	642	65533	64666	63733	62866	61933	64200	62400	54	19100	500	44660	100	1	10733334	6816	115.25	2.44	12	0.07	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	2.99	N	189300	500	53 억		1163314	N	N	4906	N	00	N