KissMeData/360070/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	161239	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50300	-700	5	-1.37	4802561900	94309	389.11	51300	52300	50300	66300	35700	51000	50926.30	0.00	0	-3736	52000	51500	50800	50300	49600	51750	50550	40	15300	500	35700	100	1	8071143	4060	22.85	2.58	12	1.17	2201.00	19499.00	98600	20240223	-48.99	46850	20240131	7.36	98600	-48.99	20240223	46850	7.36	20240131	98600	-48.99	20240223	46850	7.36	20240131	3.70	N	360070	500	40 억		0	N	N	36	N	00	N
3	20240531	151241	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50500	-500	5	-0.98	3215520700	62770	258.98	51300	52300	50300	66300	35700	51000	51227.03	0.00	0	-3558	52000	51500	50800	50300	49600	51750	50550	40	15300	500	35700	100	1	8071143	4076	22.94	2.59	12	0.78	2201.00	19499.00	98600	20240223	-48.78	46850	20240131	7.79	98600	-48.78	20240223	46850	7.79	20240131	98600	-48.78	20240223	46850	7.79	20240131	3.70	N	360070	500	40 억		0	N	N	0	N	00	N
4	20240531	141239	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50800	-200	5	-0.39	2501939700	48662	200.78	51300	52300	50500	66300	35700	51000	51414.65	0.00	0	762	52000	51500	50800	50300	49600	51750	50550	40	15300	500	35700	100	1	8071143	4100	23.08	2.61	12	0.60	2201.00	19499.00	98600	20240223	-48.48	46850	20240131	8.43	98600	-48.48	20240223	46850	8.43	20240131	98600	-48.48	20240223	46850	8.43	20240131	3.70	N	360070	500	40 억		0	N	N	0	N	00	N
5	20240531	131243	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51100	100	2	0.20	2199306400	42716	176.24	51300	52300	50500	66300	35700	51000	51486.71	0.00	0	1906	52000	51500	50800	50300	49600	51750	50550	40	15300	500	35700	100	1	8071143	4124	23.22	2.62	12	0.53	2201.00	19499.00	98600	20240223	-48.17	46850	20240131	9.07	98600	-48.17	20240223	46850	9.07	20240131	98600	-48.17	20240223	46850	9.07	20240131	3.70	N	360070	500	40 억		0	N	N	0	N	00	N
6	20240531	121244	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51000	0	3	0.00	1987626800	38579	159.17	51300	52300	50500	66300	35700	51000	51520.95	0.00	0	3069	52000	51500	50800	50300	49600	51750	50550	40	15300	500	35700	100	1	8071143	4116	23.17	2.62	12	0.48	2201.00	19499.00	98600	20240223	-48.28	46850	20240131	8.86	98600	-48.28	20240223	46850	8.86	20240131	98600	-48.28	20240223	46850	8.86	20240131	3.70	N	360070	500	40 억		0	N	N	0	N	00	N
7	20240531	111241	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51200	200	2	0.39	1693328900	32818	135.40	51300	52300	50500	66300	35700	51000	51597.57	0.00	0	3566	52000	51500	50800	50300	49600	51750	50550	40	15300	500	35700	100	1	8071143	4132	23.26	2.63	12	0.41	2201.00	19499.00	98600	20240223	-48.07	46850	20240131	9.28	98600	-48.07	20240223	46850	9.28	20240131	98600	-48.07	20240223	46850	9.28	20240131	3.70	N	360070	500	40 억		0	N	N	0	N	00	N
8	20240531	101234	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51500	500	2	0.98	1208696000	23310	96.18	51300	52300	51300	66300	35700	51000	51853.11	0.00	0	5342	52000	51500	50800	50300	49600	51750	50550	40	15300	500	35700	100	1	8071143	4157	23.40	2.64	12	0.29	2201.00	19499.00	98600	20240223	-47.77	46850	20240131	9.93	98600	-47.77	20240223	46850	9.93	20240131	98600	-47.77	20240223	46850	9.93	20240131	3.70	N	360070	500	40 억		0	N	N	0	N	00	N
9	20240531	091245	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51900	900	2	1.76	317881900	6115	25.23	51300	52300	51300	66300	35700	51000	51983.96	0.00	0	2153	52000	51500	50800	50300	49600	51750	50550	40	15300	500	35700	100	1	8071143	4189	23.58	2.66	12	0.08	2201.00	19499.00	98600	20240223	-47.36	46850	20240131	10.78	98600	-47.36	20240223	46850	10.78	20240131	98600	-47.36	20240223	46850	10.78	20240131	3.70	N	360070	500	40 억		0	N	N	0	N	00	N
10	20240530	161235	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51000	200	2	0.39	1209522100	23845	49.55	50400	51300	50100	66000	35600	50800	50723.89	0.00	0	1329	53666	52232	51266	49832	48866	51750	49350	40	15200	500	35560	100	1	8071143	4116	23.17	2.62	12	0.30	2201.00	19499.00	98600	20240223	-48.28	46850	20240131	8.86	98600	-48.28	20240223	46850	8.86	20240131	98600	-48.28	20240223	46850	8.86	20240131	3.71	N	360070	500	40 억		0	N	N	2	N	00	N
11	20240530	151235	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51000	200	2	0.39	1168340700	23037	47.87	50400	51300	50100	66000	35600	50800	50715.82	0.00	0	1092	53666	52232	51266	49832	48866	51750	49350	40	15200	500	35560	100	1	8071143	4116	23.17	2.62	12	0.29	2201.00	19499.00	98600	20240223	-48.28	46850	20240131	8.86	98600	-48.28	20240223	46850	8.86	20240131	98600	-48.28	20240223	46850	8.86	20240131	3.71	N	360070	500	40 억		0	N	N	2	N	00	N
12	20240530	141235	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51200	400	2	0.79	1034221800	20408	42.40	50400	51300	50100	66000	35600	50800	50677.24	0.00	0	349	53666	52232	51266	49832	48866	51750	49350	40	15200	500	35560	100	1	8071143	4132	23.26	2.63	12	0.25	2201.00	19499.00	98600	20240223	-48.07	46850	20240131	9.28	98600	-48.07	20240223	46850	9.28	20240131	98600	-48.07	20240223	46850	9.28	20240131	3.71	N	360070	500	40 억		0	N	N	2	N	00	N
13	20240530	131236	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50600	-200	5	-0.39	762541300	15060	31.29	50400	51100	50100	66000	35600	50800	50633.50	0.00	0	-589	53666	52232	51266	49832	48866	51750	49350	40	15200	500	35560	100	1	8071143	4084	22.99	2.60	12	0.19	2201.00	19499.00	98600	20240223	-48.68	46850	20240131	8.00	98600	-48.68	20240223	46850	8.00	20240131	98600	-48.68	20240223	46850	8.00	20240131	3.71	N	360070	500	40 억		0	N	N	2	N	00	N
14	20240530	121233	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50700	-100	5	-0.20	668205900	13199	27.43	50400	51100	50100	66000	35600	50800	50625.43	0.00	0	-417	53666	52232	51266	49832	48866	51750	49350	40	15200	500	35560	100	1	8071143	4092	23.03	2.60	12	0.16	2201.00	19499.00	98600	20240223	-48.58	46850	20240131	8.22	98600	-48.58	20240223	46850	8.22	20240131	98600	-48.58	20240223	46850	8.22	20240131	3.71	N	360070	500	40 억		0	N	N	2	N	00	N
15	20240530	111235	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50700	-100	5	-0.20	607538100	12001	24.94	50400	51100	50100	66000	35600	50800	50623.88	0.00	0	-279	53666	52232	51266	49832	48866	51750	49350	40	15200	500	35560	100	1	8071143	4092	23.03	2.60	12	0.15	2201.00	19499.00	98600	20240223	-48.58	46850	20240131	8.22	98600	-48.58	20240223	46850	8.22	20240131	98600	-48.58	20240223	46850	8.22	20240131	3.71	N	360070	500	40 억		0	N	N	2	N	00	N
16	20240530	101238	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50600	-200	5	-0.39	402112900	7962	16.54	50400	51100	50100	66000	35600	50800	50503.82	0.00	0	-1008	53666	52232	51266	49832	48866	51750	49350	40	15200	500	35560	100	1	8071143	4084	22.99	2.60	12	0.10	2201.00	19499.00	98600	20240223	-48.68	46850	20240131	8.00	98600	-48.68	20240223	46850	8.00	20240131	98600	-48.68	20240223	46850	8.00	20240131	3.71	N	360070	500	40 억		0	N	N	2	N	00	N
17	20240530	091237	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50800	0	3	0.00	146657000	2908	6.04	50400	51100	50100	66000	35600	50800	50431.62	0.00	0	321	53666	52232	51266	49832	48866	51750	49350	40	15200	500	35560	100	1	8071143	4100	23.08	2.61	12	0.04	2201.00	19499.00	98600	20240223	-48.48	46850	20240131	8.43	98600	-48.48	20240223	46850	8.43	20240131	98600	-48.48	20240223	46850	8.43	20240131	3.71	N	360070	500	40 억		0	N	N	2	N	00	N
18	20240529	161224	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50800	-400	5	-0.78	2461766400	47946	131.73	51200	52700	50300	66500	35900	51200	51345.06	0.00	0	-5890	52333	51766	51333	50766	50333	51550	50550	40	15300	500	35840	100	1	8071143	4100	23.08	2.61	12	0.59	2201.00	19499.00	98600	20240223	-48.48	46850	20240131	8.43	98600	-48.48	20240223	46850	8.43	20240131	98600	-48.48	20240223	46850	8.43	20240131	3.75	N	360070	500	40 억		0	N	N	2	N	00	N
19	20240529	151226	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51000	-200	5	-0.39	2409632300	46921	128.91	51200	52700	50300	66500	35900	51200	51355.12	0.00	0	-5656	52333	51766	51333	50766	50333	51550	50550	40	15300	500	35840	100	1	8071143	4116	23.17	2.62	12	0.58	2201.00	19499.00	98600	20240223	-48.28	46850	20240131	8.86	98600	-48.28	20240223	46850	8.86	20240131	98600	-48.28	20240223	46850	8.86	20240131	3.75	N	360070	500	40 억		0	N	N	2	N	00	N
20	20240529	141226	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51300	100	2	0.20	2132518500	41488	113.98	51200	52700	50300	66500	35900	51200	51400.89	0.00	0	-4758	52333	51766	51333	50766	50333	51550	50550	40	15300	500	35840	100	1	8071143	4140	23.31	2.63	12	0.51	2201.00	19499.00	98600	20240223	-47.97	46850	20240131	9.50	98600	-47.97	20240223	46850	9.50	20240131	98600	-47.97	20240223	46850	9.50	20240131	3.75	N	360070	500	40 억		0	N	N	2	N	00	N
21	20240529	131228	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52300	1100	2	2.15	1662834500	32386	88.98	51200	52700	50300	66500	35900	51200	51344.27	0.00	0	-5149	52333	51766	51333	50766	50333	51550	50550	40	15300	500	35840	100	1	8071143	4221	23.76	2.68	12	0.40	2201.00	19499.00	98600	20240223	-46.96	46850	20240131	11.63	98600	-46.96	20240223	46850	11.63	20240131	98600	-46.96	20240223	46850	11.63	20240131	3.75	N	360070	500	40 억		0	N	N	2	N	00	N
22	20240529	121227	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50600	-600	5	-1.17	748323700	14770	40.58	51200	51700	50300	66500	35900	51200	50664.82	0.00	0	-3205	52333	51766	51333	50766	50333	51550	50550	40	15300	500	35840	100	1	8071143	4084	22.99	2.60	12	0.18	2201.00	19499.00	98600	20240223	-48.68	46850	20240131	8.00	98600	-48.68	20240223	46850	8.00	20240131	98600	-48.68	20240223	46850	8.00	20240131	3.75	N	360070	500	40 억		0	N	N	2	N	00	N
23	20240529	111227	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50800	-400	5	-0.78	679184300	13405	36.83	51200	51700	50300	66500	35900	51200	50666.17	0.00	0	-2963	52333	51766	51333	50766	50333	51550	50550	40	15300	500	35840	100	1	8071143	4100	23.08	2.61	12	0.17	2201.00	19499.00	98600	20240223	-48.48	46850	20240131	8.43	98600	-48.48	20240223	46850	8.43	20240131	98600	-48.48	20240223	46850	8.43	20240131	3.75	N	360070	500	40 억		0	N	N	2	N	00	N
24	20240529	101219	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50500	-700	5	-1.37	532296800	10499	28.84	51200	51700	50300	66500	35900	51200	50699.38	0.00	0	-3204	52333	51766	51333	50766	50333	51550	50550	40	15300	500	35840	100	1	8071143	4076	22.94	2.59	12	0.13	2201.00	19499.00	98600	20240223	-48.78	46850	20240131	7.79	98600	-48.78	20240223	46850	7.79	20240131	98600	-48.78	20240223	46850	7.79	20240131	3.75	N	360070	500	40 억		0	N	N	2	N	00	N
25	20240529	091222	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50700	-500	5	-0.98	187546400	3682	10.12	51200	51700	50300	66500	35900	51200	50935.44	0.00	0	-1510	52333	51766	51333	50766	50333	51550	50550	40	15300	500	35840	100	1	8071143	4092	23.03	2.60	12	0.05	2201.00	19499.00	98600	20240223	-48.58	46850	20240131	8.22	98600	-48.58	20240223	46850	8.22	20240131	98600	-48.58	20240223	46850	8.22	20240131	3.75	N	360070	500	40 억		0	N	N	2	N	00	N
26	20240528	161217	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51200	-700	5	-1.35	1852950900	36179	46.12	51500	51900	50900	67400	36400	51900	51216.26	0.00	0	-4453	53733	52816	51083	50166	48433	53275	50625	40	15500	500	36330	100	1	8071143	4132	23.26	2.63	12	0.45	2201.00	19499.00	98600	20240223	-48.07	46850	20240131	9.28	98600	-48.07	20240223	46850	9.28	20240131	98600	-48.07	20240223	46850	9.28	20240131	3.71	N	360070	500	40 억		0	N	N	2	N	00	N
27	20240528	151219	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51200	-700	5	-1.35	1694908600	33089	42.18	51500	51900	50900	67400	36400	51900	51222.72	0.00	0	-4639	53733	52816	51083	50166	48433	53275	50625	40	15500	500	36330	100	1	8071143	4132	23.26	2.63	12	0.41	2201.00	19499.00	98600	20240223	-48.07	46850	20240131	9.28	98600	-48.07	20240223	46850	9.28	20240131	98600	-48.07	20240223	46850	9.28	20240131	3.71	N	360070	500	40 억		0	N	N	0	N	00	N
28	20240528	141223	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51200	-700	5	-1.35	1477213700	28838	36.77	51500	51900	50900	67400	36400	51900	51224.55	0.00	0	-5751	53733	52816	51083	50166	48433	53275	50625	40	15500	500	36330	100	1	8071143	4132	23.26	2.63	12	0.36	2201.00	19499.00	98600	20240223	-48.07	46850	20240131	9.28	98600	-48.07	20240223	46850	9.28	20240131	98600	-48.07	20240223	46850	9.28	20240131	3.71	N	360070	500	40 억		0	N	N	0	N	00	N
29	20240528	131217	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51300	-600	5	-1.16	1314064200	25659	32.71	51500	51900	50900	67400	36400	51900	51212.60	0.00	0	-5465	53733	52816	51083	50166	48433	53275	50625	40	15500	500	36330	100	1	8071143	4140	23.31	2.63	12	0.32	2201.00	19499.00	98600	20240223	-47.97	46850	20240131	9.50	98600	-47.97	20240223	46850	9.50	20240131	98600	-47.97	20240223	46850	9.50	20240131	3.71	N	360070	500	40 억		0	N	N	0	N	00	N
30	20240528	121218	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51000	-900	5	-1.73	1207874800	23584	30.07	51500	51900	50900	67400	36400	51900	51215.86	0.00	0	-4979	53733	52816	51083	50166	48433	53275	50625	40	15500	500	36330	100	1	8071143	4116	23.17	2.62	12	0.29	2201.00	19499.00	98600	20240223	-48.28	46850	20240131	8.86	98600	-48.28	20240223	46850	8.86	20240131	98600	-48.28	20240223	46850	8.86	20240131	3.71	N	360070	500	40 억		0	N	N	0	N	00	N
31	20240528	111202	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51300	-600	5	-1.16	1037179600	20240	25.80	51500	51900	50900	67400	36400	51900	51244.05	0.00	0	-4024	53733	52816	51083	50166	48433	53275	50625	40	15500	500	36330	100	1	8071143	4140	23.31	2.63	12	0.25	2201.00	19499.00	98600	20240223	-47.97	46850	20240131	9.50	98600	-47.97	20240223	46850	9.50	20240131	98600	-47.97	20240223	46850	9.50	20240131	3.71	N	360070	500	40 억		0	N	N	0	N	00	N
32	20240528	101218	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50900	-1000	5	-1.93	762688800	14887	18.98	51500	51900	50900	67400	36400	51900	51231.87	0.00	0	-3537	53733	52816	51083	50166	48433	53275	50625	40	15500	500	36330	100	1	8071143	4108	23.13	2.61	12	0.18	2201.00	19499.00	98600	20240223	-48.38	46850	20240131	8.64	98600	-48.38	20240223	46850	8.64	20240131	98600	-48.38	20240223	46850	8.64	20240131	3.71	N	360070	500	40 억		0	N	N	0	N	00	N
33	20240528	091221	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51500	-400	5	-0.77	209064600	4065	5.18	51500	51900	51100	67400	36400	51900	51430.41	0.00	0	263	53733	52816	51083	50166	48433	53275	50625	40	15500	500	36330	100	1	8071143	4157	23.40	2.64	12	0.05	2201.00	19499.00	98600	20240223	-47.77	46850	20240131	9.93	98600	-47.77	20240223	46850	9.93	20240131	98600	-47.77	20240223	46850	9.93	20240131	3.71	N	360070	500	40 억		0	N	N	0	N	00	N
34	20240527	161202	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51900	1600	2	3.18	3897874350	77298	194.53	50000	52000	49350	65300	35300	50300	50425.06	0.00	0	-470	51433	50866	50433	49866	49433	50650	49650	40	15000	500	35210	100	1	8069143	4188	23.58	2.66	12	0.96	2201.00	19499.00	98600	20240223	-47.36	46850	20240131	10.78	98600	-47.36	20240223	46850	10.78	20240131	98600	-47.36	20240223	46850	10.78	20240131	3.73	N	360070	500	40 억		0	N	N	0	N	00	N
35	20240527	151220	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51700	1400	2	2.78	3643057650	72381	182.16	50000	51800	49350	65300	35300	50300	50331.68	0.00	0	-481	51433	50866	50433	49866	49433	50650	49650	40	15000	500	35210	100	1	8069143	4172	23.49	2.65	12	0.90	2201.00	19499.00	98600	20240223	-47.57	46850	20240131	10.35	98600	-47.57	20240223	46850	10.35	20240131	98600	-47.57	20240223	46850	10.35	20240131	3.73	N	360070	500	40 억		0	N	N	0	N	00	N
36	20240527	141217	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50700	400	2	0.80	2518795650	50478	127.04	50000	50800	49350	65300	35300	50300	49898.88	0.00	0	-3159	51433	50866	50433	49866	49433	50650	49650	40	15000	500	35210	100	1	8069143	4091	23.03	2.60	12	0.63	2201.00	19499.00	98600	20240223	-48.58	46850	20240131	8.22	98600	-48.58	20240223	46850	8.22	20240131	98600	-48.58	20240223	46850	8.22	20240131	3.73	N	360070	500	40 억		0	N	N	0	N	00	N
37	20240527	131216	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49900	-400	5	-0.80	2052214550	41212	103.72	50000	50600	49350	65300	35300	50300	49796.53	0.00	0	-6668	51433	50866	50433	49866	49433	50650	49650	40	15000	500	35210	50	1	8069143	4027	22.67	2.56	12	0.51	2201.00	19499.00	98600	20240223	-49.39	46850	20240131	6.51	98600	-49.39	20240223	46850	6.51	20240131	98600	-49.39	20240223	46850	6.51	20240131	3.73	N	360070	500	40 억		0	N	N	0	N	00	N
38	20240527	121216	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49600	-700	5	-1.39	1711375350	34382	86.53	50000	50600	49350	65300	35300	50300	49775.33	0.00	0	-5836	51433	50866	50433	49866	49433	50650	49650	40	15000	500	35210	50	1	8069143	4002	22.54	2.54	12	0.43	2201.00	19499.00	98600	20240223	-49.70	46850	20240131	5.87	98600	-49.70	20240223	46850	5.87	20240131	98600	-49.70	20240223	46850	5.87	20240131	3.73	N	360070	500	40 억		0	N	N	0	N	00	N
39	20240527	111216	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49750	-550	5	-1.09	990320150	19823	49.89	50000	50600	49750	65300	35300	50300	49958.14	0.00	0	-6965	51433	50866	50433	49866	49433	50650	49650	40	15000	500	35210	50	1	8069143	4014	22.60	2.55	12	0.25	2201.00	19499.00	98600	20240223	-49.54	46850	20240131	6.19	98600	-49.54	20240223	46850	6.19	20240131	98600	-49.54	20240223	46850	6.19	20240131	3.73	N	360070	500	40 억		0	N	N	0	N	00	N
40	20240527	101213	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50300	0	3	0.00	681386000	13630	34.30	50000	50600	49750	65300	35300	50300	49991.64	0.00	0	-4668	51433	50866	50433	49866	49433	50650	49650	40	15000	500	35210	100	1	8069143	4059	22.85	2.58	12	0.17	2201.00	19499.00	98600	20240223	-48.99	46850	20240131	7.36	98600	-48.99	20240223	46850	7.36	20240131	98600	-48.99	20240223	46850	7.36	20240131	3.73	N	360070	500	40 억		0	N	N	0	N	00	N
41	20240527	091216	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50300	0	3	0.00	334674550	6695	16.85	50000	50600	49750	65300	35300	50300	49988.73	0.00	0	-2743	51433	50866	50433	49866	49433	50650	49650	40	15000	500	35210	100	1	8069143	4059	22.85	2.58	12	0.08	2201.00	19499.00	98600	20240223	-48.99	46850	20240131	7.36	98600	-48.99	20240223	46850	7.36	20240131	98600	-48.99	20240223	46850	7.36	20240131	3.73	N	360070	500	40 억		0	N	N	0	N	00	N
42	20240524	161106	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50300	-1000	5	-1.95	1979656300	39318	67.97	50600	51000	50000	66600	36000	51300	50348.62	0.00	0	-5721	52733	52016	50983	50266	49233	52375	50625	40	15300	500	35910	100	1	8069143	4059	22.85	2.58	12	0.49	2201.00	19499.00	98600	20240223	-48.99	46850	20240131	7.36	98600	-48.99	20240223	46850	7.36	20240131	98600	-48.99	20240223	46850	7.36	20240131	3.75	N	360070	500	40 억		0	N	N	0	N	00	N
43	20240524	151108	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50000	-1300	5	-2.53	1861977800	36973	63.92	50600	51000	50000	66600	36000	51300	50359.10	0.00	0	-5228	52733	52016	50983	50266	49233	52375	50625	40	15300	500	35910	100	1	8069143	4035	22.72	2.56	12	0.46	2201.00	19499.00	98600	20240223	-49.29	46850	20240131	6.72	98600	-49.29	20240223	46850	6.72	20240131	98600	-49.29	20240223	46850	6.72	20240131	3.75	N	360070	500	40 억		0	N	N	0	N	00	N
44	20240524	141114	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50400	-900	5	-1.75	1500135500	29761	51.45	50600	51000	50100	66600	36000	51300	50404.46	0.00	0	-5147	52733	52016	50983	50266	49233	52375	50625	40	15300	500	35910	100	1	8069143	4067	22.90	2.58	12	0.37	2201.00	19499.00	98600	20240223	-48.88	46850	20240131	7.58	98600	-48.88	20240223	46850	7.58	20240131	98600	-48.88	20240223	46850	7.58	20240131	3.75	N	360070	500	40 억		0	N	N	0	N	00	N
45	20240524	131109	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50300	-1000	5	-1.95	1317329800	26125	45.16	50600	51000	50100	66600	36000	51300	50422.29	0.00	0	-4836	52733	52016	50983	50266	49233	52375	50625	40	15300	500	35910	100	1	8069143	4059	22.85	2.58	12	0.32	2201.00	19499.00	98600	20240223	-48.99	46850	20240131	7.36	98600	-48.99	20240223	46850	7.36	20240131	98600	-48.99	20240223	46850	7.36	20240131	3.75	N	360070	500	40 억		0	N	N	0	N	00	N
46	20240524	121111	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50400	-900	5	-1.75	1105943400	21918	37.89	50600	51000	50100	66600	36000	51300	50456.15	0.00	0	-3643	52733	52016	50983	50266	49233	52375	50625	40	15300	500	35910	100	1	8069143	4067	22.90	2.58	12	0.27	2201.00	19499.00	98600	20240223	-48.88	46850	20240131	7.58	98600	-48.88	20240223	46850	7.58	20240131	98600	-48.88	20240223	46850	7.58	20240131	3.75	N	360070	500	40 억		0	N	N	0	N	00	N
47	20240524	111110	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50500	-800	5	-1.56	825475500	16361	28.28	50600	51000	50100	66600	36000	51300	50451.05	0.00	0	271	52733	52016	50983	50266	49233	52375	50625	40	15300	500	35910	100	1	8069143	4075	22.94	2.59	12	0.20	2201.00	19499.00	98600	20240223	-48.78	46850	20240131	7.79	98600	-48.78	20240223	46850	7.79	20240131	98600	-48.78	20240223	46850	7.79	20240131	3.75	N	360070	500	40 억		0	N	N	0	N	00	N
48	20240524	101116	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50400	-900	5	-1.75	634522600	12590	21.76	50600	51000	50100	66600	36000	51300	50395.05	0.00	0	-168	52733	52016	50983	50266	49233	52375	50625	40	15300	500	35910	100	1	8069143	4067	22.90	2.58	12	0.16	2201.00	19499.00	98600	20240223	-48.88	46850	20240131	7.58	98600	-48.88	20240223	46850	7.58	20240131	98600	-48.88	20240223	46850	7.58	20240131	3.75	N	360070	500	40 억		0	N	N	0	N	00	N
49	20240524	091110	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50600	-700	5	-1.36	166505500	3293	5.69	50600	51000	50100	66600	36000	51300	50551.19	0.00	0	170	52733	52016	50983	50266	49233	52375	50625	40	15300	500	35910	100	1	8069143	4083	22.99	2.60	12	0.04	2201.00	19499.00	98600	20240223	-48.68	46850	20240131	8.00	98600	-48.68	20240223	46850	8.00	20240131	98600	-48.68	20240223	46850	8.00	20240131	3.75	N	360070	500	40 억		0	N	N	0	N	00	N
50	20240523	161107	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51300	300	2	0.59	2921789850	57551	101.46	50200	51700	49950	66300	35700	51000	50768.16	0.00	0	7241	52933	51966	51433	50466	49933	51700	50200	40	15300	500	35700	100	1	8069143	4139	23.31	2.63	12	0.71	2201.00	19499.00	98600	20240223	-47.97	46850	20240131	9.50	98600	-47.97	20240223	46850	9.50	20240131	98600	-47.97	20240223	46850	9.50	20240131	3.71	N	360070	500	40 억		0	N	N	0	N	00	N
51	20240523	151110	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51500	500	2	0.98	2846944550	56095	98.89	50200	51700	49950	66300	35700	51000	50752.19	0.00	0	7252	52933	51966	51433	50466	49933	51700	50200	40	15300	500	35700	100	1	8069143	4156	23.40	2.64	12	0.70	2201.00	19499.00	98600	20240223	-47.77	46850	20240131	9.93	98600	-47.77	20240223	46850	9.93	20240131	98600	-47.77	20240223	46850	9.93	20240131	3.71	N	360070	500	40 억		0	N	N	0	N	00	N
52	20240523	141113	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51300	300	2	0.59	2518855150	49716	87.64	50200	51700	49950	66300	35700	51000	50664.87	0.00	0	8485	52933	51966	51433	50466	49933	51700	50200	40	15300	500	35700	100	1	8069143	4139	23.31	2.63	12	0.62	2201.00	19499.00	98600	20240223	-47.97	46850	20240131	9.50	98600	-47.97	20240223	46850	9.50	20240131	98600	-47.97	20240223	46850	9.50	20240131	3.71	N	360070	500	40 억		0	N	N	0	N	00	N
53	20240523	131112	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51100	100	2	0.20	2300570250	45462	80.14	50200	51700	49950	66300	35700	51000	50604.24	0.00	0	9067	52933	51966	51433	50466	49933	51700	50200	40	15300	500	35700	100	1	8069143	4123	23.22	2.62	12	0.56	2201.00	19499.00	98600	20240223	-48.17	46850	20240131	9.07	98600	-48.17	20240223	46850	9.07	20240131	98600	-48.17	20240223	46850	9.07	20240131	3.71	N	360070	500	40 억		0	N	N	0	N	00	N
54	20240523	121107	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50800	-200	5	-0.39	1981167050	39154	69.02	50200	51700	49950	66300	35700	51000	50599.34	0.00	0	8794	52933	51966	51433	50466	49933	51700	50200	40	15300	500	35700	100	1	8069143	4099	23.08	2.61	12	0.49	2201.00	19499.00	98600	20240223	-48.48	46850	20240131	8.43	98600	-48.48	20240223	46850	8.43	20240131	98600	-48.48	20240223	46850	8.43	20240131	3.71	N	360070	500	40 억		0	N	N	0	N	00	N
55	20240523	111106	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51100	100	2	0.20	1760547250	34808	61.36	50200	51700	49950	66300	35700	51000	50578.80	0.00	0	11198	52933	51966	51433	50466	49933	51700	50200	40	15300	500	35700	100	1	8069143	4123	23.22	2.62	12	0.43	2201.00	19499.00	98600	20240223	-48.17	46850	20240131	9.07	98600	-48.17	20240223	46850	9.07	20240131	98600	-48.17	20240223	46850	9.07	20240131	3.71	N	360070	500	40 억		0	N	N	0	N	00	N
56	20240523	101108	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51200	200	2	0.39	1417531350	28097	49.53	50200	51700	49950	66300	35700	51000	50451.32	0.00	0	12094	52933	51966	51433	50466	49933	51700	50200	40	15300	500	35700	100	1	8069143	4131	23.26	2.63	12	0.35	2201.00	19499.00	98600	20240223	-48.07	46850	20240131	9.28	98600	-48.07	20240223	46850	9.28	20240131	98600	-48.07	20240223	46850	9.28	20240131	3.71	N	360070	500	40 억		0	N	N	0	N	00	N
57	20240523	091113	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50200	-800	5	-1.57	254328800	5057	8.91	50200	51000	50000	66300	35700	51000	50292.29	0.00	0	632	52933	51966	51433	50466	49933	51700	50200	40	15300	500	35700	100	1	8069143	4051	22.81	2.57	12	0.06	2201.00	19499.00	98600	20240223	-49.09	46850	20240131	7.15	98600	-49.09	20240223	46850	7.15	20240131	98600	-49.09	20240223	46850	7.15	20240131	3.71	N	360070	500	40 억		0	N	N	0	N	00	N
58	20240522	161057	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51000	-300	5	-0.58	2850301900	55328	76.02	52000	52400	50900	66600	36000	51300	51516.73	0.00	0	6376	54100	52700	52000	50600	49900	52350	50250	40	15300	500	35910	100	1	8069143	4115	23.17	2.62	12	0.69	2201.00	19499.00	98600	20240223	-48.28	46850	20240131	8.86	98600	-48.28	20240223	46850	8.86	20240131	98600	-48.28	20240223	46850	8.86	20240131	3.69	N	360070	500	40 억		0	N	N	0	N	00	N
59	20240522	151106	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51100	-200	5	-0.39	2686920100	52126	71.62	52000	52400	50900	66600	36000	51300	51546.64	0.00	0	5635	54100	52700	52000	50600	49900	52350	50250	40	15300	500	35910	100	1	8069143	4123	23.22	2.62	12	0.65	2201.00	19499.00	98600	20240223	-48.17	46850	20240131	9.07	98600	-48.17	20240223	46850	9.07	20240131	98600	-48.17	20240223	46850	9.07	20240131	3.69	N	360070	500	40 억		0	N	N	0	N	00	N
60	20240522	141106	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51400	100	2	0.19	2084122700	40333	55.42	52000	52400	51300	66600	36000	51300	51672.89	0.00	0	4823	54100	52700	52000	50600	49900	52350	50250	40	15300	500	35910	100	1	8069143	4148	23.35	2.64	12	0.50	2201.00	19499.00	98600	20240223	-47.87	46850	20240131	9.71	98600	-47.87	20240223	46850	9.71	20240131	98600	-47.87	20240223	46850	9.71	20240131	3.69	N	360070	500	40 억		0	N	N	0	N	00	N
61	20240522	131102	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51600	300	2	0.58	1877483500	36314	49.90	52000	52400	51300	66600	36000	51300	51701.37	0.00	0	4611	54100	52700	52000	50600	49900	52350	50250	40	15300	500	35910	100	1	8069143	4164	23.44	2.65	12	0.45	2201.00	19499.00	98600	20240223	-47.67	46850	20240131	10.14	98600	-47.67	20240223	46850	10.14	20240131	98600	-47.67	20240223	46850	10.14	20240131	3.69	N	360070	500	40 억		0	N	N	0	N	00	N
62	20240522	121210	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51500	200	2	0.39	1613067300	31186	42.85	52000	52400	51300	66600	36000	51300	51724.08	0.00	0	3979	54100	52700	52000	50600	49900	52350	50250	40	15300	500	35910	100	1	8069143	4156	23.40	2.64	12	0.39	2201.00	19499.00	98600	20240223	-47.77	46850	20240131	9.93	98600	-47.77	20240223	46850	9.93	20240131	98600	-47.77	20240223	46850	9.93	20240131	3.69	N	360070	500	40 억		0	N	N	0	N	00	N
63	20240522	111112	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52100	800	2	1.56	1299158000	25119	34.51	52000	52400	51300	66600	36000	51300	51720.13	0.00	0	1173	54100	52700	52000	50600	49900	52350	50250	40	15300	500	35910	100	1	8069143	4204	23.67	2.67	12	0.31	2201.00	19499.00	98600	20240223	-47.16	46850	20240131	11.21	98600	-47.16	20240223	46850	11.21	20240131	98600	-47.16	20240223	46850	11.21	20240131	3.69	N	360070	500	40 억		0	N	N	0	N	00	N
64	20240522	101105	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51400	100	2	0.19	883673700	17099	23.49	52000	52400	51300	66600	36000	51300	51679.85	0.00	0	2515	54100	52700	52000	50600	49900	52350	50250	40	15300	500	35910	100	1	8069143	4148	23.35	2.64	12	0.21	2201.00	19499.00	98600	20240223	-47.87	46850	20240131	9.71	98600	-47.87	20240223	46850	9.71	20240131	98600	-47.87	20240223	46850	9.71	20240131	3.69	N	360070	500	40 억		0	N	N	0	N	00	N
65	20240522	091106	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51800	500	2	0.97	155850100	2994	4.11	52000	52400	51500	66600	36000	51300	52054.14	0.00	0	-1006	54100	52700	52000	50600	49900	52350	50250	40	15300	500	35910	100	1	8069143	4180	23.53	2.66	12	0.04	2201.00	19499.00	98600	20240223	-47.46	46850	20240131	10.57	98600	-47.46	20240223	46850	10.57	20240131	98600	-47.46	20240223	46850	10.57	20240131	3.69	N	360070	500	40 억		0	N	N	0	N	00	N
66	20240521	161049	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51300	-2200	5	-4.11	3769370400	72237	93.10	53100	53400	51300	69500	37500	53500	52191.18	0.00	0	-977	57300	55400	54200	52300	51100	54800	51700	40	16000	500	37450	100	1	8069143	4139	23.31	2.63	12	0.90	2201.00	19499.00	98600	20240223	-47.97	46850	20240131	9.50	98600	-47.97	20240223	46850	9.50	20240131	98600	-47.97	20240223	46850	9.50	20240131	3.67	N	360070	500	40 억		0	N	N	0	N	00	N
67	20240521	151100	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51600	-1900	5	-3.55	3462338000	66261	85.40	53100	53400	51500	69500	37500	53500	52252.95	0.00	0	-1042	57300	55400	54200	52300	51100	54800	51700	40	16000	500	37450	100	1	8069143	4164	23.44	2.65	12	0.82	2201.00	19499.00	98600	20240223	-47.67	46850	20240131	10.14	98600	-47.67	20240223	46850	10.14	20240131	98600	-47.67	20240223	46850	10.14	20240131	3.67	N	360070	500	40 억		0	N	N	0	N	00	N
68	20240521	141101	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51900	-1600	5	-2.99	2785544200	53183	68.54	53100	53400	51700	69500	37500	53500	52376.51	0.00	0	890	57300	55400	54200	52300	51100	54800	51700	40	16000	500	37450	100	1	8069143	4188	23.58	2.66	12	0.66	2201.00	19499.00	98600	20240223	-47.36	46850	20240131	10.78	98600	-47.36	20240223	46850	10.78	20240131	98600	-47.36	20240223	46850	10.78	20240131	3.67	N	360070	500	40 억		0	N	N	0	N	00	N
69	20240521	131100	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52500	-1000	5	-1.87	1954152200	37199	47.94	53100	53400	51700	69500	37500	53500	52532.28	0.00	0	364	57300	55400	54200	52300	51100	54800	51700	40	16000	500	37450	100	1	8069143	4236	23.85	2.69	12	0.46	2201.00	19499.00	98600	20240223	-46.75	46850	20240131	12.06	98600	-46.75	20240223	46850	12.06	20240131	98600	-46.75	20240223	46850	12.06	20240131	3.67	N	360070	500	40 억		0	N	N	0	N	00	N
70	20240521	121057	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52800	-700	5	-1.31	1547287600	29464	37.97	53100	53400	51700	69500	37500	53500	52514.38	0.00	0	597	57300	55400	54200	52300	51100	54800	51700	40	16000	500	37450	100	1	8069143	4261	23.99	2.71	12	0.37	2201.00	19499.00	98600	20240223	-46.45	46850	20240131	12.70	98600	-46.45	20240223	46850	12.70	20240131	98600	-46.45	20240223	46850	12.70	20240131	3.67	N	360070	500	40 억		0	N	N	0	N	00	N
71	20240521	111056	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53100	-400	5	-0.75	1311161100	24994	32.21	53100	53400	51700	69500	37500	53500	52458.87	0.00	0	-182	57300	55400	54200	52300	51100	54800	51700	40	16000	500	37450	100	1	8069143	4285	24.13	2.72	12	0.31	2201.00	19499.00	98600	20240223	-46.15	46850	20240131	13.34	98600	-46.15	20240223	46850	13.34	20240131	98600	-46.15	20240223	46850	13.34	20240131	3.67	N	360070	500	40 억		0	N	N	0	N	00	N
72	20240521	101057	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52100	-1400	5	-2.62	953589000	18216	23.48	53100	53400	51700	69500	37500	53500	52348.73	0.00	0	-1631	57300	55400	54200	52300	51100	54800	51700	40	16000	500	37450	100	1	8069143	4204	23.67	2.67	12	0.23	2201.00	19499.00	98600	20240223	-47.16	46850	20240131	11.21	98600	-47.16	20240223	46850	11.21	20240131	98600	-47.16	20240223	46850	11.21	20240131	3.67	N	360070	500	40 억		0	N	N	0	N	00	N
73	20240521	091054	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52700	-800	5	-1.50	182935900	3457	4.46	53100	53400	52700	69500	37500	53500	52916.85	0.00	0	-527	57300	55400	54200	52300	51100	54800	51700	40	16000	500	37450	100	1	8069143	4252	23.94	2.70	12	0.04	2201.00	19499.00	98600	20240223	-46.55	46850	20240131	12.49	98600	-46.55	20240223	46850	12.49	20240131	98600	-46.55	20240223	46850	12.49	20240131	3.67	N	360070	500	40 억		0	N	N	0	N	00	N
74	20240517	161101	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55400	1600	2	2.97	4536642200	81833	238.29	54300	56900	53900	69900	37700	53800	55438.80	0.05	0	-13301	55200	54500	53700	53000	52200	54850	53350	40	16100	500	37660	100	1	8069143	4470	25.17	2.84	12	1.01	2201.00	19499.00	98600	20240223	-43.81	46850	20240131	18.25	98600	-43.81	20240223	46850	18.25	20240131	98600	-43.81	20240223	46850	18.25	20240131	3.68	N	360070	500	40 억		3742	N	N	18	N	00	N
75	20240517	151104	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55600	1800	2	3.35	4422764100	79780	232.31	54300	56900	53900	69900	37700	53800	55437.99	0.05	0	-12697	55200	54500	53700	53000	52200	54850	53350	40	16100	500	37660	100	1	8069143	4486	25.26	2.85	12	0.99	2201.00	19499.00	98600	20240223	-43.61	46850	20240131	18.68	98600	-43.61	20240223	46850	18.68	20240131	98600	-43.61	20240223	46850	18.68	20240131	3.68	N	360070	500	40 억		3742	N	N	18	N	00	N
76	20240517	141054	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55700	1900	2	3.53	4027452500	72684	211.65	54300	56900	53900	69900	37700	53800	55411.51	0.05	0	-13404	55200	54500	53700	53000	52200	54850	53350	40	16100	500	37660	100	1	8069143	4495	25.31	2.86	12	0.90	2201.00	19499.00	98600	20240223	-43.51	46850	20240131	18.89	98600	-43.51	20240223	46850	18.89	20240131	98600	-43.51	20240223	46850	18.89	20240131	3.68	N	360070	500	40 억		3742	N	N	18	N	00	N
77	20240517	131046	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55800	2000	2	3.72	3556976600	64188	186.91	54300	56900	53900	69900	37700	53800	55416.19	0.05	0	-7902	55200	54500	53700	53000	52200	54850	53350	40	16100	500	37660	100	1	8069143	4503	25.35	2.86	12	0.80	2201.00	19499.00	98600	20240223	-43.41	46850	20240131	19.10	98600	-43.41	20240223	46850	19.10	20240131	98600	-43.41	20240223	46850	19.10	20240131	3.68	N	360070	500	40 억		3742	N	N	18	N	00	N
78	20240517	121046	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55600	1800	2	3.35	3379826200	61005	177.64	54300	56900	53900	69900	37700	53800	55403.71	0.05	0	-6716	55200	54500	53700	53000	52200	54850	53350	40	16100	500	37660	100	1	8069143	4486	25.26	2.85	12	0.76	2201.00	19499.00	98600	20240223	-43.61	46850	20240131	18.68	98600	-43.61	20240223	46850	18.68	20240131	98600	-43.61	20240223	46850	18.68	20240131	3.68	N	360070	500	40 억		3742	N	N	18	N	00	N
79	20240517	111046	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55400	1600	2	2.97	3106543400	56094	163.34	54300	56900	53900	69900	37700	53800	55382.38	0.05	0	-6980	55200	54500	53700	53000	52200	54850	53350	40	16100	500	37660	100	1	8069143	4470	25.17	2.84	12	0.70	2201.00	19499.00	98600	20240223	-43.81	46850	20240131	18.25	98600	-43.81	20240223	46850	18.25	20240131	98600	-43.81	20240223	46850	18.25	20240131	3.68	N	360070	500	40 억		3742	N	N	18	N	00	N
80	20240517	101041	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55500	1700	2	3.16	1636073200	29861	86.95	54300	55500	53900	69900	37700	53800	54791.23	0.05	0	-3246	55200	54500	53700	53000	52200	54850	53350	40	16100	500	37660	100	1	8069143	4478	25.22	2.85	12	0.37	2201.00	19499.00	98600	20240223	-43.71	46850	20240131	18.46	98600	-43.71	20240223	46850	18.46	20240131	98600	-43.71	20240223	46850	18.46	20240131	3.68	N	360070	500	40 억		3742	N	N	18	N	00	N
81	20240517	091048	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54500	700	2	1.30	504305500	9250	26.93	54300	55000	53900	69900	37700	53800	54523.27	0.05	0	-3544	55200	54500	53700	53000	52200	54850	53350	40	16100	500	37660	100	1	8069143	4398	24.76	2.80	12	0.11	2201.00	19499.00	98600	20240223	-44.73	46850	20240131	16.33	98600	-44.73	20240223	46850	16.33	20240131	98600	-44.73	20240223	46850	16.33	20240131	3.68	N	360070	500	40 억		3742	N	N	18	N	00	N
82	20240516	161038	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53800	900	2	1.70	1817973200	33847	114.63	53500	54400	52900	68700	37100	52900	53711.29	0.11	0	-3984	53966	53432	53066	52532	52166	53350	52450	40	15800	500	37030	100	1	8069143	4341	24.44	2.76	12	0.42	2201.00	19499.00	98600	20240223	-45.44	46850	20240131	14.83	98600	-45.44	20240223	46850	14.83	20240131	98600	-45.44	20240223	46850	14.83	20240131	3.74	N	360070	500	40 억		9039	N	N	18	N	00	N
83	20240516	151036	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54000	1100	2	2.08	1738071000	32363	109.60	53500	54400	52900	68700	37100	52900	53705.50	0.11	0	-4102	53966	53432	53066	52532	52166	53350	52450	40	15800	500	37030	100	1	8069143	4357	24.53	2.77	12	0.40	2201.00	19499.00	98600	20240223	-45.23	46850	20240131	15.26	98600	-45.23	20240223	46850	15.26	20240131	98600	-45.23	20240223	46850	15.26	20240131	3.74	N	360070	500	40 억		9039	N	N	1	N	00	N
84	20240516	141044	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54000	1100	2	2.08	1536243500	28617	96.91	53500	54400	52900	68700	37100	52900	53682.90	0.11	0	-4624	53966	53432	53066	52532	52166	53350	52450	40	15800	500	37030	100	1	8069143	4357	24.53	2.77	12	0.35	2201.00	19499.00	98600	20240223	-45.23	46850	20240131	15.26	98600	-45.23	20240223	46850	15.26	20240131	98600	-45.23	20240223	46850	15.26	20240131	3.74	N	360070	500	40 억		9039	N	N	1	N	00	N
85	20240516	131037	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54100	1200	2	2.27	1349458900	25156	85.19	53500	54400	52900	68700	37100	52900	53643.62	0.11	0	-4045	53966	53432	53066	52532	52166	53350	52450	40	15800	500	37030	100	1	8069143	4365	24.58	2.77	12	0.31	2201.00	19499.00	98600	20240223	-45.13	46850	20240131	15.47	98600	-45.13	20240223	46850	15.47	20240131	98600	-45.13	20240223	46850	15.47	20240131	3.74	N	360070	500	40 억		9039	N	N	1	N	00	N
86	20240516	121034	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53500	600	2	1.13	909646800	17010	57.61	53500	54400	52900	68700	37100	52900	53477.18	0.11	0	-4627	53966	53432	53066	52532	52166	53350	52450	40	15800	500	37030	100	1	8069143	4317	24.31	2.74	12	0.21	2201.00	19499.00	98600	20240223	-45.74	46850	20240131	14.19	98600	-45.74	20240223	46850	14.19	20240131	98600	-45.74	20240223	46850	14.19	20240131	3.74	N	360070	500	40 억		9039	N	N	1	N	00	N
87	20240516	111034	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53100	200	2	0.38	807313800	15091	51.11	53500	54400	52900	68700	37100	52900	53496.38	0.11	0	-4553	53966	53432	53066	52532	52166	53350	52450	40	15800	500	37030	100	1	8069143	4285	24.13	2.72	12	0.19	2201.00	19499.00	98600	20240223	-46.15	46850	20240131	13.34	98600	-46.15	20240223	46850	13.34	20240131	98600	-46.15	20240223	46850	13.34	20240131	3.74	N	360070	500	40 억		9039	N	N	1	N	00	N
88	20240516	101037	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53100	200	2	0.38	665818200	12427	42.09	53500	54400	52900	68700	37100	52900	53578.35	0.11	0	-3351	53966	53432	53066	52532	52166	53350	52450	40	15800	500	37030	100	1	8069143	4285	24.13	2.72	12	0.15	2201.00	19499.00	98600	20240223	-46.15	46850	20240131	13.34	98600	-46.15	20240223	46850	13.34	20240131	98600	-46.15	20240223	46850	13.34	20240131	3.74	N	360070	500	40 억		9039	N	N	1	N	00	N
89	20240516	091037	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54200	1300	2	2.46	263104700	4876	16.51	53500	54400	53400	68700	37100	52900	53959.13	0.11	0	454	53966	53432	53066	52532	52166	53350	52450	40	15800	500	37030	100	1	8069143	4373	24.63	2.78	12	0.06	2201.00	19499.00	98600	20240223	-45.03	46850	20240131	15.69	98600	-45.03	20240223	46850	15.69	20240131	98600	-45.03	20240223	46850	15.69	20240131	3.74	N	360070	500	40 억		9039	N	N	1	N	00	N
90	20240514	161049	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52900	0	3	0.00	1543662000	29072	50.95	52900	53600	52700	68700	37100	52900	53097.96	0.09	0	1850	55900	54400	53400	51900	50900	53900	51400	40	15800	500	37030	100	1	8069143	4269	24.03	2.71	12	0.36	2201.00	19499.00	98600	20240223	-46.35	46850	20240131	12.91	98600	-46.35	20240223	46850	12.91	20240131	98600	-46.35	20240223	46850	12.91	20240131	3.64	N	360070	500	40 억		7401	N	N	1	N	00	N
91	20240514	151052	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53000	100	2	0.19	1498264800	28214	49.45	52900	53600	52700	68700	37100	52900	53103.59	0.09	0	2004	55900	54400	53400	51900	50900	53900	51400	40	15800	500	37030	100	1	8069143	4277	24.08	2.72	12	0.35	2201.00	19499.00	98600	20240223	-46.25	46850	20240131	13.13	98600	-46.25	20240223	46850	13.13	20240131	98600	-46.25	20240223	46850	13.13	20240131	3.64	N	360070	500	40 억		7401	N	N	3	N	00	N
92	20240514	141051	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53200	300	2	0.57	1322326900	24892	43.63	52900	53600	52700	68700	37100	52900	53122.57	0.09	0	1733	55900	54400	53400	51900	50900	53900	51400	40	15800	500	37030	100	1	8069143	4293	24.17	2.73	12	0.31	2201.00	19499.00	98600	20240223	-46.04	46850	20240131	13.55	98600	-46.04	20240223	46850	13.55	20240131	98600	-46.04	20240223	46850	13.55	20240131	3.64	N	360070	500	40 억		7401	N	N	3	N	00	N
93	20240514	131052	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53100	200	2	0.38	1171999600	22056	38.66	52900	53600	52700	68700	37100	52900	53137.45	0.09	0	1555	55900	54400	53400	51900	50900	53900	51400	40	15800	500	37030	100	1	8069143	4285	24.13	2.72	12	0.27	2201.00	19499.00	98600	20240223	-46.15	46850	20240131	13.34	98600	-46.15	20240223	46850	13.34	20240131	98600	-46.15	20240223	46850	13.34	20240131	3.64	N	360070	500	40 억		7401	N	N	3	N	00	N
94	20240514	121048	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53200	300	2	0.57	917583200	17258	30.25	52900	53600	52700	68700	37100	52900	53168.57	0.09	0	1983	55900	54400	53400	51900	50900	53900	51400	40	15800	500	37030	100	1	8069143	4293	24.17	2.73	12	0.21	2201.00	19499.00	98600	20240223	-46.04	46850	20240131	13.55	98600	-46.04	20240223	46850	13.55	20240131	98600	-46.04	20240223	46850	13.55	20240131	3.64	N	360070	500	40 억		7401	N	N	3	N	00	N
95	20240514	111050	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53500	600	2	1.13	821908400	15461	27.10	52900	53600	52700	68700	37100	52900	53160.11	0.09	0	2560	55900	54400	53400	51900	50900	53900	51400	40	15800	500	37030	100	1	8069143	4317	24.31	2.74	12	0.19	2201.00	19499.00	98600	20240223	-45.74	46850	20240131	14.19	98600	-45.74	20240223	46850	14.19	20240131	98600	-45.74	20240223	46850	14.19	20240131	3.64	N	360070	500	40 억		7401	N	N	3	N	00	N
96	20240514	101047	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53100	200	2	0.38	666373300	12546	21.99	52900	53600	52700	68700	37100	52900	53114.40	0.09	0	1792	55900	54400	53400	51900	50900	53900	51400	40	15800	500	37030	100	1	8069143	4285	24.13	2.72	12	0.16	2201.00	19499.00	98600	20240223	-46.15	46850	20240131	13.34	98600	-46.15	20240223	46850	13.34	20240131	98600	-46.15	20240223	46850	13.34	20240131	3.64	N	360070	500	40 억		7401	N	N	3	N	00	N
97	20240514	091048	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53300	400	2	0.76	190042700	3571	6.26	52900	53600	52700	68700	37100	52900	53218.34	0.09	0	-193	55900	54400	53400	51900	50900	53900	51400	40	15800	500	37030	100	1	8069143	4301	24.22	2.73	12	0.04	2201.00	19499.00	98600	20240223	-45.94	46850	20240131	13.77	98600	-45.94	20240223	46850	13.77	20240131	98600	-45.94	20240223	46850	13.77	20240131	3.64	N	360070	500	40 억		7401	N	N	3	N	00	N
98	20240513	161047	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52900	-1700	5	-3.11	3001952200	56405	86.05	54000	54900	52400	70900	38300	54600	53216.84	0.00	0	10753	57866	56232	55366	53732	52866	55800	53300	40	16300	500	38220	100	1	8069143	4269	24.03	2.71	12	0.70	2201.00	19499.00	98600	20240223	-46.35	46850	20240131	12.91	98600	-46.35	20240223	46850	12.91	20240131	98600	-46.35	20240223	46850	12.91	20240131	3.71	N	360070	500	40 억		0	N	N	3	N	00	N
99	20240513	151049	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53100	-1500	5	-2.75	2823552000	53028	80.90	54000	54900	52400	70900	38300	54600	53241.31	0.00	0	9398	57866	56232	55366	53732	52866	55800	53300	40	16300	500	38220	100	1	8069143	4285	24.13	2.72	12	0.66	2201.00	19499.00	98600	20240223	-46.15	46850	20240131	13.34	98600	-46.15	20240223	46850	13.34	20240131	98600	-46.15	20240223	46850	13.34	20240131	3.71	N	360070	500	40 억		0	N	N	2	N	00	N
100	20240513	141049	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52700	-1900	5	-3.48	2369629300	44457	67.82	54000	54900	52600	70900	38300	54600	53295.73	0.00	0	6371	57866	56232	55366	53732	52866	55800	53300	40	16300	500	38220	100	1	8069143	4252	23.94	2.70	12	0.55	2201.00	19499.00	98600	20240223	-46.55	46850	20240131	12.49	98600	-46.55	20240223	46850	12.49	20240131	98600	-46.55	20240223	46850	12.49	20240131	3.71	N	360070	500	40 억		0	N	N	2	N	00	N
101	20240513	131043	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53400	-1200	5	-2.20	1876308600	35133	53.60	54000	54900	52900	70900	38300	54600	53399.04	0.00	0	5902	57866	56232	55366	53732	52866	55800	53300	40	16300	500	38220	100	1	8069143	4309	24.26	2.74	12	0.44	2201.00	19499.00	98600	20240223	-45.84	46850	20240131	13.98	98600	-45.84	20240223	46850	13.98	20240131	98600	-45.84	20240223	46850	13.98	20240131	3.71	N	360070	500	40 억		0	N	N	2	N	00	N
102	20240513	121047	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53300	-1300	5	-2.38	1687244100	31588	48.19	54000	54900	52900	70900	38300	54600	53406.53	0.00	0	5292	57866	56232	55366	53732	52866	55800	53300	40	16300	500	38220	100	1	8069143	4301	24.22	2.73	12	0.39	2201.00	19499.00	98600	20240223	-45.94	46850	20240131	13.77	98600	-45.94	20240223	46850	13.77	20240131	98600	-45.94	20240223	46850	13.77	20240131	3.71	N	360070	500	40 억		0	N	N	2	N	00	N
103	20240513	111046	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53000	-1600	5	-2.93	1488088400	27849	42.49	54000	54900	52900	70900	38300	54600	53425.74	0.00	0	4626	57866	56232	55366	53732	52866	55800	53300	40	16300	500	38220	100	1	8069143	4277	24.08	2.72	12	0.35	2201.00	19499.00	98600	20240223	-46.25	46850	20240131	13.13	98600	-46.25	20240223	46850	13.13	20240131	98600	-46.25	20240223	46850	13.13	20240131	3.71	N	360070	500	40 억		0	N	N	2	N	00	N
104	20240513	101045	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53500	-1100	5	-2.01	1025550600	19141	29.20	54000	54900	53200	70900	38300	54600	53567.95	0.00	0	3956	57866	56232	55366	53732	52866	55800	53300	40	16300	500	38220	100	1	8069143	4317	24.31	2.74	12	0.24	2201.00	19499.00	98600	20240223	-45.74	46850	20240131	14.19	98600	-45.74	20240223	46850	14.19	20240131	98600	-45.74	20240223	46850	14.19	20240131	3.71	N	360070	500	40 억		0	N	N	2	N	00	N
105	20240513	091048	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53600	-1000	5	-1.83	378326900	7047	10.75	54000	54900	53300	70900	38300	54600	53659.54	0.00	0	1607	57866	56232	55366	53732	52866	55800	53300	40	16300	500	38220	100	1	8069143	4325	24.35	2.75	12	0.09	2201.00	19499.00	98600	20240223	-45.64	46850	20240131	14.41	98600	-45.64	20240223	46850	14.41	20240131	98600	-45.64	20240223	46850	14.41	20240131	3.71	N	360070	500	40 억		0	N	N	2	N	00	N
106	20240510	161016	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54600	-1100	5	-1.97	3574957500	64647	159.63	56200	57000	54500	72400	39000	55700	55300.15	0.09	0	1047	57166	56432	55966	55232	54766	56200	55000	40	16700	500	38990	100	1	8069143	4406	24.81	2.80	12	0.80	2201.00	19499.00	98600	20240223	-44.62	46850	20240131	16.54	98600	-44.62	20240223	46850	16.54	20240131	98600	-44.62	20240223	46850	16.54	20240131	3.77	N	360070	500	40 억		7347	N	N	2	N	00	N
107	20240510	151023	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54900	-800	5	-1.44	3324365600	60063	148.31	56200	57000	54500	72400	39000	55700	55347.98	0.09	0	384	57166	56432	55966	55232	54766	56200	55000	40	16700	500	38990	100	1	8069143	4430	24.94	2.82	12	0.74	2201.00	19499.00	98600	20240223	-44.32	46850	20240131	17.18	98600	-44.32	20240223	46850	17.18	20240131	98600	-44.32	20240223	46850	17.18	20240131	3.77	N	360070	500	40 억		7347	N	N	3	N	00	N
108	20240510	141027	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55200	-500	5	-0.90	3040497100	54899	135.56	56200	57000	54500	72400	39000	55700	55383.47	0.09	0	432	57166	56432	55966	55232	54766	56200	55000	40	16700	500	38990	100	1	8069143	4454	25.08	2.83	12	0.68	2201.00	19499.00	98600	20240223	-44.02	46850	20240131	17.82	98600	-44.02	20240223	46850	17.82	20240131	98600	-44.02	20240223	46850	17.82	20240131	3.77	N	360070	500	40 억		7347	N	N	3	N	00	N
109	20240510	131017	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55100	-600	5	-1.08	2958010200	53403	131.87	56200	57000	54500	72400	39000	55700	55390.34	0.09	0	876	57166	56432	55966	55232	54766	56200	55000	40	16700	500	38990	100	1	8069143	4446	25.03	2.83	12	0.66	2201.00	19499.00	98600	20240223	-44.12	46850	20240131	17.61	98600	-44.12	20240223	46850	17.61	20240131	98600	-44.12	20240223	46850	17.61	20240131	3.77	N	360070	500	40 억		7347	N	N	3	N	00	N
110	20240510	121013	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55400	-300	5	-0.54	2596476500	46850	115.69	56200	57000	54500	72400	39000	55700	55421.06	0.09	0	675	57166	56432	55966	55232	54766	56200	55000	40	16700	500	38990	100	1	8069143	4470	25.17	2.84	12	0.58	2201.00	19499.00	98600	20240223	-43.81	46850	20240131	18.25	98600	-43.81	20240223	46850	18.25	20240131	98600	-43.81	20240223	46850	18.25	20240131	3.77	N	360070	500	40 억		7347	N	N	3	N	00	N
111	20240510	111018	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55100	-600	5	-1.08	2121206300	38266	94.49	56200	57000	54500	72400	39000	55700	55433.19	0.09	0	4754	57166	56432	55966	55232	54766	56200	55000	40	16700	500	38990	100	1	8069143	4446	25.03	2.83	12	0.47	2201.00	19499.00	98600	20240223	-44.12	46850	20240131	17.61	98600	-44.12	20240223	46850	17.61	20240131	98600	-44.12	20240223	46850	17.61	20240131	3.77	N	360070	500	40 억		7347	N	N	3	N	00	N
112	20240510	101017	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55300	-400	5	-0.72	952732500	17006	41.99	56200	57000	55200	72400	39000	55700	56023.32	0.09	0	5254	57166	56432	55966	55232	54766	56200	55000	40	16700	500	38990	100	1	8069143	4462	25.12	2.84	12	0.21	2201.00	19499.00	98600	20240223	-43.91	46850	20240131	18.04	98600	-43.91	20240223	46850	18.04	20240131	98600	-43.91	20240223	46850	18.04	20240131	3.77	N	360070	500	40 억		7347	N	N	3	N	00	N
113	20240510	091020	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56800	1100	2	1.97	288142300	5099	12.59	56200	57000	55500	72400	39000	55700	56509.57	0.09	0	1509	57166	56432	55966	55232	54766	56200	55000	40	16700	500	38990	100	1	8069143	4583	25.81	2.91	12	0.06	2201.00	19499.00	98600	20240223	-42.39	46850	20240131	21.24	98600	-42.39	20240223	46850	21.24	20240131	98600	-42.39	20240223	46850	21.24	20240131	3.77	N	360070	500	40 억		7347	N	N	3	N	00	N
114	20240509	161039	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55700	-800	5	-1.42	2231321600	39919	125.16	56100	56700	55500	73400	39600	56500	55896.36	0.06	0	1501	57900	57200	56600	55900	55300	56900	55600	40	16900	500	39550	100	1	8069143	4495	25.31	2.86	12	0.49	2201.00	19499.00	98600	20240223	-43.51	46850	20240131	18.89	98600	-43.51	20240223	46850	18.89	20240131	98600	-43.51	20240223	46850	18.89	20240131	3.80	N	360070	500	40 억		4691	N	N	3	N	00	N
115	20240509	151035	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55800	-700	5	-1.24	2104233200	37638	118.01	56100	56700	55500	73400	39600	56500	55907.15	0.06	0	615	57900	57200	56600	55900	55300	56900	55600	40	16900	500	39550	100	1	8069143	4503	25.35	2.86	12	0.47	2201.00	19499.00	98600	20240223	-43.41	46850	20240131	19.10	98600	-43.41	20240223	46850	19.10	20240131	98600	-43.41	20240223	46850	19.10	20240131	3.80	N	360070	500	40 억		4691	N	N	18	N	00	N
116	20240509	140920	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56000	-500	5	-0.88	1614975300	28882	90.56	56100	56700	55500	73400	39600	56500	55916.33	0.06	0	-3352	57900	57200	56600	55900	55300	56900	55600	40	16900	500	39550	100	1	8069143	4519	25.44	2.87	12	0.36	2201.00	19499.00	98600	20240223	-43.20	46850	20240131	19.53	98600	-43.20	20240223	46850	19.53	20240131	98600	-43.20	20240223	46850	19.53	20240131	3.80	N	360070	500	40 억		4691	N	N	18	N	00	N
117	20240509	131020	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56100	-400	5	-0.71	1403700900	25116	78.75	56100	56700	55500	73400	39600	56500	55888.71	0.06	0	-3761	57900	57200	56600	55900	55300	56900	55600	40	16900	500	39550	100	1	8069143	4527	25.49	2.88	12	0.31	2201.00	19499.00	98600	20240223	-43.10	46850	20240131	19.74	98600	-43.10	20240223	46850	19.74	20240131	98600	-43.10	20240223	46850	19.74	20240131	3.80	N	360070	500	40 억		4691	N	N	18	N	00	N
118	20240509	121016	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56000	-500	5	-0.88	1300168600	23268	72.95	56100	56700	55500	73400	39600	56500	55877.97	0.06	0	-4465	57900	57200	56600	55900	55300	56900	55600	40	16900	500	39550	100	1	8069143	4519	25.44	2.87	12	0.29	2201.00	19499.00	98600	20240223	-43.20	46850	20240131	19.53	98600	-43.20	20240223	46850	19.53	20240131	98600	-43.20	20240223	46850	19.53	20240131	3.80	N	360070	500	40 억		4691	N	N	18	N	00	N
119	20240509	111001	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55500	-1000	5	-1.77	1087131600	19444	60.96	56100	56700	55500	73400	39600	56500	55910.90	0.06	0	-3965	57900	57200	56600	55900	55300	56900	55600	40	16900	500	39550	100	1	8069143	4478	25.22	2.85	12	0.24	2201.00	19499.00	98600	20240223	-43.71	46850	20240131	18.46	98600	-43.71	20240223	46850	18.46	20240131	98600	-43.71	20240223	46850	18.46	20240131	3.80	N	360070	500	40 억		4691	N	N	18	N	00	N
120	20240509	101005	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56100	-400	5	-0.71	521562300	9302	29.17	56100	56700	55900	73400	39600	56500	56069.91	0.06	0	-617	57900	57200	56600	55900	55300	56900	55600	40	16900	500	39550	100	1	8069143	4527	25.49	2.88	12	0.12	2201.00	19499.00	98600	20240223	-43.10	46850	20240131	19.74	98600	-43.10	20240223	46850	19.74	20240131	98600	-43.10	20240223	46850	19.74	20240131	3.80	N	360070	500	40 억		4691	N	N	18	N	00	N
121	20240509	091005	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56100	-400	5	-0.71	124176700	2215	6.94	56100	56700	55900	73400	39600	56500	56061.72	0.06	0	-388	57900	57200	56600	55900	55300	56900	55600	40	16900	500	39550	100	1	8069143	4527	25.49	2.88	12	0.03	2201.00	19499.00	98600	20240223	-43.10	46850	20240131	19.74	98600	-43.10	20240223	46850	19.74	20240131	98600	-43.10	20240223	46850	19.74	20240131	3.80	N	360070	500	40 억		4691	N	N	18	N	00	N
122	20240508	160955	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56500	-500	5	-0.88	1771575300	31403	90.30	56800	57300	56000	74100	39900	57000	56414.03	0.07	0	-1313	58733	57866	57333	56466	55933	57600	56200	40	17100	500	39900	100	1	8065943	4557	25.67	2.90	12	0.39	2201.00	19499.00	98600	20240223	-42.70	46850	20240131	20.60	98600	-42.70	20240223	46850	20.60	20240131	98600	-42.70	20240223	46850	20.60	20240131	3.88	N	360070	500	40 억		5742	N	N	18	N	00	N
123	20240508	150959	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	-300	5	-0.53	1666215500	29538	84.94	56800	57300	56000	74100	39900	57000	56409.18	0.07	0	-1612	58733	57866	57333	56466	55933	57600	56200	40	17100	500	39900	100	1	8065943	4573	25.76	2.91	12	0.37	2201.00	19499.00	98600	20240223	-42.49	46850	20240131	21.02	98600	-42.49	20240223	46850	21.02	20240131	98600	-42.49	20240223	46850	21.02	20240131	3.88	N	360070	500	40 억		5742	N	N	18	N	00	N
124	20240508	140953	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56200	-800	5	-1.40	1403635200	24887	71.56	56800	57300	56000	74100	39900	57000	56400.29	0.07	0	-4862	58733	57866	57333	56466	55933	57600	56200	40	17100	500	39900	100	1	8065943	4533	25.53	2.88	12	0.31	2201.00	19499.00	98600	20240223	-43.00	46850	20240131	19.96	98600	-43.00	20240223	46850	19.96	20240131	98600	-43.00	20240223	46850	19.96	20240131	3.88	N	360070	500	40 억		5742	N	N	18	N	00	N
125	20240508	130951	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56200	-800	5	-1.40	1045119200	18500	53.20	56800	57300	56000	74100	39900	57000	56492.87	0.07	0	-5517	58733	57866	57333	56466	55933	57600	56200	40	17100	500	39900	100	1	8065943	4533	25.53	2.88	12	0.23	2201.00	19499.00	98600	20240223	-43.00	46850	20240131	19.96	98600	-43.00	20240223	46850	19.96	20240131	98600	-43.00	20240223	46850	19.96	20240131	3.88	N	360070	500	40 억		5742	N	N	18	N	00	N
126	20240508	120950	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56400	-600	5	-1.05	735122200	12986	37.34	56800	57300	56300	74100	39900	57000	56608.76	0.07	0	-3039	58733	57866	57333	56466	55933	57600	56200	40	17100	500	39900	100	1	8065943	4549	25.62	2.89	12	0.16	2201.00	19499.00	98600	20240223	-42.80	46850	20240131	20.38	98600	-42.80	20240223	46850	20.38	20240131	98600	-42.80	20240223	46850	20.38	20240131	3.88	N	360070	500	40 억		5742	N	N	18	N	00	N
127	20240508	111030	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	-300	5	-0.53	592364400	10456	30.07	56800	57300	56400	74100	39900	57000	56652.99	0.07	0	-1871	58733	57866	57333	56466	55933	57600	56200	40	17100	500	39900	100	1	8065943	4573	25.76	2.91	12	0.13	2201.00	19499.00	98600	20240223	-42.49	46850	20240131	21.02	98600	-42.49	20240223	46850	21.02	20240131	98600	-42.49	20240223	46850	21.02	20240131	3.88	N	360070	500	40 억		5742	N	N	18	N	00	N
128	20240508	101002	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56600	-400	5	-0.70	403586100	7115	20.46	56800	57300	56400	74100	39900	57000	56723.20	0.07	0	-1227	58733	57866	57333	56466	55933	57600	56200	40	17100	500	39900	100	1	8065943	4565	25.72	2.90	12	0.09	2201.00	19499.00	98600	20240223	-42.60	46850	20240131	20.81	98600	-42.60	20240223	46850	20.81	20240131	98600	-42.60	20240223	46850	20.81	20240131	3.88	N	360070	500	40 억		5742	N	N	18	N	00	N
129	20240508	091005	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57000	0	3	0.00	71435000	1257	3.61	56800	57100	56700	74100	39900	57000	56829.48	0.07	0	60	58733	57866	57333	56466	55933	57600	56200	40	17100	500	39900	100	1	8065943	4598	25.90	2.92	12	0.02	2201.00	19499.00	98600	20240223	-42.19	46850	20240131	21.66	98600	-42.19	20240223	46850	21.66	20240131	98600	-42.19	20240223	46850	21.66	20240131	3.88	N	360070	500	40 억		5742	N	N	18	N	00	N
130	20240503	161024	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57200	600	2	1.06	2428562600	42459	105.10	56500	57900	56500	73500	39700	56600	57197.85	0.08	0	8594	58266	57432	56966	56132	55666	57200	55900	40	16900	500	39620	100	1	8065943	4614	25.99	2.93	12	0.53	2201.00	19499.00	98600	20240223	-41.99	46850	20240131	22.09	98600	-41.99	20240223	46850	22.09	20240131	98600	-41.99	20240223	46850	22.09	20240131	3.83	N	360070	500	40 억		6750	N	N	1	N	00	N
131	20240503	151023	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57100	500	2	0.88	2309081100	40368	99.93	56500	57900	56500	73500	39700	56600	57200.81	0.08	0	8351	58266	57432	56966	56132	55666	57200	55900	40	16900	500	39620	100	1	8065943	4606	25.94	2.93	12	0.50	2201.00	19499.00	98600	20240223	-42.09	46850	20240131	21.88	98600	-42.09	20240223	46850	21.88	20240131	98600	-42.09	20240223	46850	21.88	20240131	3.83	N	360070	500	40 억		6750	N	N	1	N	00	N
132	20240503	141026	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57100	500	2	0.88	2061538500	36026	89.18	56500	57900	56500	73500	39700	56600	57223.66	0.08	0	6852	58266	57432	56966	56132	55666	57200	55900	40	16900	500	39620	100	1	8065943	4606	25.94	2.93	12	0.45	2201.00	19499.00	98600	20240223	-42.09	46850	20240131	21.88	98600	-42.09	20240223	46850	21.88	20240131	98600	-42.09	20240223	46850	21.88	20240131	3.83	N	360070	500	40 억		6750	N	N	1	N	00	N
133	20240503	131025	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57700	1100	2	1.94	1838367100	32147	79.58	56500	57800	56500	73500	39700	56600	57186.31	0.08	0	7126	58266	57432	56966	56132	55666	57200	55900	40	16900	500	39620	100	1	8065943	4654	26.22	2.96	12	0.40	2201.00	19499.00	98600	20240223	-41.48	46850	20240131	23.16	98600	-41.48	20240223	46850	23.16	20240131	98600	-41.48	20240223	46850	23.16	20240131	3.83	N	360070	500	40 억		6750	N	N	1	N	00	N
134	20240503	121022	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56900	300	2	0.53	1198631400	21009	52.01	56500	57600	56500	73500	39700	56600	57053.28	0.08	0	68	58266	57432	56966	56132	55666	57200	55900	40	16900	500	39620	100	1	8065943	4590	25.85	2.92	12	0.26	2201.00	19499.00	98600	20240223	-42.29	46850	20240131	21.45	98600	-42.29	20240223	46850	21.45	20240131	98600	-42.29	20240223	46850	21.45	20240131	3.83	N	360070	500	40 억		6750	N	N	1	N	00	N
135	20240503	111021	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56500	-100	5	-0.18	1094899300	19178	47.47	56500	57600	56500	73500	39700	56600	57091.47	0.08	0	87	58266	57432	56966	56132	55666	57200	55900	40	16900	500	39620	100	1	8065943	4557	25.67	2.90	12	0.24	2201.00	19499.00	98600	20240223	-42.70	46850	20240131	20.60	98600	-42.70	20240223	46850	20.60	20240131	98600	-42.70	20240223	46850	20.60	20240131	3.83	N	360070	500	40 억		6750	N	N	1	N	00	N
136	20240503	101017	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57400	800	2	1.41	758182900	13243	32.78	56500	57600	56500	73500	39700	56600	57251.70	0.08	0	2160	58266	57432	56966	56132	55666	57200	55900	40	16900	500	39620	100	1	8065943	4630	26.08	2.94	12	0.16	2201.00	19499.00	98600	20240223	-41.78	46850	20240131	22.52	98600	-41.78	20240223	46850	22.52	20240131	98600	-41.78	20240223	46850	22.52	20240131	3.83	N	360070	500	40 억		6750	N	N	1	N	00	N
137	20240503	091013	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57300	700	2	1.24	203595000	3565	8.82	56500	57600	56500	73500	39700	56600	57109.68	0.08	0	-143	58266	57432	56966	56132	55666	57200	55900	40	16900	500	39620	100	1	8065943	4622	26.03	2.94	12	0.04	2201.00	19499.00	98600	20240223	-41.89	46850	20240131	22.31	98600	-41.89	20240223	46850	22.31	20240131	98600	-41.89	20240223	46850	22.31	20240131	3.83	N	360070	500	40 억		6750	N	N	1	N	00	N
138	20240502	161006	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56600	-700	5	-1.22	2282770900	39952	42.03	57300	57800	56500	74400	40200	57300	57138.87	0.20	0	-8855	60500	58900	58100	56500	55700	58500	56100	40	17100	500	40110	100	1	8065943	4565	25.72	2.90	12	0.50	2201.00	19499.00	98600	20240223	-42.60	46850	20240131	20.81	98600	-42.60	20240223	46850	20.81	20240131	98600	-42.60	20240223	46850	20.81	20240131	3.88	N	360070	500	40 억		15736	N	N	1	N	00	N
139	20240502	151014	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	-600	5	-1.05	2148187800	37575	39.53	57300	57800	56500	74400	40200	57300	57170.58	0.20	0	-9158	60500	58900	58100	56500	55700	58500	56100	40	17100	500	40110	100	1	8065943	4573	25.76	2.91	12	0.47	2201.00	19499.00	98600	20240223	-42.49	46850	20240131	21.02	98600	-42.49	20240223	46850	21.02	20240131	98600	-42.49	20240223	46850	21.02	20240131	3.88	N	360070	500	40 억		15736	N	N	42	N	00	N
140	20240502	141008	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57000	-300	5	-0.52	1759227300	30727	32.33	57300	57800	56900	74400	40200	57300	57253.43	0.20	0	-9031	60500	58900	58100	56500	55700	58500	56100	40	17100	500	40110	100	1	8065943	4598	25.90	2.92	12	0.38	2201.00	19499.00	98600	20240223	-42.19	46850	20240131	21.66	98600	-42.19	20240223	46850	21.66	20240131	98600	-42.19	20240223	46850	21.66	20240131	3.88	N	360070	500	40 억		15736	N	N	42	N	00	N
141	20240502	131004	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57200	-100	5	-0.17	1406725300	24559	25.84	57300	57800	56900	74400	40200	57300	57279.40	0.20	0	-8407	60500	58900	58100	56500	55700	58500	56100	40	17100	500	40110	100	1	8065943	4614	25.99	2.93	12	0.30	2201.00	19499.00	98600	20240223	-41.99	46850	20240131	22.09	98600	-41.99	20240223	46850	22.09	20240131	98600	-41.99	20240223	46850	22.09	20240131	3.88	N	360070	500	40 억		15736	N	N	42	N	00	N
142	20240502	121003	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57000	-300	5	-0.52	1292423200	22555	23.73	57300	57800	56900	74400	40200	57300	57300.96	0.20	0	-7891	60500	58900	58100	56500	55700	58500	56100	40	17100	500	40110	100	1	8065943	4598	25.90	2.92	12	0.28	2201.00	19499.00	98600	20240223	-42.19	46850	20240131	21.66	98600	-42.19	20240223	46850	21.66	20240131	98600	-42.19	20240223	46850	21.66	20240131	3.88	N	360070	500	40 억		15736	N	N	42	N	00	N
143	20240502	111001	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57300	0	3	0.00	931961300	16236	17.08	57300	57800	57000	74400	40200	57300	57401.08	0.20	0	-6771	60500	58900	58100	56500	55700	58500	56100	40	17100	500	40110	100	1	8065943	4622	26.03	2.94	12	0.20	2201.00	19499.00	98600	20240223	-41.89	46850	20240131	22.31	98600	-41.89	20240223	46850	22.31	20240131	98600	-41.89	20240223	46850	22.31	20240131	3.88	N	360070	500	40 억		15736	N	N	42	N	00	N
144	20240502	101000	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57600	300	2	0.52	703657900	12255	12.89	57300	57800	57000	74400	40200	57300	57418.28	0.20	0	-4977	60500	58900	58100	56500	55700	58500	56100	40	17100	500	40110	100	1	8065943	4646	26.17	2.95	12	0.15	2201.00	19499.00	98600	20240223	-41.58	46850	20240131	22.95	98600	-41.58	20240223	46850	22.95	20240131	98600	-41.58	20240223	46850	22.95	20240131	3.88	N	360070	500	40 억		15736	N	N	42	N	00	N
145	20240502	090958	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57500	200	2	0.35	188834400	3288	3.46	57300	57800	57000	74400	40200	57300	57432.43	0.20	0	119	60500	58900	58100	56500	55700	58500	56100	40	17100	500	40110	100	1	8065943	4638	26.12	2.95	12	0.04	2201.00	19499.00	98600	20240223	-41.68	46850	20240131	22.73	98600	-41.68	20240223	46850	22.73	20240131	98600	-41.68	20240223	46850	22.73	20240131	3.88	N	360070	500	40 억		15736	N	N	42	N	00	N