KissMeData/080220/price/prices-20240701.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	20240731	160700	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15700	310	2	2.01	6918873170	448948	137.26	15250	15770	15050	20000	10780	15390	15409.00	2.23	0	123207	16016	15702	15536	15222	15056	15620	15140	174	4610	500	9840	10	1	34442833	5408	32.30	3.36	12	1.30	486.00	4676.00	38550	20240125	-59.27	3900	20231004	302.56	38550	-59.27	20240125	13150	19.39	20240102	38550	-59.27	20240125	3900	302.56	20231004	2.98	N	080220	500	173 억		769332	N	N	3014	N	00	N
3	20240731	150708	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15730	340	2	2.21	6274747070	407921	124.72	15250	15770	15050	20000	10780	15390	15382.26	2.23	0	118256	16016	15702	15536	15222	15056	15620	15140	174	4610	500	9840	10	1	34442833	5418	32.37	3.36	12	1.18	486.00	4676.00	38550	20240125	-59.20	3900	20231004	303.33	38550	-59.20	20240125	13150	19.62	20240102	38550	-59.20	20240125	3900	303.33	20231004	2.98	N	080220	500	173 억		769332	N	N	975	N	00	N
4	20240731	140707	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15570	180	2	1.17	5102632450	333072	101.84	15250	15630	15050	20000	10780	15390	15319.91	2.23	0	79456	16016	15702	15536	15222	15056	15620	15140	174	4610	500	9840	10	1	34442833	5363	32.04	3.33	12	0.97	486.00	4676.00	38550	20240125	-59.61	3900	20231004	299.23	38550	-59.61	20240125	13150	18.40	20240102	38550	-59.61	20240125	3900	299.23	20231004	2.98	N	080220	500	173 억		769332	N	N	975	N	00	N
5	20240731	130706	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15570	180	2	1.17	4243996960	277900	84.97	15250	15630	15050	20000	10780	15390	15271.66	2.23	0	68266	16016	15702	15536	15222	15056	15620	15140	174	4610	500	9840	10	1	34442833	5363	32.04	3.33	12	0.81	486.00	4676.00	38550	20240125	-59.61	3900	20231004	299.23	38550	-59.61	20240125	13150	18.40	20240102	38550	-59.61	20240125	3900	299.23	20231004	2.98	N	080220	500	173 억		769332	N	N	975	N	00	N
6	20240731	120706	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15250	-140	5	-0.91	3365660530	221066	67.59	15250	15420	15050	20000	10780	15390	15224.68	2.23	0	47070	16016	15702	15536	15222	15056	15620	15140	174	4610	500	9840	10	1	34442833	5253	31.38	3.26	12	0.64	486.00	4676.00	38550	20240125	-60.44	3900	20231004	291.03	38550	-60.44	20240125	13150	15.97	20240102	38550	-60.44	20240125	3900	291.03	20231004	2.98	N	080220	500	173 억		769332	N	N	975	N	00	N
7	20240731	110707	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15190	-200	5	-1.30	3026434380	198760	60.77	15250	15420	15050	20000	10780	15390	15226.57	2.23	0	37925	16016	15702	15536	15222	15056	15620	15140	174	4610	500	9840	10	1	34442833	5232	31.26	3.25	12	0.58	486.00	4676.00	38550	20240125	-60.60	3900	20231004	289.49	38550	-60.60	20240125	13150	15.51	20240102	38550	-60.60	20240125	3900	289.49	20231004	2.98	N	080220	500	173 억		769332	N	N	975	N	00	N
8	20240731	100705	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15340	-50	5	-0.32	2303408500	151320	46.27	15250	15420	15050	20000	10780	15390	15222.09	2.23	0	39367	16016	15702	15536	15222	15056	15620	15140	174	4610	500	9840	10	1	34442833	5284	31.56	3.28	12	0.44	486.00	4676.00	38550	20240125	-60.21	3900	20231004	293.33	38550	-60.21	20240125	13150	16.65	20240102	38550	-60.21	20240125	3900	293.33	20231004	2.98	N	080220	500	173 억		769332	N	N	975	N	00	N
9	20240731	090701	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15050	-340	5	-2.21	718152380	47188	14.43	15250	15380	15050	20000	10780	15390	15218.92	2.23	0	54	16016	15702	15536	15222	15056	15620	15140	174	4610	500	9840	10	1	34442833	5184	30.97	3.22	12	0.14	486.00	4676.00	38550	20240125	-60.96	3900	20231004	285.90	38550	-60.96	20240125	13150	14.45	20240102	38550	-60.96	20240125	3900	285.90	20231004	2.98	N	080220	500	173 억		769332	N	N	975	N	00	N
10	20240730	160648	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15390	-710	5	-4.41	5024334010	323337	67.44	15810	15850	15370	20900	11270	16100	15538.96	2.36	0	-69101	16666	16382	15816	15532	14966	16525	15675	174	4800	500	10300	10	1	34442833	5301	31.67	3.29	12	0.94	486.00	4676.00	38550	20240125	-60.08	3900	20231004	294.62	38550	-60.08	20240125	13150	17.03	20240102	38550	-60.08	20240125	3900	294.62	20231004	2.98	N	080220	500	173 억		812637	N	N	975	N	00	N
11	20240730	150659	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15400	-700	5	-4.35	4769494050	306779	63.99	15810	15850	15370	20900	11270	16100	15546.76	2.36	0	-65773	16666	16382	15816	15532	14966	16525	15675	174	4800	500	10300	10	1	34442833	5304	31.69	3.29	12	0.89	486.00	4676.00	38550	20240125	-60.05	3900	20231004	294.87	38550	-60.05	20240125	13150	17.11	20240102	38550	-60.05	20240125	3900	294.87	20231004	2.98	N	080220	500	173 억		812637	N	N	75	N	00	N
12	20240730	140651	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15450	-650	5	-4.04	4286456460	275439	57.45	15810	15850	15370	20900	11270	16100	15562.00	2.36	0	-67571	16666	16382	15816	15532	14966	16525	15675	174	4800	500	10300	10	1	34442833	5321	31.79	3.30	12	0.80	486.00	4676.00	38550	20240125	-59.92	3900	20231004	296.15	38550	-59.92	20240125	13150	17.49	20240102	38550	-59.92	20240125	3900	296.15	20231004	2.98	N	080220	500	173 억		812637	N	N	75	N	00	N
13	20240730	130657	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15400	-700	5	-4.35	3926305600	252087	52.58	15810	15850	15370	20900	11270	16100	15574.92	2.36	0	-67652	16666	16382	15816	15532	14966	16525	15675	174	4800	500	10300	10	1	34442833	5304	31.69	3.29	12	0.73	486.00	4676.00	38550	20240125	-60.05	3900	20231004	294.87	38550	-60.05	20240125	13150	17.11	20240102	38550	-60.05	20240125	3900	294.87	20231004	2.98	N	080220	500	173 억		812637	N	N	75	N	00	N
14	20240730	120651	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15420	-680	5	-4.22	3425188180	219570	45.80	15810	15850	15420	20900	11270	16100	15599.21	2.36	0	-61012	16666	16382	15816	15532	14966	16525	15675	174	4800	500	10300	10	1	34442833	5311	31.73	3.30	12	0.64	486.00	4676.00	38550	20240125	-60.00	3900	20231004	295.38	38550	-60.00	20240125	13150	17.26	20240102	38550	-60.00	20240125	3900	295.38	20231004	2.98	N	080220	500	173 억		812637	N	N	75	N	00	N
15	20240730	110657	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15510	-590	5	-3.66	2861252730	183147	38.20	15810	15850	15460	20900	11270	16100	15622.35	2.36	0	-45729	16666	16382	15816	15532	14966	16525	15675	174	4800	500	10300	10	1	34442833	5342	31.91	3.32	12	0.53	486.00	4676.00	38550	20240125	-59.77	3900	20231004	297.69	38550	-59.77	20240125	13150	17.95	20240102	38550	-59.77	20240125	3900	297.69	20231004	2.98	N	080220	500	173 억		812637	N	N	75	N	00	N
16	20240730	100658	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15530	-570	5	-3.54	2461332330	157402	32.83	15810	15850	15460	20900	11270	16100	15636.83	2.36	0	-44764	16666	16382	15816	15532	14966	16525	15675	174	4800	500	10300	10	1	34442833	5349	31.95	3.32	12	0.46	486.00	4676.00	38550	20240125	-59.71	3900	20231004	298.21	38550	-59.71	20240125	13150	18.10	20240102	38550	-59.71	20240125	3900	298.21	20231004	2.98	N	080220	500	173 억		812637	N	N	75	N	00	N
17	20240730	090700	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15600	-500	5	-3.11	609840490	38799	8.09	15810	15810	15580	20900	11270	16100	15716.59	2.36	0	-20374	16666	16382	15816	15532	14966	16525	15675	174	4800	500	10300	10	1	34442833	5373	32.10	3.34	12	0.11	486.00	4676.00	38550	20240125	-59.53	3900	20231004	300.00	38550	-59.53	20240125	13150	18.63	20240102	38550	-59.53	20240125	3900	300.00	20231004	2.98	N	080220	500	173 억		812637	N	N	75	N	00	N
18	20240729	160648	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16100	750	2	4.89	7397841060	471704	104.50	15360	16100	15250	19950	10750	15350	15678.94	2.22	0	52827	15750	15550	15350	15150	14950	15450	15050	174	4600	500	9820	10	1	34442833	5545	33.13	3.44	12	1.37	486.00	4676.00	38550	20240125	-58.24	3900	20231004	312.82	38550	-58.24	20240125	13150	22.43	20240102	38550	-58.24	20240125	3900	312.82	20231004	3.01	N	080220	500	173 억		765746	N	N	75	N	00	N
19	20240729	150655	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16020	670	2	4.36	6478138020	414467	91.82	15360	16040	15250	19950	10750	15350	15630.05	2.22	0	48221	15750	15550	15350	15150	14950	15450	15050	174	4600	500	9820	10	1	34442833	5518	32.96	3.43	12	1.20	486.00	4676.00	38550	20240125	-58.44	3900	20231004	310.77	38550	-58.44	20240125	13150	21.83	20240102	38550	-58.44	20240125	3900	310.77	20231004	3.01	N	080220	500	173 억		765746	N	N	28	N	00	N
20	20240729	140701	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15860	510	2	3.32	5333857920	342643	75.90	15360	15960	15250	19950	10750	15350	15566.81	2.22	0	45166	15750	15550	15350	15150	14950	15450	15050	174	4600	500	9820	10	1	34442833	5463	32.63	3.39	12	0.99	486.00	4676.00	38550	20240125	-58.86	3900	20231004	306.67	38550	-58.86	20240125	13150	20.61	20240102	38550	-58.86	20240125	3900	306.67	20231004	3.01	N	080220	500	173 억		765746	N	N	28	N	00	N
21	20240729	130702	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15790	440	2	2.87	4212432150	272089	60.28	15360	15810	15250	19950	10750	15350	15481.82	2.22	0	37672	15750	15550	15350	15150	14950	15450	15050	174	4600	500	9820	10	1	34442833	5439	32.49	3.38	12	0.79	486.00	4676.00	38550	20240125	-59.04	3900	20231004	304.87	38550	-59.04	20240125	13150	20.08	20240102	38550	-59.04	20240125	3900	304.87	20231004	3.01	N	080220	500	173 억		765746	N	N	28	N	00	N
22	20240729	120655	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15550	200	2	1.30	3131195450	203118	45.00	15360	15590	15250	19950	10750	15350	15415.65	2.22	0	20394	15750	15550	15350	15150	14950	15450	15050	174	4600	500	9820	10	1	34442833	5356	32.00	3.33	12	0.59	486.00	4676.00	38550	20240125	-59.66	3900	20231004	298.72	38550	-59.66	20240125	13150	18.25	20240102	38550	-59.66	20240125	3900	298.72	20231004	3.01	N	080220	500	173 억		765746	N	N	28	N	00	N
23	20240729	110652	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15540	190	2	1.24	2499588820	162430	35.98	15360	15540	15250	19950	10750	15350	15388.71	2.22	0	15537	15750	15550	15350	15150	14950	15450	15050	174	4600	500	9820	10	1	34442833	5352	31.98	3.32	12	0.47	486.00	4676.00	38550	20240125	-59.69	3900	20231004	298.46	38550	-59.69	20240125	13150	18.17	20240102	38550	-59.69	20240125	3900	298.46	20231004	3.01	N	080220	500	173 억		765746	N	N	28	N	00	N
24	20240729	100649	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15370	20	2	0.13	1469589910	95787	21.22	15360	15490	15250	19950	10750	15350	15342.27	2.22	0	-5240	15750	15550	15350	15150	14950	15450	15050	174	4600	500	9820	10	1	34442833	5294	31.63	3.29	12	0.28	486.00	4676.00	38550	20240125	-60.13	3900	20231004	294.10	38550	-60.13	20240125	13150	16.88	20240102	38550	-60.13	20240125	3900	294.10	20231004	3.01	N	080220	500	173 억		765746	N	N	28	N	00	N
25	20240729	090649	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15280	-70	5	-0.46	484494170	31524	6.98	15360	15490	15260	19950	10750	15350	15369.06	2.22	0	-11296	15750	15550	15350	15150	14950	15450	15050	174	4600	500	9820	10	1	34442833	5263	31.44	3.27	12	0.09	486.00	4676.00	38550	20240125	-60.36	3900	20231004	291.79	38550	-60.36	20240125	13150	16.20	20240102	38550	-60.36	20240125	3900	291.79	20231004	3.01	N	080220	500	173 억		765746	N	N	28	N	00	N
26	20240726	160639	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15350	-80	5	-0.52	6720715380	439522	78.12	15440	15550	15150	20050	10810	15430	15290.67	1.99	0	56796	15876	15652	15486	15262	15096	15570	15180	174	4620	500	9870	10	1	34442833	5287	31.58	3.28	12	1.28	486.00	4676.00	38550	20240125	-60.18	3900	20231004	293.59	38550	-60.18	20240125	13150	16.73	20240102	38550	-60.18	20240125	3900	293.59	20231004	3.04	N	080220	500	173 억		685977	N	N	28	N	00	N
27	20240726	150646	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15330	-100	5	-0.65	6337630020	414545	73.68	15440	15550	15150	20050	10810	15430	15288.15	1.99	0	49987	15876	15652	15486	15262	15096	15570	15180	174	4620	500	9870	10	1	34442833	5280	31.54	3.28	12	1.20	486.00	4676.00	38550	20240125	-60.23	3900	20231004	293.08	38550	-60.23	20240125	13150	16.58	20240102	38550	-60.23	20240125	3900	293.08	20231004	3.04	N	080220	500	173 억		685977	N	N	10	N	00	N
28	20240726	140647	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15260	-170	5	-1.10	5742808340	375701	66.78	15440	15550	15150	20050	10810	15430	15285.58	1.99	0	36990	15876	15652	15486	15262	15096	15570	15180	174	4620	500	9870	10	1	34442833	5256	31.40	3.26	12	1.09	486.00	4676.00	38550	20240125	-60.42	3900	20231004	291.28	38550	-60.42	20240125	13150	16.05	20240102	38550	-60.42	20240125	3900	291.28	20231004	3.04	N	080220	500	173 억		685977	N	N	10	N	00	N
29	20240726	130647	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15190	-240	5	-1.56	4998876670	326811	58.09	15440	15550	15150	20050	10810	15430	15295.92	1.99	0	21290	15876	15652	15486	15262	15096	15570	15180	174	4620	500	9870	10	1	34442833	5232	31.26	3.25	12	0.95	486.00	4676.00	38550	20240125	-60.60	3900	20231004	289.49	38550	-60.60	20240125	13150	15.51	20240102	38550	-60.60	20240125	3900	289.49	20231004	3.04	N	080220	500	173 억		685977	N	N	10	N	00	N
30	20240726	120651	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15340	-90	5	-0.58	4213846730	275397	48.95	15440	15550	15150	20050	10810	15430	15300.98	1.99	0	29368	15876	15652	15486	15262	15096	15570	15180	174	4620	500	9870	10	1	34442833	5284	31.56	3.28	12	0.80	486.00	4676.00	38550	20240125	-60.21	3900	20231004	293.33	38550	-60.21	20240125	13150	16.65	20240102	38550	-60.21	20240125	3900	293.33	20231004	3.04	N	080220	500	173 억		685977	N	N	10	N	00	N
31	20240726	110649	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15350	-80	5	-0.52	3511467850	229546	40.80	15440	15550	15150	20050	10810	15430	15297.44	1.99	0	20188	15876	15652	15486	15262	15096	15570	15180	174	4620	500	9870	10	1	34442833	5287	31.58	3.28	12	0.67	486.00	4676.00	38550	20240125	-60.18	3900	20231004	293.59	38550	-60.18	20240125	13150	16.73	20240102	38550	-60.18	20240125	3900	293.59	20231004	3.04	N	080220	500	173 억		685977	N	N	10	N	00	N
32	20240726	100647	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15270	-160	5	-1.04	2606884190	170383	30.28	15440	15550	15150	20050	10810	15430	15300.13	1.99	0	-710	15876	15652	15486	15262	15096	15570	15180	174	4620	500	9870	10	1	34442833	5259	31.42	3.27	12	0.49	486.00	4676.00	38550	20240125	-60.39	3900	20231004	291.54	38550	-60.39	20240125	13150	16.12	20240102	38550	-60.39	20240125	3900	291.54	20231004	3.04	N	080220	500	173 억		685977	N	N	10	N	00	N
33	20240726	090641	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15420	-10	5	-0.06	512641290	33211	5.90	15440	15530	15360	20050	10810	15430	15435.89	1.99	0	7004	15876	15652	15486	15262	15096	15570	15180	174	4620	500	9870	10	1	34442833	5311	31.73	3.30	12	0.10	486.00	4676.00	38550	20240125	-60.00	3900	20231004	295.38	38550	-60.00	20240125	13150	17.26	20240102	38550	-60.00	20240125	3900	295.38	20231004	3.04	N	080220	500	173 억		685977	N	N	10	N	00	N
34	20240725	160644	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15430	-600	5	-3.74	8540716800	551428	128.55	15710	15710	15320	20800	11230	16030	15488.45	1.67	0	139513	16463	16246	16013	15796	15563	16355	15905	174	4770	500	10250	10	1	34442833	5315	31.75	3.30	12	1.60	486.00	4676.00	38550	20240125	-59.97	3900	20231004	295.64	38550	-59.97	20240125	13150	17.34	20240102	38550	-59.97	20240125	3900	295.64	20231004	3.08	N	080220	500	173 억		575462	N	N	10	N	00	N
35	20240725	150652	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15480	-550	5	-3.43	7934323720	512196	119.41	15710	15710	15320	20800	11230	16030	15490.76	1.67	0	131128	16463	16246	16013	15796	15563	16355	15905	174	4770	500	10250	10	1	34442833	5332	31.85	3.31	12	1.49	486.00	4676.00	38550	20240125	-59.84	3900	20231004	296.92	38550	-59.84	20240125	13150	17.72	20240102	38550	-59.84	20240125	3900	296.92	20231004	3.08	N	080220	500	173 억		575462	N	N	405	N	00	N
36	20240725	140651	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15510	-520	5	-3.24	7250570410	468073	109.12	15710	15710	15320	20800	11230	16030	15490.22	1.67	0	115579	16463	16246	16013	15796	15563	16355	15905	174	4770	500	10250	10	1	34442833	5342	31.91	3.32	12	1.36	486.00	4676.00	38550	20240125	-59.77	3900	20231004	297.69	38550	-59.77	20240125	13150	17.95	20240102	38550	-59.77	20240125	3900	297.69	20231004	3.08	N	080220	500	173 억		575462	N	N	405	N	00	N
37	20240725	130646	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15520	-510	5	-3.18	6612463470	427049	99.56	15710	15710	15320	20800	11230	16030	15484.05	1.67	0	101556	16463	16246	16013	15796	15563	16355	15905	174	4770	500	10250	10	1	34442833	5346	31.93	3.32	12	1.24	486.00	4676.00	38550	20240125	-59.74	3900	20231004	297.95	38550	-59.74	20240125	13150	18.02	20240102	38550	-59.74	20240125	3900	297.95	20231004	3.08	N	080220	500	173 억		575462	N	N	405	N	00	N
38	20240725	120650	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15540	-490	5	-3.06	6094123400	393696	91.78	15710	15710	15320	20800	11230	16030	15479.22	1.67	0	82707	16463	16246	16013	15796	15563	16355	15905	174	4770	500	10250	10	1	34442833	5352	31.98	3.32	12	1.14	486.00	4676.00	38550	20240125	-59.69	3900	20231004	298.46	38550	-59.69	20240125	13150	18.17	20240102	38550	-59.69	20240125	3900	298.46	20231004	3.08	N	080220	500	173 억		575462	N	N	405	N	00	N
39	20240725	110644	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15480	-550	5	-3.43	5297090440	342258	79.79	15710	15710	15320	20800	11230	16030	15476.84	1.67	0	60265	16463	16246	16013	15796	15563	16355	15905	174	4770	500	10250	10	1	34442833	5332	31.85	3.31	12	0.99	486.00	4676.00	38550	20240125	-59.84	3900	20231004	296.92	38550	-59.84	20240125	13150	17.72	20240102	38550	-59.84	20240125	3900	296.92	20231004	3.08	N	080220	500	173 억		575462	N	N	405	N	00	N
40	20240725	100644	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15420	-610	5	-3.81	4260037610	275074	64.13	15710	15710	15320	20800	11230	16030	15486.82	1.67	0	26547	16463	16246	16013	15796	15563	16355	15905	174	4770	500	10250	10	1	34442833	5311	31.73	3.30	12	0.80	486.00	4676.00	38550	20240125	-60.00	3900	20231004	295.38	38550	-60.00	20240125	13150	17.26	20240102	38550	-60.00	20240125	3900	295.38	20231004	3.08	N	080220	500	173 억		575462	N	N	405	N	00	N
41	20240725	090642	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15540	-490	5	-3.06	891756940	57082	13.31	15710	15710	15540	20800	11230	16030	15622.17	1.67	0	616	16463	16246	16013	15796	15563	16355	15905	174	4770	500	10250	10	1	34442833	5352	31.98	3.32	12	0.17	486.00	4676.00	38550	20240125	-59.69	3900	20231004	298.46	38550	-59.69	20240125	13150	18.17	20240102	38550	-59.69	20240125	3900	298.46	20231004	3.08	N	080220	500	173 억		575462	N	N	405	N	00	N
42	20240724	160638	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16030	20	2	0.12	6749307200	421227	80.56	15800	16230	15780	20800	11210	16010	16022.96	1.45	0	74458	16943	16476	16183	15716	15423	16330	15570	174	4790	500	10240	10	1	34442833	5521	32.98	3.43	12	1.22	486.00	4676.00	38550	20240125	-58.42	3900	20231004	311.03	38550	-58.42	20240125	13150	21.90	20240102	38550	-58.42	20240125	3900	311.03	20231004	3.08	N	080220	500	173 억		500276	N	N	405	N	00	N
43	20240724	150649	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16010	0	3	0.00	6362785430	397105	75.95	15800	16230	15780	20800	11210	16010	16022.93	1.45	0	71269	16943	16476	16183	15716	15423	16330	15570	174	4790	500	10240	10	1	34442833	5514	32.94	3.42	12	1.15	486.00	4676.00	38550	20240125	-58.47	3900	20231004	310.51	38550	-58.47	20240125	13150	21.75	20240102	38550	-58.47	20240125	3900	310.51	20231004	3.08	N	080220	500	173 억		500276	N	N	1387	N	00	N
44	20240724	140644	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16000	-10	5	-0.06	5635271480	351727	67.27	15800	16230	15780	20800	11210	16010	16021.73	1.45	0	44075	16943	16476	16183	15716	15423	16330	15570	174	4790	500	10240	10	1	34442833	5511	32.92	3.42	12	1.02	486.00	4676.00	38550	20240125	-58.50	3900	20231004	310.26	38550	-58.50	20240125	13150	21.67	20240102	38550	-58.50	20240125	3900	310.26	20231004	3.08	N	080220	500	173 억		500276	N	N	1387	N	00	N
45	20240724	130651	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16080	70	2	0.44	4988764400	311356	59.55	15800	16230	15780	20800	11210	16010	16022.71	1.45	0	48779	16943	16476	16183	15716	15423	16330	15570	174	4790	500	10240	10	1	34442833	5538	33.09	3.44	12	0.90	486.00	4676.00	38550	20240125	-58.29	3900	20231004	312.31	38550	-58.29	20240125	13150	22.28	20240102	38550	-58.29	20240125	3900	312.31	20231004	3.08	N	080220	500	173 억		500276	N	N	1387	N	00	N
46	20240724	120650	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16100	90	2	0.56	4502516420	281089	53.76	15800	16230	15780	20800	11210	16010	16018.12	1.45	0	50074	16943	16476	16183	15716	15423	16330	15570	174	4790	500	10240	10	1	34442833	5545	33.13	3.44	12	0.82	486.00	4676.00	38550	20240125	-58.24	3900	20231004	312.82	38550	-58.24	20240125	13150	22.43	20240102	38550	-58.24	20240125	3900	312.82	20231004	3.08	N	080220	500	173 억		500276	N	N	1387	N	00	N
47	20240724	110647	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16140	130	2	0.81	3711733820	232139	44.40	15800	16180	15780	20800	11210	16010	15989.26	1.45	0	47142	16943	16476	16183	15716	15423	16330	15570	174	4790	500	10240	10	1	34442833	5559	33.21	3.45	12	0.67	486.00	4676.00	38550	20240125	-58.13	3900	20231004	313.85	38550	-58.13	20240125	13150	22.74	20240102	38550	-58.13	20240125	3900	313.85	20231004	3.08	N	080220	500	173 억		500276	N	N	1387	N	00	N
48	20240724	100657	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16110	100	2	0.62	2564687590	160838	30.76	15800	16180	15780	20800	11210	16010	15945.72	1.45	0	41027	16943	16476	16183	15716	15423	16330	15570	174	4790	500	10240	10	1	34442833	5549	33.15	3.45	12	0.47	486.00	4676.00	38550	20240125	-58.21	3900	20231004	313.08	38550	-58.21	20240125	13150	22.51	20240102	38550	-58.21	20240125	3900	313.08	20231004	3.08	N	080220	500	173 억		500276	N	N	1387	N	00	N
49	20240724	090643	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15860	-150	5	-0.94	494992660	31220	5.97	15800	15970	15790	20800	11210	16010	15854.18	1.45	0	12641	16943	16476	16183	15716	15423	16330	15570	174	4790	500	10240	10	1	34442833	5463	32.63	3.39	12	0.09	486.00	4676.00	38550	20240125	-58.86	3900	20231004	306.67	38550	-58.86	20240125	13150	20.61	20240102	38550	-58.86	20240125	3900	306.67	20231004	3.08	N	080220	500	173 억		500276	N	N	1387	N	00	N
50	20240723	160636	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16010	-220	5	-1.36	8288019300	513966	100.39	16500	16650	15890	21050	11370	16230	16126.13	1.23	0	77647	16850	16540	16290	15980	15730	16415	15855	174	4820	500	10380	10	1	34442833	5514	32.94	3.42	12	1.49	486.00	4676.00	38550	20240125	-58.47	3900	20231004	310.51	38550	-58.47	20240125	13150	21.75	20240102	38550	-58.47	20240125	3900	310.51	20231004	3.12	N	080220	500	173 억		422975	N	N	1387	N	00	N
51	20240723	150651	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16030	-200	5	-1.23	7874056490	488127	95.34	16500	16650	15890	21050	11370	16230	16131.16	1.23	0	69919	16850	16540	16290	15980	15730	16415	15855	174	4820	500	10380	10	1	34442833	5521	32.98	3.43	12	1.42	486.00	4676.00	38550	20240125	-58.42	3900	20231004	311.03	38550	-58.42	20240125	13150	21.90	20240102	38550	-58.42	20240125	3900	311.03	20231004	3.12	N	080220	500	173 억		422975	N	N	186	N	00	N
52	20240723	140640	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16040	-190	5	-1.17	7110503040	440613	86.06	16500	16650	15890	21050	11370	16230	16137.75	1.23	0	52614	16850	16540	16290	15980	15730	16415	15855	174	4820	500	10380	10	1	34442833	5525	33.00	3.43	12	1.28	486.00	4676.00	38550	20240125	-58.39	3900	20231004	311.28	38550	-58.39	20240125	13150	21.98	20240102	38550	-58.39	20240125	3900	311.28	20231004	3.12	N	080220	500	173 억		422975	N	N	186	N	00	N
53	20240723	130636	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16070	-160	5	-0.99	6429372610	398182	77.77	16500	16650	15890	21050	11370	16230	16146.82	1.23	0	50369	16850	16540	16290	15980	15730	16415	15855	174	4820	500	10380	10	1	34442833	5535	33.07	3.44	12	1.16	486.00	4676.00	38550	20240125	-58.31	3900	20231004	312.05	38550	-58.31	20240125	13150	22.21	20240102	38550	-58.31	20240125	3900	312.05	20231004	3.12	N	080220	500	173 억		422975	N	N	186	N	00	N
54	20240723	120641	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15920	-310	5	-1.91	5371238090	331838	64.81	16500	16650	15890	21050	11370	16230	16186.33	1.23	0	18633	16850	16540	16290	15980	15730	16415	15855	174	4820	500	10380	10	1	34442833	5483	32.76	3.40	12	0.96	486.00	4676.00	38550	20240125	-58.70	3900	20231004	308.21	38550	-58.70	20240125	13150	21.06	20240102	38550	-58.70	20240125	3900	308.21	20231004	3.12	N	080220	500	173 억		422975	N	N	186	N	00	N
55	20240723	110644	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16070	-160	5	-0.99	4873270580	300651	58.72	16500	16650	15890	21050	11370	16230	16209.06	1.23	0	14764	16850	16540	16290	15980	15730	16415	15855	174	4820	500	10380	10	1	34442833	5535	33.07	3.44	12	0.87	486.00	4676.00	38550	20240125	-58.31	3900	20231004	312.05	38550	-58.31	20240125	13150	22.21	20240102	38550	-58.31	20240125	3900	312.05	20231004	3.12	N	080220	500	173 억		422975	N	N	186	N	00	N
56	20240723	100641	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16170	-60	5	-0.37	2540122000	155024	30.28	16500	16650	16150	21050	11370	16230	16385.35	1.23	0	-20320	16850	16540	16290	15980	15730	16415	15855	174	4820	500	10380	10	1	34442833	5569	33.27	3.46	12	0.45	486.00	4676.00	38550	20240125	-58.05	3900	20231004	314.62	38550	-58.05	20240125	13150	22.97	20240102	38550	-58.05	20240125	3900	314.62	20231004	3.12	N	080220	500	173 억		422975	N	N	186	N	00	N
57	20240723	090644	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16460	230	2	1.42	1076217830	65099	12.72	16500	16650	16440	21050	11370	16230	16532.02	1.23	0	-7000	16850	16540	16290	15980	15730	16415	15855	174	4820	500	10380	10	1	34442833	5669	33.87	3.52	12	0.19	486.00	4676.00	38550	20240125	-57.30	3900	20231004	322.05	38550	-57.30	20240125	13150	25.17	20240102	38550	-57.30	20240125	3900	322.05	20231004	3.12	N	080220	500	173 억		422975	N	N	186	N	00	N
58	20240722	160634	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16230	-520	5	-3.10	8198041930	505785	123.95	16600	16600	16040	21750	11730	16750	16208.33	0.81	0	146906	17190	16970	16700	16480	16210	16835	16345	174	5000	500	10720	10	1	34442833	5590	33.40	3.47	12	1.47	486.00	4676.00	38550	20240125	-57.90	3900	20231004	316.15	38550	-57.90	20240125	13150	23.42	20240102	38550	-57.90	20240125	3900	316.15	20231004	3.18	N	080220	500	173 억		279114	N	N	186	N	00	N
59	20240722	150640	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16180	-570	5	-3.40	7704613830	475364	116.50	16600	16600	16040	21750	11730	16750	16207.74	0.81	0	132079	17190	16970	16700	16480	16210	16835	16345	174	5000	500	10720	10	1	34442833	5573	33.29	3.46	12	1.38	486.00	4676.00	38550	20240125	-58.03	3900	20231004	314.87	38550	-58.03	20240125	13150	23.04	20240102	38550	-58.03	20240125	3900	314.87	20231004	3.18	N	080220	500	173 억		279114	N	N	0	N	00	N
60	20240722	140641	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16170	-580	5	-3.46	6890159330	425068	104.17	16600	16600	16040	21750	11730	16750	16209.46	0.81	0	119502	17190	16970	16700	16480	16210	16835	16345	174	5000	500	10720	10	1	34442833	5569	33.27	3.46	12	1.23	486.00	4676.00	38550	20240125	-58.05	3900	20231004	314.62	38550	-58.05	20240125	13150	22.97	20240102	38550	-58.05	20240125	3900	314.62	20231004	3.18	N	080220	500	173 억		279114	N	N	0	N	00	N
61	20240722	130638	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16180	-570	5	-3.40	6182929830	381408	93.47	16600	16600	16040	21750	11730	16750	16210.71	0.81	0	104030	17190	16970	16700	16480	16210	16835	16345	174	5000	500	10720	10	1	34442833	5573	33.29	3.46	12	1.11	486.00	4676.00	38550	20240125	-58.03	3900	20231004	314.87	38550	-58.03	20240125	13150	23.04	20240102	38550	-58.03	20240125	3900	314.87	20231004	3.18	N	080220	500	173 억		279114	N	N	0	N	00	N
62	20240722	120639	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16180	-570	5	-3.40	5616858350	346347	84.88	16600	16600	16040	21750	11730	16750	16217.33	0.81	0	97052	17190	16970	16700	16480	16210	16835	16345	174	5000	500	10720	10	1	34442833	5573	33.29	3.46	12	1.01	486.00	4676.00	38550	20240125	-58.03	3900	20231004	314.87	38550	-58.03	20240125	13150	23.04	20240102	38550	-58.03	20240125	3900	314.87	20231004	3.18	N	080220	500	173 억		279114	N	N	0	N	00	N
63	20240722	110635	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16190	-560	5	-3.34	4409815110	271609	66.56	16600	16600	16040	21750	11730	16750	16235.77	0.81	0	49128	17190	16970	16700	16480	16210	16835	16345	174	5000	500	10720	10	1	34442833	5576	33.31	3.46	12	0.79	486.00	4676.00	38550	20240125	-58.00	3900	20231004	315.13	38550	-58.00	20240125	13150	23.12	20240102	38550	-58.00	20240125	3900	315.13	20231004	3.18	N	080220	500	173 억		279114	N	N	0	N	00	N
64	20240722	100638	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16290	-460	5	-2.75	3403240530	209553	51.36	16600	16600	16040	21750	11730	16750	16240.31	0.81	0	18112	17190	16970	16700	16480	16210	16835	16345	174	5000	500	10720	10	1	34442833	5611	33.52	3.48	12	0.61	486.00	4676.00	38550	20240125	-57.74	3900	20231004	317.69	38550	-57.74	20240125	13150	23.88	20240102	38550	-57.74	20240125	3900	317.69	20231004	3.18	N	080220	500	173 억		279114	N	N	0	N	00	N
65	20240722	090638	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16500	-250	5	-1.49	480441800	29223	7.16	16600	16600	16300	21750	11730	16750	16439.83	0.81	0	5578	17190	16970	16700	16480	16210	16835	16345	174	5000	500	10720	10	1	34442833	5683	33.95	3.53	12	0.08	486.00	4676.00	38550	20240125	-57.20	3900	20231004	323.08	38550	-57.20	20240125	13150	25.48	20240102	38550	-57.20	20240125	3900	323.08	20231004	3.18	N	080220	500	173 억		279114	N	N	0	N	00	N
66	20240719	160624	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16750	-170	5	-1.00	6660744890	401222	54.29	16800	16920	16430	21950	11850	16920	16600.88	0.67	0	40971	17400	17160	16710	16470	16020	17280	16590	174	5030	500	10820	10	1	34442833	5769	34.47	3.58	12	1.16	486.00	4676.00	38550	20240125	-56.55	3900	20231004	329.49	38550	-56.55	20240125	13150	27.38	20240102	38550	-56.55	20240125	3900	329.49	20231004	3.15	N	080220	500	173 억		230758	N	N	0	N	00	N
67	20240719	150630	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16670	-250	5	-1.48	6170011820	371883	50.32	16800	16920	16430	21950	11850	16920	16591.18	0.67	0	31995	17400	17160	16710	16470	16020	17280	16590	174	5030	500	10820	10	1	34442833	5742	34.30	3.57	12	1.08	486.00	4676.00	38550	20240125	-56.76	3900	20231004	327.44	38550	-56.76	20240125	13150	26.77	20240102	38550	-56.76	20240125	3900	327.44	20231004	3.15	N	080220	500	173 억		230758	N	N	0	N	00	N
68	20240719	140634	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16540	-380	5	-2.25	5290164630	319051	43.17	16800	16920	16430	21950	11850	16920	16580.83	0.67	0	1161	17400	17160	16710	16470	16020	17280	16590	174	5030	500	10820	10	1	34442833	5697	34.03	3.54	12	0.93	486.00	4676.00	38550	20240125	-57.09	3900	20231004	324.10	38550	-57.09	20240125	13150	25.78	20240102	38550	-57.09	20240125	3900	324.10	20231004	3.15	N	080220	500	173 억		230758	N	N	0	N	00	N
69	20240719	130625	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16480	-440	5	-2.60	4537103600	273378	36.99	16800	16920	16450	21950	11850	16920	16596.33	0.67	0	-16782	17400	17160	16710	16470	16020	17280	16590	174	5030	500	10820	10	1	34442833	5676	33.91	3.52	12	0.79	486.00	4676.00	38550	20240125	-57.25	3900	20231004	322.56	38550	-57.25	20240125	13150	25.32	20240102	38550	-57.25	20240125	3900	322.56	20231004	3.15	N	080220	500	173 억		230758	N	N	0	N	00	N
70	20240719	120625	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16550	-370	5	-2.19	3384176450	203554	27.54	16800	16920	16520	21950	11850	16920	16625.30	0.67	0	6048	17400	17160	16710	16470	16020	17280	16590	174	5030	500	10820	10	1	34442833	5700	34.05	3.54	12	0.59	486.00	4676.00	38550	20240125	-57.07	3900	20231004	324.36	38550	-57.07	20240125	13150	25.86	20240102	38550	-57.07	20240125	3900	324.36	20231004	3.15	N	080220	500	173 억		230758	N	N	0	N	00	N
71	20240719	110629	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16650	-270	5	-1.60	2749935830	165293	22.37	16800	16920	16520	21950	11850	16920	16636.56	0.67	0	-3427	17400	17160	16710	16470	16020	17280	16590	174	5030	500	10820	10	1	34442833	5735	34.26	3.56	12	0.48	486.00	4676.00	38550	20240125	-56.81	3900	20231004	326.92	38550	-56.81	20240125	13150	26.62	20240102	38550	-56.81	20240125	3900	326.92	20231004	3.15	N	080220	500	173 억		230758	N	N	0	N	00	N
72	20240719	100535	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16650	-270	5	-1.60	1935027420	116261	15.73	16800	16920	16520	21950	11850	16920	16643.58	0.67	0	-8894	17400	17160	16710	16470	16020	17280	16590	174	5030	500	10820	10	1	34442833	5735	34.26	3.56	12	0.34	486.00	4676.00	38550	20240125	-56.81	3900	20231004	326.92	38550	-56.81	20240125	13150	26.62	20240102	38550	-56.81	20240125	3900	326.92	20231004	3.15	N	080220	500	173 억		230758	N	N	0	N	00	N
73	20240719	090638	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16620	-300	5	-1.77	580970170	34778	4.71	16800	16920	16580	21950	11850	16920	16704.47	0.67	0	-13300	17400	17160	16710	16470	16020	17280	16590	174	5030	500	10820	10	1	34442833	5724	34.20	3.55	12	0.10	486.00	4676.00	38550	20240125	-56.89	3900	20231004	326.15	38550	-56.89	20240125	13150	26.39	20240102	38550	-56.89	20240125	3900	326.15	20231004	3.15	N	080220	500	173 억		230758	N	N	0	N	00	N
74	20240718	160617	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16920	-260	5	-1.51	12163509820	731705	147.50	16510	16950	16260	22300	12030	17180	16622.80	0.00	0	258695	18146	17662	17416	16932	16686	17540	16810	174	5120	500	10990	10	1	34442833	5828	34.81	3.62	12	2.12	486.00	4676.00	38550	20240125	-56.11	3900	20231004	333.85	38550	-56.11	20240125	13150	28.67	20240102	38550	-56.11	20240125	3900	333.85	20231004	3.16	N	080220	500	173 억		0	N	N	21	N	00	N
75	20240718	150626	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16840	-340	5	-1.98	11628816720	700061	141.12	16510	16950	16260	22300	12030	17180	16611.15	0.00	0	254005	18146	17662	17416	16932	16686	17540	16810	174	5120	500	10990	10	1	34442833	5800	34.65	3.60	12	2.03	486.00	4676.00	38550	20240125	-56.32	3900	20231004	331.79	38550	-56.32	20240125	13150	28.06	20240102	38550	-56.32	20240125	3900	331.79	20231004	3.16	N	080220	500	173 억		0	N	N	21	N	00	N
76	20240718	140620	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16800	-380	5	-2.21	10895958300	656565	132.35	16510	16950	16260	22300	12030	17180	16595.40	0.00	0	238578	18146	17662	17416	16932	16686	17540	16810	174	5120	500	10990	10	1	34442833	5786	34.57	3.59	12	1.91	486.00	4676.00	38550	20240125	-56.42	3900	20231004	330.77	38550	-56.42	20240125	13150	27.76	20240102	38550	-56.42	20240125	3900	330.77	20231004	3.16	N	080220	500	173 억		0	N	N	21	N	00	N
77	20240718	130622	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16800	-380	5	-2.21	10084788860	608246	122.61	16510	16950	16260	22300	12030	17180	16580.11	0.00	0	218192	18146	17662	17416	16932	16686	17540	16810	174	5120	500	10990	10	1	34442833	5786	34.57	3.59	12	1.77	486.00	4676.00	38550	20240125	-56.42	3900	20231004	330.77	38550	-56.42	20240125	13150	27.76	20240102	38550	-56.42	20240125	3900	330.77	20231004	3.16	N	080220	500	173 억		0	N	N	21	N	00	N
78	20240718	120623	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16840	-340	5	-1.98	9427260410	569186	114.74	16510	16950	16260	22300	12030	17180	16562.70	0.00	0	204711	18146	17662	17416	16932	16686	17540	16810	174	5120	500	10990	10	1	34442833	5800	34.65	3.60	12	1.65	486.00	4676.00	38550	20240125	-56.32	3900	20231004	331.79	38550	-56.32	20240125	13150	28.06	20240102	38550	-56.32	20240125	3900	331.79	20231004	3.16	N	080220	500	173 억		0	N	N	21	N	00	N
79	20240718	110625	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16720	-460	5	-2.68	8687270740	524982	105.83	16510	16950	16260	22300	12030	17180	16547.75	0.00	0	199499	18146	17662	17416	16932	16686	17540	16810	174	5120	500	10990	10	1	34442833	5759	34.40	3.58	12	1.52	486.00	4676.00	38550	20240125	-56.63	3900	20231004	328.72	38550	-56.63	20240125	13150	27.15	20240102	38550	-56.63	20240125	3900	328.72	20231004	3.16	N	080220	500	173 억		0	N	N	21	N	00	N
80	20240718	100628	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16720	-460	5	-2.68	7028460880	426374	85.95	16510	16750	16260	22300	12030	17180	16484.26	0.00	0	175802	18146	17662	17416	16932	16686	17540	16810	174	5120	500	10990	10	1	34442833	5759	34.40	3.58	12	1.24	486.00	4676.00	38550	20240125	-56.63	3900	20231004	328.72	38550	-56.63	20240125	13150	27.15	20240102	38550	-56.63	20240125	3900	328.72	20231004	3.16	N	080220	500	173 억		0	N	N	21	N	00	N
81	20240718	090627	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	16400	-780	5	-4.54	2045092380	124304	25.06	16510	16570	16260	22300	12030	17180	16452.34	0.00	0	46877	18146	17662	17416	16932	16686	17540	16810	174	5120	500	10990	10	1	34442833	5649	33.74	3.51	12	0.36	486.00	4676.00	38550	20240125	-57.46	3900	20231004	320.51	38550	-57.46	20240125	13150	24.71	20240102	38550	-57.46	20240125	3900	320.51	20231004	3.16	N	080220	500	173 억		0	N	N	21	N	00	N
82	20240717	160652	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17180	-750	5	-4.18	8477239950	486107	90.68	17900	17900	17170	23300	12560	17930	17440.03	0.19	0	-70664	18416	18172	17746	17502	17076	18295	17625	174	5370	500	11470	10	1	34442833	5917	35.35	3.67	12	1.41	486.00	4676.00	38550	20240125	-55.43	3900	20231004	340.51	38550	-55.43	20240125	13150	30.65	20240102	38550	-55.43	20240125	3900	340.51	20231004	3.22	N	080220	500	173 억		66774	N	N	21	N	00	N
83	20240717	150656	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17210	-720	5	-4.02	7820660450	447918	83.56	17900	17900	17200	23300	12560	17930	17459.63	0.19	0	-59104	18416	18172	17746	17502	17076	18295	17625	174	5370	500	11470	10	1	34442833	5928	35.41	3.68	12	1.30	486.00	4676.00	38550	20240125	-55.36	3900	20231004	341.28	38550	-55.36	20240125	13150	30.87	20240102	38550	-55.36	20240125	3900	341.28	20231004	3.22	N	080220	500	173 억		66774	N	N	0	N	00	N
84	20240717	140653	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17340	-590	5	-3.29	6700925270	383094	71.46	17900	17900	17290	23300	12560	17930	17491.16	0.19	0	-36168	18416	18172	17746	17502	17076	18295	17625	174	5370	500	11470	10	1	34442833	5972	35.68	3.71	12	1.11	486.00	4676.00	38550	20240125	-55.02	3900	20231004	344.62	38550	-55.02	20240125	13150	31.86	20240102	38550	-55.02	20240125	3900	344.62	20231004	3.22	N	080220	500	173 억		66774	N	N	0	N	00	N
85	20240717	130652	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17400	-530	5	-2.96	5982723390	341707	63.74	17900	17900	17290	23300	12560	17930	17507.87	0.19	0	-35744	18416	18172	17746	17502	17076	18295	17625	174	5370	500	11470	10	1	34442833	5993	35.80	3.72	12	0.99	486.00	4676.00	38550	20240125	-54.86	3900	20231004	346.15	38550	-54.86	20240125	13150	32.32	20240102	38550	-54.86	20240125	3900	346.15	20231004	3.22	N	080220	500	173 억		66774	N	N	0	N	00	N
86	20240717	120653	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17360	-570	5	-3.18	5508786520	314448	58.66	17900	17900	17290	23300	12560	17930	17518.41	0.19	0	-38803	18416	18172	17746	17502	17076	18295	17625	174	5370	500	11470	10	1	34442833	5979	35.72	3.71	12	0.91	486.00	4676.00	38550	20240125	-54.97	3900	20231004	345.13	38550	-54.97	20240125	13150	32.02	20240102	38550	-54.97	20240125	3900	345.13	20231004	3.22	N	080220	500	173 억		66774	N	N	0	N	00	N
87	20240717	110653	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17400	-530	5	-2.96	4096097890	233033	43.47	17900	17900	17370	23300	12560	17930	17576.75	0.19	0	-34541	18416	18172	17746	17502	17076	18295	17625	174	5370	500	11470	10	1	34442833	5993	35.80	3.72	12	0.68	486.00	4676.00	38550	20240125	-54.86	3900	20231004	346.15	38550	-54.86	20240125	13150	32.32	20240102	38550	-54.86	20240125	3900	346.15	20231004	3.22	N	080220	500	173 억		66774	N	N	0	N	00	N
88	20240717	100652	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17560	-370	5	-2.06	2573160370	145781	27.19	17900	17900	17540	23300	12560	17930	17650.13	0.19	0	-23033	18416	18172	17746	17502	17076	18295	17625	174	5370	500	11470	10	1	34442833	6048	36.13	3.76	12	0.42	486.00	4676.00	38550	20240125	-54.45	3900	20231004	350.26	38550	-54.45	20240125	13150	33.54	20240102	38550	-54.45	20240125	3900	350.26	20231004	3.22	N	080220	500	173 억		66774	N	N	0	N	00	N
89	20240717	090536	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17650	-280	5	-1.56	480675360	27119	5.06	17900	17900	17600	23300	12560	17930	17721.75	0.19	0	-3348	18416	18172	17746	17502	17076	18295	17625	174	5370	500	11470	10	1	34442833	6079	36.32	3.77	12	0.08	486.00	4676.00	38550	20240125	-54.22	3900	20231004	352.56	38550	-54.22	20240125	13150	34.22	20240102	38550	-54.22	20240125	3900	352.56	20231004	3.22	N	080220	500	173 억		66774	N	N	0	N	00	N
90	20240716	160654	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17930	210	2	1.19	9278250630	527879	75.61	17720	17990	17320	23000	12410	17720	17575.89	0.39	0	-25559	18186	17952	17516	17282	16846	18070	17400	174	5280	500	11340	10	1	34442833	6176	36.89	3.83	12	1.53	486.00	4676.00	38550	20240125	-53.49	3900	20231004	359.74	38550	-53.49	20240125	13150	36.35	20240102	38550	-53.49	20240125	3900	359.74	20231004	3.24	N	080220	500	173 억		135996	N	N	1631	N	00	N
91	20240716	150700	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17740	20	2	0.11	7183733820	410759	58.84	17720	17750	17320	23000	12410	17720	17488.74	0.39	0	-10373	18186	17952	17516	17282	16846	18070	17400	174	5280	500	11340	10	1	34442833	6110	36.50	3.79	12	1.19	486.00	4676.00	38550	20240125	-53.98	3900	20231004	354.87	38550	-53.98	20240125	13150	34.90	20240102	38550	-53.98	20240125	3900	354.87	20231004	3.24	N	080220	500	173 억		135996	N	N	1631	N	00	N
92	20240716	140659	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17520	-200	5	-1.13	5746563170	329179	47.15	17720	17750	17320	23000	12410	17720	17456.99	0.39	0	-12026	18186	17952	17516	17282	16846	18070	17400	174	5280	500	11340	10	1	34442833	6034	36.05	3.75	12	0.96	486.00	4676.00	38550	20240125	-54.55	3900	20231004	349.23	38550	-54.55	20240125	13150	33.23	20240102	38550	-54.55	20240125	3900	349.23	20231004	3.24	N	080220	500	173 억		135996	N	N	1631	N	00	N
93	20240716	130659	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17410	-310	5	-1.75	5033968070	288402	41.31	17720	17750	17320	23000	12410	17720	17454.39	0.39	0	-26090	18186	17952	17516	17282	16846	18070	17400	174	5280	500	11340	10	1	34442833	5996	35.82	3.72	12	0.84	486.00	4676.00	38550	20240125	-54.84	3900	20231004	346.41	38550	-54.84	20240125	13150	32.40	20240102	38550	-54.84	20240125	3900	346.41	20231004	3.24	N	080220	500	173 억		135996	N	N	1631	N	00	N
94	20240716	120657	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17430	-290	5	-1.64	4498349000	257597	36.90	17720	17750	17320	23000	12410	17720	17462.41	0.39	0	-21561	18186	17952	17516	17282	16846	18070	17400	174	5280	500	11340	10	1	34442833	6003	35.86	3.73	12	0.75	486.00	4676.00	38550	20240125	-54.79	3900	20231004	346.92	38550	-54.79	20240125	13150	32.55	20240102	38550	-54.79	20240125	3900	346.92	20231004	3.24	N	080220	500	173 억		135996	N	N	1631	N	00	N
95	20240716	110657	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17400	-320	5	-1.81	3886081310	222422	31.86	17720	17750	17320	23000	12410	17720	17471.29	0.39	0	-27586	18186	17952	17516	17282	16846	18070	17400	174	5280	500	11340	10	1	34442833	5993	35.80	3.72	12	0.65	486.00	4676.00	38550	20240125	-54.86	3900	20231004	346.15	38550	-54.86	20240125	13150	32.32	20240102	38550	-54.86	20240125	3900	346.15	20231004	3.24	N	080220	500	173 억		135996	N	N	1631	N	00	N
96	20240716	100658	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17400	-320	5	-1.81	2815764740	160822	23.04	17720	17750	17360	23000	12410	17720	17508.14	0.39	0	-21187	18186	17952	17516	17282	16846	18070	17400	174	5280	500	11340	10	1	34442833	5993	35.80	3.72	12	0.47	486.00	4676.00	38550	20240125	-54.86	3900	20231004	346.15	38550	-54.86	20240125	13150	32.32	20240102	38550	-54.86	20240125	3900	346.15	20231004	3.24	N	080220	500	173 억		135996	N	N	1631	N	00	N
97	20240716	090656	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17630	-90	5	-0.51	669513640	38022	5.45	17720	17750	17480	23000	12410	17720	17607.61	0.39	0	-5931	18186	17952	17516	17282	16846	18070	17400	174	5280	500	11340	10	1	34442833	6072	36.28	3.77	12	0.11	486.00	4676.00	38550	20240125	-54.27	3900	20231004	352.05	38550	-54.27	20240125	13150	34.07	20240102	38550	-54.27	20240125	3900	352.05	20231004	3.24	N	080220	500	173 억		135996	N	N	1631	N	00	N
98	20240715	160646	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17720	500	2	2.90	11979765960	689356	104.21	17250	17750	17080	22350	12060	17220	17377.04	0.00	0	241523	17726	17472	17336	17082	16946	17405	17015	174	5130	500	11020	10	1	34442833	6103	36.46	3.79	12	2.00	486.00	4676.00	38550	20240125	-54.03	3900	20231004	354.36	38550	-54.03	20240125	13150	34.75	20240102	38550	-54.03	20240125	3900	354.36	20231004	3.22	N	080220	500	173 억		0	N	N	1631	N	00	N
99	20240715	150651	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17690	470	2	2.73	10989303200	633445	95.76	17250	17750	17080	22350	12060	17220	17348.48	0.00	0	234506	17726	17472	17336	17082	16946	17405	17015	174	5130	500	11020	10	1	34442833	6093	36.40	3.78	12	1.84	486.00	4676.00	38550	20240125	-54.11	3900	20231004	353.59	38550	-54.11	20240125	13150	34.52	20240102	38550	-54.11	20240125	3900	353.59	20231004	3.22	N	080220	500	173 억		0	N	N	742	N	00	N
100	20240715	140649	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17560	340	2	1.97	9122304880	527812	79.79	17250	17610	17080	22350	12060	17220	17283.25	0.00	0	190120	17726	17472	17336	17082	16946	17405	17015	174	5130	500	11020	10	1	34442833	6048	36.13	3.76	12	1.53	486.00	4676.00	38550	20240125	-54.45	3900	20231004	350.26	38550	-54.45	20240125	13150	33.54	20240102	38550	-54.45	20240125	3900	350.26	20231004	3.22	N	080220	500	173 억		0	N	N	742	N	00	N
101	20240715	130651	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17380	160	2	0.93	7236990990	420142	63.51	17250	17450	17080	22350	12060	17220	17225.11	0.00	0	147707	17726	17472	17336	17082	16946	17405	17015	174	5130	500	11020	10	1	34442833	5986	35.76	3.72	12	1.22	486.00	4676.00	38550	20240125	-54.92	3900	20231004	345.64	38550	-54.92	20240125	13150	32.17	20240102	38550	-54.92	20240125	3900	345.64	20231004	3.22	N	080220	500	173 억		0	N	N	742	N	00	N
102	20240715	120650	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17290	70	2	0.41	6015405090	349850	52.89	17250	17440	17080	22350	12060	17220	17194.24	0.00	0	118599	17726	17472	17336	17082	16946	17405	17015	174	5130	500	11020	10	1	34442833	5955	35.58	3.70	12	1.02	486.00	4676.00	38550	20240125	-55.15	3900	20231004	343.33	38550	-55.15	20240125	13150	31.48	20240102	38550	-55.15	20240125	3900	343.33	20231004	3.22	N	080220	500	173 억		0	N	N	742	N	00	N
103	20240715	110650	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17160	-60	5	-0.35	5198563530	302520	45.73	17250	17440	17080	22350	12060	17220	17184.19	0.00	0	97875	17726	17472	17336	17082	16946	17405	17015	174	5130	500	11020	10	1	34442833	5910	35.31	3.67	12	0.88	486.00	4676.00	38550	20240125	-55.49	3900	20231004	340.00	38550	-55.49	20240125	13150	30.49	20240102	38550	-55.49	20240125	3900	340.00	20231004	3.22	N	080220	500	173 억		0	N	N	742	N	00	N
104	20240715	100650	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17150	-70	5	-0.41	3541823370	206200	31.17	17250	17440	17080	22350	12060	17220	17176.63	0.00	0	48933	17726	17472	17336	17082	16946	17405	17015	174	5130	500	11020	10	1	34442833	5907	35.29	3.67	12	0.60	486.00	4676.00	38550	20240125	-55.51	3900	20231004	339.74	38550	-55.51	20240125	13150	30.42	20240102	38550	-55.51	20240125	3900	339.74	20231004	3.22	N	080220	500	173 억		0	N	N	742	N	00	N
105	20240715	090650	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17260	40	2	0.23	573821310	33113	5.01	17250	17440	17250	22350	12060	17220	17329.38	0.00	0	2775	17726	17472	17336	17082	16946	17405	17015	174	5130	500	11020	10	1	34442833	5945	35.51	3.69	12	0.10	486.00	4676.00	38550	20240125	-55.23	3900	20231004	342.56	38550	-55.23	20240125	13150	31.25	20240102	38550	-55.23	20240125	3900	342.56	20231004	3.22	N	080220	500	173 억		0	N	N	742	N	00	N
106	20240712	160644	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17220	-560	5	-3.15	11253334400	649010	100.75	17380	17590	17200	23100	12450	17780	17340.02	0.00	0	14067	18466	18122	17946	17602	17426	18035	17515	174	5320	500	11370	10	1	34442833	5931	35.43	3.68	12	1.88	486.00	4676.00	38550	20240125	-55.33	3900	20231004	341.54	38550	-55.33	20240125	13150	30.95	20240102	38550	-55.33	20240125	3900	341.54	20231004	3.07	N	080220	500	173 억		0	N	N	742	N	00	N
107	20240712	150649	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17260	-520	5	-2.92	10538032790	607479	94.31	17380	17590	17200	23100	12450	17780	17347.08	0.00	0	13800	18466	18122	17946	17602	17426	18035	17515	174	5320	500	11370	10	1	34442833	5945	35.51	3.69	12	1.76	486.00	4676.00	38550	20240125	-55.23	3900	20231004	342.56	38550	-55.23	20240125	13150	31.25	20240102	38550	-55.23	20240125	3900	342.56	20231004	3.07	N	080220	500	173 억		0	N	N	653	N	00	N
108	20240712	140652	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17240	-540	5	-3.04	9193672050	529403	82.18	17380	17590	17220	23100	12450	17780	17366.03	0.00	0	4717	18466	18122	17946	17602	17426	18035	17515	174	5320	500	11370	10	1	34442833	5938	35.47	3.69	12	1.54	486.00	4676.00	38550	20240125	-55.28	3900	20231004	342.05	38550	-55.28	20240125	13150	31.10	20240102	38550	-55.28	20240125	3900	342.05	20231004	3.07	N	080220	500	173 억		0	N	N	653	N	00	N
109	20240712	130647	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17270	-510	5	-2.87	7876860390	453124	70.34	17380	17590	17260	23100	12450	17780	17383.36	0.00	0	6686	18466	18122	17946	17602	17426	18035	17515	174	5320	500	11370	10	1	34442833	5948	35.53	3.69	12	1.32	486.00	4676.00	38550	20240125	-55.20	3900	20231004	342.82	38550	-55.20	20240125	13150	31.33	20240102	38550	-55.20	20240125	3900	342.82	20231004	3.07	N	080220	500	173 억		0	N	N	653	N	00	N
110	20240712	120648	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17300	-480	5	-2.70	7096648500	407979	63.33	17380	17590	17260	23100	12450	17780	17394.54	0.00	0	3885	18466	18122	17946	17602	17426	18035	17515	174	5320	500	11370	10	1	34442833	5959	35.60	3.70	12	1.18	486.00	4676.00	38550	20240125	-55.12	3900	20231004	343.59	38550	-55.12	20240125	13150	31.56	20240102	38550	-55.12	20240125	3900	343.59	20231004	3.07	N	080220	500	173 억		0	N	N	653	N	00	N
111	20240712	110646	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17340	-440	5	-2.47	5542445480	318193	49.40	17380	17590	17330	23100	12450	17780	17418.38	0.00	0	35345	18466	18122	17946	17602	17426	18035	17515	174	5320	500	11370	10	1	34442833	5972	35.68	3.71	12	0.92	486.00	4676.00	38550	20240125	-55.02	3900	20231004	344.62	38550	-55.02	20240125	13150	31.86	20240102	38550	-55.02	20240125	3900	344.62	20231004	3.07	N	080220	500	173 억		0	N	N	653	N	00	N
112	20240712	100648	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17480	-300	5	-1.69	4353529420	249756	38.77	17380	17590	17330	23100	12450	17780	17430.98	0.00	0	34666	18466	18122	17946	17602	17426	18035	17515	174	5320	500	11370	10	1	34442833	6021	35.97	3.74	12	0.73	486.00	4676.00	38550	20240125	-54.66	3900	20231004	348.21	38550	-54.66	20240125	13150	32.93	20240102	38550	-54.66	20240125	3900	348.21	20231004	3.07	N	080220	500	173 억		0	N	N	653	N	00	N
113	20240712	090644	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17430	-350	5	-1.97	1064453890	61116	9.49	17380	17550	17360	23100	12450	17780	17416.29	0.00	0	-2672	18466	18122	17946	17602	17426	18035	17515	174	5320	500	11370	10	1	34442833	6003	35.86	3.73	12	0.18	486.00	4676.00	38550	20240125	-54.79	3900	20231004	346.92	38550	-54.79	20240125	13150	32.55	20240102	38550	-54.79	20240125	3900	346.92	20231004	3.07	N	080220	500	173 억		0	N	N	653	N	00	N
114	20240711	160642	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17780	-110	5	-0.61	11494796460	638671	89.03	17940	18290	17770	23250	12530	17890	17998.40	0.00	0	39697	18636	18262	18036	17662	17436	18150	17550	174	5360	500	11440	10	1	34442833	6124	36.58	3.80	12	1.85	486.00	4676.00	38550	20240125	-53.88	3900	20231004	355.90	38550	-53.88	20240125	13150	35.21	20240102	38550	-53.88	20240125	3900	355.90	20231004	2.95	N	080220	500	173 억		0	N	N	653	N	00	N
115	20240711	150648	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17790	-100	5	-0.56	10705992350	594321	82.85	17940	18290	17770	23250	12530	17890	18013.83	0.00	0	43600	18636	18262	18036	17662	17436	18150	17550	174	5360	500	11440	10	1	34442833	6127	36.60	3.80	12	1.73	486.00	4676.00	38550	20240125	-53.85	3900	20231004	356.15	38550	-53.85	20240125	13150	35.29	20240102	38550	-53.85	20240125	3900	356.15	20231004	2.95	N	080220	500	173 억		0	N	N	3282	N	00	N
116	20240711	140647	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17860	-30	5	-0.17	9985034480	553861	77.21	17940	18290	17770	23250	12530	17890	18028.06	0.00	0	44346	18636	18262	18036	17662	17436	18150	17550	174	5360	500	11440	10	1	34442833	6151	36.75	3.82	12	1.61	486.00	4676.00	38550	20240125	-53.67	3900	20231004	357.95	38550	-53.67	20240125	13150	35.82	20240102	38550	-53.67	20240125	3900	357.95	20231004	2.95	N	080220	500	173 억		0	N	N	3282	N	00	N
117	20240711	130645	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17890	0	3	0.00	8469210680	468815	65.35	17940	18290	17870	23250	12530	17890	18065.15	0.00	0	43206	18636	18262	18036	17662	17436	18150	17550	174	5360	500	11440	10	1	34442833	6162	36.81	3.83	12	1.36	486.00	4676.00	38550	20240125	-53.59	3900	20231004	358.72	38550	-53.59	20240125	13150	36.05	20240102	38550	-53.59	20240125	3900	358.72	20231004	2.95	N	080220	500	173 억		0	N	N	3282	N	00	N
118	20240711	120645	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17930	40	2	0.22	7519090230	415713	57.95	17940	18290	17900	23250	12530	17890	18087.22	0.00	0	60866	18636	18262	18036	17662	17436	18150	17550	174	5360	500	11440	10	1	34442833	6176	36.89	3.83	12	1.21	486.00	4676.00	38550	20240125	-53.49	3900	20231004	359.74	38550	-53.49	20240125	13150	36.35	20240102	38550	-53.49	20240125	3900	359.74	20231004	2.95	N	080220	500	173 억		0	N	N	3282	N	00	N
119	20240711	110643	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17950	60	2	0.34	6723960390	371374	51.77	17940	18290	17930	23250	12530	17890	18105.64	0.00	0	61848	18636	18262	18036	17662	17436	18150	17550	174	5360	500	11440	10	1	34442833	6182	36.93	3.84	12	1.08	486.00	4676.00	38550	20240125	-53.44	3900	20231004	360.26	38550	-53.44	20240125	13150	36.50	20240102	38550	-53.44	20240125	3900	360.26	20231004	2.95	N	080220	500	173 억		0	N	N	3282	N	00	N
120	20240711	100644	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18080	190	2	1.06	4935480800	272241	37.95	17940	18290	17940	23250	12530	17890	18129.11	0.00	0	84814	18636	18262	18036	17662	17436	18150	17550	174	5360	500	11440	10	1	34442833	6227	37.20	3.87	12	0.79	486.00	4676.00	38550	20240125	-53.10	3900	20231004	363.59	38550	-53.10	20240125	13150	37.49	20240102	38550	-53.10	20240125	3900	363.59	20231004	2.95	N	080220	500	173 억		0	N	N	3282	N	00	N
121	20240711	090642	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18120	230	2	1.29	979277940	54238	7.56	17940	18160	17940	23250	12530	17890	18055.26	0.00	0	26424	18636	18262	18036	17662	17436	18150	17550	174	5360	500	11440	10	1	34442833	6241	37.28	3.88	12	0.16	486.00	4676.00	38550	20240125	-53.00	3900	20231004	364.62	38550	-53.00	20240125	13150	37.79	20240102	38550	-53.00	20240125	3900	364.62	20231004	2.95	N	080220	500	173 억		0	N	N	3282	N	00	N
122	20240710	160642	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17890	-480	5	-2.61	12786665600	710920	140.88	18380	18410	17810	23850	12860	18370	17986.27	0.00	0	-54446	19163	18766	18553	18156	17943	18660	18050	174	5480	500	11750	10	1	34442833	6162	36.81	3.83	12	2.06	486.00	4676.00	38550	20240125	-53.59	3900	20231004	358.72	38550	-53.59	20240125	13150	36.05	20240102	38550	-53.59	20240125	3900	358.72	20231004	2.99	N	080220	500	173 억		0	N	N	3282	N	00	N
123	20240710	150644	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17850	-520	5	-2.83	12156694440	675696	133.90	18380	18410	17810	23850	12860	18370	17991.25	0.00	0	-56888	19163	18766	18553	18156	17943	18660	18050	174	5480	500	11750	10	1	34442833	6148	36.73	3.82	12	1.96	486.00	4676.00	38550	20240125	-53.70	3900	20231004	357.69	38550	-53.70	20240125	13150	35.74	20240102	38550	-53.70	20240125	3900	357.69	20231004	2.99	N	080220	500	173 억		0	N	N	2750	N	00	N
124	20240710	140641	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17850	-520	5	-2.83	10221568600	567143	112.39	18380	18410	17810	23850	12860	18370	18022.79	0.00	0	-65808	19163	18766	18553	18156	17943	18660	18050	174	5480	500	11750	10	1	34442833	6148	36.73	3.82	12	1.65	486.00	4676.00	38550	20240125	-53.70	3900	20231004	357.69	38550	-53.70	20240125	13150	35.74	20240102	38550	-53.70	20240125	3900	357.69	20231004	2.99	N	080220	500	173 억		0	N	N	2750	N	00	N
125	20240710	130642	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17860	-510	5	-2.78	9250076510	512744	101.61	18380	18410	17810	23850	12860	18370	18040.21	0.00	0	-61478	19163	18766	18553	18156	17943	18660	18050	174	5480	500	11750	10	1	34442833	6151	36.75	3.82	12	1.49	486.00	4676.00	38550	20240125	-53.67	3900	20231004	357.95	38550	-53.67	20240125	13150	35.82	20240102	38550	-53.67	20240125	3900	357.95	20231004	2.99	N	080220	500	173 억		0	N	N	2750	N	00	N
126	20240710	120642	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17910	-460	5	-2.50	8188585740	453350	89.84	18380	18410	17810	23850	12860	18370	18062.25	0.00	0	-59564	19163	18766	18553	18156	17943	18660	18050	174	5480	500	11750	10	1	34442833	6169	36.85	3.83	12	1.32	486.00	4676.00	38550	20240125	-53.54	3900	20231004	359.23	38550	-53.54	20240125	13150	36.20	20240102	38550	-53.54	20240125	3900	359.23	20231004	2.99	N	080220	500	173 억		0	N	N	2750	N	00	N
127	20240710	110643	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	17980	-390	5	-2.12	5770098100	318305	63.08	18380	18410	17980	23850	12860	18370	18127.42	0.00	0	-51491	19163	18766	18553	18156	17943	18660	18050	174	5480	500	11750	10	1	34442833	6193	37.00	3.85	12	0.92	486.00	4676.00	38550	20240125	-53.36	3900	20231004	361.03	38550	-53.36	20240125	13150	36.73	20240102	38550	-53.36	20240125	3900	361.03	20231004	2.99	N	080220	500	173 억		0	N	N	2750	N	00	N
128	20240710	100638	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18160	-210	5	-1.14	2667324980	146472	29.03	18380	18410	18110	23850	12860	18370	18210.26	0.00	0	-1508	19163	18766	18553	18156	17943	18660	18050	174	5480	500	11750	10	1	34442833	6255	37.37	3.88	12	0.43	486.00	4676.00	38550	20240125	-52.89	3900	20231004	365.64	38550	-52.89	20240125	13150	38.10	20240102	38550	-52.89	20240125	3900	365.64	20231004	2.99	N	080220	500	173 억		0	N	N	2750	N	00	N
129	20240710	090641	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18310	-60	5	-0.33	444407740	24253	4.81	18380	18410	18220	23850	12860	18370	18323.44	0.00	0	-5436	19163	18766	18553	18156	17943	18660	18050	174	5480	500	11750	10	1	34442833	6306	37.67	3.92	12	0.07	486.00	4676.00	38550	20240125	-52.50	3900	20231004	369.49	38550	-52.50	20240125	13150	39.24	20240102	38550	-52.50	20240125	3900	369.49	20231004	2.99	N	080220	500	173 억		0	N	N	2750	N	00	N
130	20240709	160639	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18370	-220	5	-1.18	9222623850	497852	97.73	18880	18950	18340	24150	13020	18590	18525.14	0.02	0	-119589	18923	18756	18423	18256	17923	18840	18340	174	5560	500	11890	10	1	34442833	6327	37.80	3.93	12	1.45	486.00	4676.00	38550	20240125	-52.35	3900	20231004	371.03	38550	-52.35	20240125	13150	39.70	20240102	38550	-52.35	20240125	3900	371.03	20231004	2.92	N	080220	500	173 억		5607	N	N	2750	N	00	N
131	20240709	150641	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18360	-230	5	-1.24	8586448390	463201	90.92	18880	18950	18340	24150	13020	18590	18537.20	0.02	0	-113636	18923	18756	18423	18256	17923	18840	18340	174	5560	500	11890	10	1	34442833	6324	37.78	3.93	12	1.34	486.00	4676.00	38550	20240125	-52.37	3900	20231004	370.77	38550	-52.37	20240125	13150	39.62	20240102	38550	-52.37	20240125	3900	370.77	20231004	2.92	N	080220	500	173 억		5607	N	N	783	N	00	N
132	20240709	140642	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18400	-190	5	-1.02	7482774100	403105	79.13	18880	18950	18340	24150	13020	18590	18562.84	0.02	0	-100729	18923	18756	18423	18256	17923	18840	18340	174	5560	500	11890	10	1	34442833	6337	37.86	3.93	12	1.17	486.00	4676.00	38550	20240125	-52.27	3900	20231004	371.79	38550	-52.27	20240125	13150	39.92	20240102	38550	-52.27	20240125	3900	371.79	20231004	2.92	N	080220	500	173 억		5607	N	N	783	N	00	N
133	20240709	130644	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18440	-150	5	-0.81	6655500140	358102	70.29	18880	18950	18370	24150	13020	18590	18585.49	0.02	0	-87048	18923	18756	18423	18256	17923	18840	18340	174	5560	500	11890	10	1	34442833	6351	37.94	3.94	12	1.04	486.00	4676.00	38550	20240125	-52.17	3900	20231004	372.82	38550	-52.17	20240125	13150	40.23	20240102	38550	-52.17	20240125	3900	372.82	20231004	2.92	N	080220	500	173 억		5607	N	N	783	N	00	N
134	20240709	120645	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18430	-160	5	-0.86	5707476740	306591	60.18	18880	18950	18390	24150	13020	18590	18615.93	0.02	0	-68746	18923	18756	18423	18256	17923	18840	18340	174	5560	500	11890	10	1	34442833	6348	37.92	3.94	12	0.89	486.00	4676.00	38550	20240125	-52.19	3900	20231004	372.56	38550	-52.19	20240125	13150	40.15	20240102	38550	-52.19	20240125	3900	372.56	20231004	2.92	N	080220	500	173 억		5607	N	N	783	N	00	N
135	20240709	110644	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18470	-120	5	-0.65	5156221470	276717	54.32	18880	18950	18390	24150	13020	18590	18633.56	0.02	0	-58150	18923	18756	18423	18256	17923	18840	18340	174	5560	500	11890	10	1	34442833	6362	38.00	3.95	12	0.80	486.00	4676.00	38550	20240125	-52.09	3900	20231004	373.59	38550	-52.09	20240125	13150	40.46	20240102	38550	-52.09	20240125	3900	373.59	20231004	2.92	N	080220	500	173 억		5607	N	N	783	N	00	N
136	20240709	100642	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18600	10	2	0.05	3421698320	182973	35.92	18880	18950	18530	24150	13020	18590	18700.57	0.02	0	-38582	18923	18756	18423	18256	17923	18840	18340	174	5560	500	11890	10	1	34442833	6406	38.27	3.98	12	0.53	486.00	4676.00	38550	20240125	-51.75	3900	20231004	376.92	38550	-51.75	20240125	13150	41.44	20240102	38550	-51.75	20240125	3900	376.92	20231004	2.92	N	080220	500	173 억		5607	N	N	783	N	00	N
137	20240709	090641	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18730	140	2	0.75	1226000610	65119	12.78	18880	18950	18680	24150	13020	18590	18827.13	0.02	0	-18192	18923	18756	18423	18256	17923	18840	18340	174	5560	500	11890	10	1	34442833	6451	38.54	4.01	12	0.19	486.00	4676.00	38550	20240125	-51.41	3900	20231004	380.26	38550	-51.41	20240125	13150	42.43	20240102	38550	-51.41	20240125	3900	380.26	20231004	2.92	N	080220	500	173 억		5607	N	N	783	N	00	N
138	20240708	160636	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18590	410	2	2.26	9324559680	506489	88.52	18180	18590	18090	23600	12730	18180	18410.20	0.00	0	189494	18946	18562	18366	17982	17786	18465	17885	174	5420	500	11630	10	1	34442833	6403	38.25	3.98	12	1.47	486.00	4676.00	38550	20240125	-51.78	3900	20231004	376.67	38550	-51.78	20240125	13150	41.37	20240102	38550	-51.78	20240125	3900	376.67	20231004	2.99	N	080220	500	173 억		0	N	N	783	N	00	N
139	20240708	150638	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18510	330	2	1.82	8328180460	452835	79.14	18180	18540	18090	23600	12730	18180	18391.67	0.00	0	158656	18946	18562	18366	17982	17786	18465	17885	174	5420	500	11630	10	1	34442833	6375	38.09	3.96	12	1.31	486.00	4676.00	38550	20240125	-51.98	3900	20231004	374.62	38550	-51.98	20240125	13150	40.76	20240102	38550	-51.98	20240125	3900	374.62	20231004	2.99	N	080220	500	173 억		0	N	N	2924	N	00	N
140	20240708	140640	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18460	280	2	1.54	7005173260	381349	66.65	18180	18540	18090	23600	12730	18180	18369.95	0.00	0	122176	18946	18562	18366	17982	17786	18465	17885	174	5420	500	11630	10	1	34442833	6358	37.98	3.95	12	1.11	486.00	4676.00	38550	20240125	-52.11	3900	20231004	373.33	38550	-52.11	20240125	13150	40.38	20240102	38550	-52.11	20240125	3900	373.33	20231004	2.99	N	080220	500	173 억		0	N	N	2924	N	00	N
141	20240708	130636	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18400	220	2	1.21	5991727510	326497	57.06	18180	18540	18090	23600	12730	18180	18352.08	0.00	0	93843	18946	18562	18366	17982	17786	18465	17885	174	5420	500	11630	10	1	34442833	6337	37.86	3.93	12	0.95	486.00	4676.00	38550	20240125	-52.27	3900	20231004	371.79	38550	-52.27	20240125	13150	39.92	20240102	38550	-52.27	20240125	3900	371.79	20231004	2.99	N	080220	500	173 억		0	N	N	2924	N	00	N
142	20240708	120638	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18280	100	2	0.55	4808405910	262081	45.80	18180	18540	18090	23600	12730	18180	18347.66	0.00	0	50041	18946	18562	18366	17982	17786	18465	17885	174	5420	500	11630	10	1	34442833	6296	37.61	3.91	12	0.76	486.00	4676.00	38550	20240125	-52.58	3900	20231004	368.72	38550	-52.58	20240125	13150	39.01	20240102	38550	-52.58	20240125	3900	368.72	20231004	2.99	N	080220	500	173 억		0	N	N	2924	N	00	N
143	20240708	110635	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18330	150	2	0.83	4180664040	227785	39.81	18180	18540	18090	23600	12730	18180	18354.32	0.00	0	51044	18946	18562	18366	17982	17786	18465	17885	174	5420	500	11630	10	1	34442833	6313	37.72	3.92	12	0.66	486.00	4676.00	38550	20240125	-52.45	3900	20231004	370.00	38550	-52.45	20240125	13150	39.39	20240102	38550	-52.45	20240125	3900	370.00	20231004	2.99	N	080220	500	173 억		0	N	N	2924	N	00	N
144	20240708	100636	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18380	200	2	1.10	3235178110	176269	30.81	18180	18540	18090	23600	12730	18180	18354.64	0.00	0	41649	18946	18562	18366	17982	17786	18465	17885	174	5420	500	11630	10	1	34442833	6331	37.82	3.93	12	0.51	486.00	4676.00	38550	20240125	-52.32	3900	20231004	371.28	38550	-52.32	20240125	13150	39.77	20240102	38550	-52.32	20240125	3900	371.28	20231004	2.99	N	080220	500	173 억		0	N	N	2924	N	00	N
145	20240708	090636	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18290	110	2	0.61	647171560	35627	6.23	18180	18290	18090	23600	12730	18180	18164.77	0.00	0	6468	18946	18562	18366	17982	17786	18465	17885	174	5420	500	11630	10	1	34442833	6300	37.63	3.91	12	0.10	486.00	4676.00	38550	20240125	-52.56	3900	20231004	368.97	38550	-52.56	20240125	13150	39.09	20240102	38550	-52.56	20240125	3900	368.97	20231004	2.99	N	080220	500	173 억		0	N	N	2924	N	00	N
146	20240705	160633	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18180	-470	5	-2.52	10254791620	558385	73.67	18630	18750	18170	24200	13060	18650	18367.42	0.00	0	-111377	19136	18892	18556	18312	17976	19015	18435	174	5550	500	11930	10	1	34442833	6262	37.41	3.89	12	1.62	486.00	4676.00	38550	20240125	-52.84	3900	20231004	366.15	38550	-52.84	20240125	13150	38.25	20240102	38550	-52.84	20240125	3900	366.15	20231004	2.98	N	080220	500	173 억		0	N	N	2924	N	00	N
147	20240705	150636	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18230	-420	5	-2.25	8946537950	486463	64.18	18630	18750	18220	24200	13060	18650	18390.93	0.00	0	-82868	19136	18892	18556	18312	17976	19015	18435	174	5550	500	11930	10	1	34442833	6279	37.51	3.90	12	1.41	486.00	4676.00	38550	20240125	-52.71	3900	20231004	367.44	38550	-52.71	20240125	13150	38.63	20240102	38550	-52.71	20240125	3900	367.44	20231004	2.98	N	080220	500	173 억		0	N	N	393	N	00	N
148	20240705	140636	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18230	-420	5	-2.25	7820374710	424729	56.04	18630	18750	18230	24200	13060	18650	18412.55	0.00	0	-71029	19136	18892	18556	18312	17976	19015	18435	174	5550	500	11930	10	1	34442833	6279	37.51	3.90	12	1.23	486.00	4676.00	38550	20240125	-52.71	3900	20231004	367.44	38550	-52.71	20240125	13150	38.63	20240102	38550	-52.71	20240125	3900	367.44	20231004	2.98	N	080220	500	173 억		0	N	N	393	N	00	N
149	20240705	130636	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18350	-300	5	-1.61	5901868500	319987	42.22	18630	18750	18350	24200	13060	18650	18444.01	0.00	0	-15644	19136	18892	18556	18312	17976	19015	18435	174	5550	500	11930	10	1	34442833	6320	37.76	3.92	12	0.93	486.00	4676.00	38550	20240125	-52.40	3900	20231004	370.51	38550	-52.40	20240125	13150	39.54	20240102	38550	-52.40	20240125	3900	370.51	20231004	2.98	N	080220	500	173 억		0	N	N	393	N	00	N
150	20240705	120636	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18440	-210	5	-1.13	4967015680	269247	35.52	18630	18750	18350	24200	13060	18650	18447.71	0.00	0	-21025	19136	18892	18556	18312	17976	19015	18435	174	5550	500	11930	10	1	34442833	6351	37.94	3.94	12	0.78	486.00	4676.00	38550	20240125	-52.17	3900	20231004	372.82	38550	-52.17	20240125	13150	40.23	20240102	38550	-52.17	20240125	3900	372.82	20231004	2.98	N	080220	500	173 억		0	N	N	393	N	00	N
151	20240705	110633	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18360	-290	5	-1.55	4204563060	227827	30.06	18630	18750	18350	24200	13060	18650	18454.96	0.00	0	-20272	19136	18892	18556	18312	17976	19015	18435	174	5550	500	11930	10	1	34442833	6324	37.78	3.93	12	0.66	486.00	4676.00	38550	20240125	-52.37	3900	20231004	370.77	38550	-52.37	20240125	13150	39.62	20240102	38550	-52.37	20240125	3900	370.77	20231004	2.98	N	080220	500	173 억		0	N	N	393	N	00	N
152	20240705	100634	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18460	-190	5	-1.02	2820810550	152636	20.14	18630	18750	18350	24200	13060	18650	18480.50	0.00	0	-9660	19136	18892	18556	18312	17976	19015	18435	174	5550	500	11930	10	1	34442833	6358	37.98	3.95	12	0.44	486.00	4676.00	38550	20240125	-52.11	3900	20231004	373.33	38550	-52.11	20240125	13150	40.38	20240102	38550	-52.11	20240125	3900	373.33	20231004	2.98	N	080220	500	173 억		0	N	N	393	N	00	N
153	20240705	090634	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18430	-220	5	-1.18	665846620	35816	4.73	18630	18750	18420	24200	13060	18650	18590.56	0.00	0	-12580	19136	18892	18556	18312	17976	19015	18435	174	5550	500	11930	10	1	34442833	6348	37.92	3.94	12	0.10	486.00	4676.00	38550	20240125	-52.19	3900	20231004	372.56	38550	-52.19	20240125	13150	40.15	20240102	38550	-52.19	20240125	3900	372.56	20231004	2.98	N	080220	500	173 억		0	N	N	393	N	00	N
154	20240704	160631	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18650	510	2	2.81	13916678450	751072	103.17	18220	18800	18220	23550	12700	18140	18528.39	0.00	0	181279	18906	18522	18266	17882	17626	18395	17755	174	5410	500	11600	10	1	34442833	6424	38.37	3.99	12	2.18	486.00	4676.00	38550	20240125	-51.62	3900	20231004	378.21	38550	-51.62	20240125	13150	41.83	20240102	38550	-51.62	20240125	3900	378.21	20231004	2.93	N	080220	500	173 억		0	N	N	393	N	00	N
155	20240704	150634	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18660	520	2	2.87	13278212780	716828	98.47	18220	18800	18220	23550	12700	18140	18523.57	0.00	0	179481	18906	18522	18266	17882	17626	18395	17755	174	5410	500	11600	10	1	34442833	6427	38.40	3.99	12	2.08	486.00	4676.00	38550	20240125	-51.60	3900	20231004	378.46	38550	-51.60	20240125	13150	41.90	20240102	38550	-51.60	20240125	3900	378.46	20231004	2.93	N	080220	500	173 억		0	N	N	483	N	00	N
156	20240704	140633	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18740	600	2	3.31	11752524090	634963	87.22	18220	18800	18220	23550	12700	18140	18508.99	0.00	0	170111	18906	18522	18266	17882	17626	18395	17755	174	5410	500	11600	10	1	34442833	6455	38.56	4.01	12	1.84	486.00	4676.00	38550	20240125	-51.39	3900	20231004	380.51	38550	-51.39	20240125	13150	42.51	20240102	38550	-51.39	20240125	3900	380.51	20231004	2.93	N	080220	500	173 억		0	N	N	483	N	00	N
157	20240704	130634	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18440	300	2	1.65	9088277760	492026	67.59	18220	18770	18220	23550	12700	18140	18471.13	0.00	0	99197	18906	18522	18266	17882	17626	18395	17755	174	5410	500	11600	10	1	34442833	6351	37.94	3.94	12	1.43	486.00	4676.00	38550	20240125	-52.17	3900	20231004	372.82	38550	-52.17	20240125	13150	40.23	20240102	38550	-52.17	20240125	3900	372.82	20231004	2.93	N	080220	500	173 억		0	N	N	483	N	00	N
158	20240704	120633	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18380	240	2	1.32	8332891700	450819	61.93	18220	18770	18220	23550	12700	18140	18483.90	0.00	0	92559	18906	18522	18266	17882	17626	18395	17755	174	5410	500	11600	10	1	34442833	6331	37.82	3.93	12	1.31	486.00	4676.00	38550	20240125	-52.32	3900	20231004	371.28	38550	-52.32	20240125	13150	39.77	20240102	38550	-52.32	20240125	3900	371.28	20231004	2.93	N	080220	500	173 억		0	N	N	483	N	00	N
159	20240704	110632	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18440	300	2	1.65	7194631520	388858	53.41	18220	18770	18220	23550	12700	18140	18501.95	0.00	0	92864	18906	18522	18266	17882	17626	18395	17755	174	5410	500	11600	10	1	34442833	6351	37.94	3.94	12	1.13	486.00	4676.00	38550	20240125	-52.17	3900	20231004	372.82	38550	-52.17	20240125	13150	40.23	20240102	38550	-52.17	20240125	3900	372.82	20231004	2.93	N	080220	500	173 억		0	N	N	483	N	00	N
160	20240704	100632	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18480	340	2	1.87	5913891870	319467	43.88	18220	18770	18220	23550	12700	18140	18511.75	0.00	0	71624	18906	18522	18266	17882	17626	18395	17755	174	5410	500	11600	10	1	34442833	6365	38.02	3.95	12	0.93	486.00	4676.00	38550	20240125	-52.06	3900	20231004	373.85	38550	-52.06	20240125	13150	40.53	20240102	38550	-52.06	20240125	3900	373.85	20231004	2.93	N	080220	500	173 억		0	N	N	483	N	00	N
161	20240704	090633	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18570	430	2	2.37	1467358780	79637	10.94	18220	18580	18220	23550	12700	18140	18425.59	0.00	0	43313	18906	18522	18266	17882	17626	18395	17755	174	5410	500	11600	10	1	34442833	6396	38.21	3.97	12	0.23	486.00	4676.00	38550	20240125	-51.83	3900	20231004	376.15	38550	-51.83	20240125	13150	41.22	20240102	38550	-51.83	20240125	3900	376.15	20231004	2.93	N	080220	500	173 억		0	N	N	483	N	00	N
162	20240703	160630	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18140	-480	5	-2.58	13102297700	719853	156.13	18550	18650	18010	24200	13040	18620	18201.72	0.00	0	130625	19286	18952	18776	18442	18266	18865	18355	174	5580	500	11910	10	1	34442833	6248	37.33	3.88	12	2.09	486.00	4676.00	38550	20240125	-52.94	3900	20231004	365.13	38550	-52.94	20240125	13150	37.95	20240102	38550	-52.94	20240125	3900	365.13	20231004	2.92	N	080220	500	173 억		0	N	N	483	N	00	N
163	20240703	150632	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18150	-470	5	-2.52	12199403750	670088	145.34	18550	18650	18010	24200	13040	18620	18205.65	0.00	0	111183	19286	18952	18776	18442	18266	18865	18355	174	5580	500	11910	10	1	34442833	6251	37.35	3.88	12	1.95	486.00	4676.00	38550	20240125	-52.92	3900	20231004	365.38	38550	-52.92	20240125	13150	38.02	20240102	38550	-52.92	20240125	3900	365.38	20231004	2.92	N	080220	500	173 억		0	N	N	68	N	00	N
164	20240703	140632	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18150	-470	5	-2.52	10957172910	601675	130.50	18550	18650	18010	24200	13040	18620	18211.09	0.00	0	81191	19286	18952	18776	18442	18266	18865	18355	174	5580	500	11910	10	1	34442833	6251	37.35	3.88	12	1.75	486.00	4676.00	38550	20240125	-52.92	3900	20231004	365.38	38550	-52.92	20240125	13150	38.02	20240102	38550	-52.92	20240125	3900	365.38	20231004	2.92	N	080220	500	173 억		0	N	N	68	N	00	N
165	20240703	130631	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18100	-520	5	-2.79	9692340980	531882	115.36	18550	18650	18010	24200	13040	18620	18222.70	0.00	0	50704	19286	18952	18776	18442	18266	18865	18355	174	5580	500	11910	10	1	34442833	6234	37.24	3.87	12	1.54	486.00	4676.00	38550	20240125	-53.05	3900	20231004	364.10	38550	-53.05	20240125	13150	37.64	20240102	38550	-53.05	20240125	3900	364.10	20231004	2.92	N	080220	500	173 억		0	N	N	68	N	00	N
166	20240703	120630	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18100	-520	5	-2.79	8849588640	485372	105.27	18550	18650	18010	24200	13040	18620	18232.56	0.00	0	33511	19286	18952	18776	18442	18266	18865	18355	174	5580	500	11910	10	1	34442833	6234	37.24	3.87	12	1.41	486.00	4676.00	38550	20240125	-53.05	3900	20231004	364.10	38550	-53.05	20240125	13150	37.64	20240102	38550	-53.05	20240125	3900	364.10	20231004	2.92	N	080220	500	173 억		0	N	N	68	N	00	N
167	20240703	110632	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18060	-560	5	-3.01	7639578240	418383	90.74	18550	18650	18040	24200	13040	18620	18259.74	0.00	0	19382	19286	18952	18776	18442	18266	18865	18355	174	5580	500	11910	10	1	34442833	6220	37.16	3.86	12	1.21	486.00	4676.00	38550	20240125	-53.15	3900	20231004	363.08	38550	-53.15	20240125	13150	37.34	20240102	38550	-53.15	20240125	3900	363.08	20231004	2.92	N	080220	500	173 억		0	N	N	68	N	00	N
168	20240703	100633	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18220	-400	5	-2.15	4276001240	232724	50.48	18550	18650	18210	24200	13040	18620	18373.67	0.00	0	-25953	19286	18952	18776	18442	18266	18865	18355	174	5580	500	11910	10	1	34442833	6275	37.49	3.90	12	0.68	486.00	4676.00	38550	20240125	-52.74	3900	20231004	367.18	38550	-52.74	20240125	13150	38.56	20240102	38550	-52.74	20240125	3900	367.18	20231004	2.92	N	080220	500	173 억		0	N	N	68	N	00	N
169	20240703	090630	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18330	-290	5	-1.56	1084093080	58675	12.73	18550	18650	18330	24200	13040	18620	18476.15	0.00	0	-23093	19286	18952	18776	18442	18266	18865	18355	174	5580	500	11910	10	1	34442833	6313	37.72	3.92	12	0.17	486.00	4676.00	38550	20240125	-52.45	3900	20231004	370.00	38550	-52.45	20240125	13150	39.39	20240102	38550	-52.45	20240125	3900	370.00	20231004	2.92	N	080220	500	173 억		0	N	N	68	N	00	N
170	20240702	160629	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18620	-450	5	-2.36	8438400070	450447	40.66	19070	19110	18600	24750	13350	19070	18733.69	0.00	0	-63860	20390	19730	19250	18590	18110	20060	18920	174	5680	500	12200	10	1	34442833	6413	38.31	3.98	12	1.31	486.00	4676.00	38550	20240125	-51.70	3900	20231004	377.44	38550	-51.70	20240125	13150	41.60	20240102	38550	-51.70	20240125	3900	377.44	20231004	2.88	N	080220	500	173 억		0	N	N	68	N	00	N
171	20240702	150630	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18620	-450	5	-2.36	7713462850	411527	37.14	19070	19110	18600	24750	13350	19070	18743.43	0.00	0	-55231	20390	19730	19250	18590	18110	20060	18920	174	5680	500	12200	10	1	34442833	6413	38.31	3.98	12	1.19	486.00	4676.00	38550	20240125	-51.70	3900	20231004	377.44	38550	-51.70	20240125	13150	41.60	20240102	38550	-51.70	20240125	3900	377.44	20231004	2.88	N	080220	500	173 억		0	N	N	533	N	00	N
172	20240702	140630	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18640	-430	5	-2.25	6826210010	363886	32.84	19070	19110	18600	24750	13350	19070	18759.11	0.00	0	-52960	20390	19730	19250	18590	18110	20060	18920	174	5680	500	12200	10	1	34442833	6420	38.35	3.99	12	1.06	486.00	4676.00	38550	20240125	-51.65	3900	20231004	377.95	38550	-51.65	20240125	13150	41.75	20240102	38550	-51.65	20240125	3900	377.95	20231004	2.88	N	080220	500	173 억		0	N	N	533	N	00	N
173	20240702	130630	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18640	-430	5	-2.25	6174900250	328898	29.69	19070	19110	18610	24750	13350	19070	18774.42	0.00	0	-53536	20390	19730	19250	18590	18110	20060	18920	174	5680	500	12200	10	1	34442833	6420	38.35	3.99	12	0.95	486.00	4676.00	38550	20240125	-51.65	3900	20231004	377.95	38550	-51.65	20240125	13150	41.75	20240102	38550	-51.65	20240125	3900	377.95	20231004	2.88	N	080220	500	173 억		0	N	N	533	N	00	N
174	20240702	120630	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18680	-390	5	-2.05	5369828680	285726	25.79	19070	19110	18670	24750	13350	19070	18793.52	0.00	0	-41972	20390	19730	19250	18590	18110	20060	18920	174	5680	500	12200	10	1	34442833	6434	38.44	3.99	12	0.83	486.00	4676.00	38550	20240125	-51.54	3900	20231004	378.97	38550	-51.54	20240125	13150	42.05	20240102	38550	-51.54	20240125	3900	378.97	20231004	2.88	N	080220	500	173 억		0	N	N	533	N	00	N
175	20240702	110629	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18720	-350	5	-1.84	4578452770	243390	21.97	19070	19110	18670	24750	13350	19070	18811.06	0.00	0	-30126	20390	19730	19250	18590	18110	20060	18920	174	5680	500	12200	10	1	34442833	6448	38.52	4.00	12	0.71	486.00	4676.00	38550	20240125	-51.44	3900	20231004	380.00	38550	-51.44	20240125	13150	42.36	20240102	38550	-51.44	20240125	3900	380.00	20231004	2.88	N	080220	500	173 억		0	N	N	533	N	00	N
176	20240702	100629	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18680	-390	5	-2.05	3547328800	188263	16.99	19070	19110	18670	24750	13350	19070	18842.28	0.00	0	-32701	20390	19730	19250	18590	18110	20060	18920	174	5680	500	12200	10	1	34442833	6434	38.44	3.99	12	0.55	486.00	4676.00	38550	20240125	-51.54	3900	20231004	378.97	38550	-51.54	20240125	13150	42.05	20240102	38550	-51.54	20240125	3900	378.97	20231004	2.88	N	080220	500	173 억		0	N	N	533	N	00	N
177	20240702	090631	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18930	-140	5	-0.73	606728060	31932	2.88	19070	19110	18900	24750	13350	19070	19000.39	0.00	0	-11558	20390	19730	19250	18590	18110	20060	18920	174	5680	500	12200	10	1	34442833	6520	38.95	4.05	12	0.09	486.00	4676.00	38550	20240125	-50.89	3900	20231004	385.38	38550	-50.89	20240125	13150	43.95	20240102	38550	-50.89	20240125	3900	385.38	20231004	2.88	N	080220	500	173 억		0	N	N	533	N	00	N
178	20240701	160627	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	19070	310	2	1.65	21378057890	1103543	170.39	18770	19910	18770	24350	13140	18760	19372.95	0.00	0	-58901	19693	19226	18863	18396	18033	19460	18630	174	5590	500	12000	10	1	34442833	6568	39.24	4.08	12	3.20	486.00	4676.00	38550	20240125	-50.53	3900	20231004	388.97	38550	-50.53	20240125	13150	45.02	20240102	38550	-50.53	20240125	3900	388.97	20231004	2.88	N	080220	500	173 억		0	N	N	533	N	00	N
179	20240701	150629	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	19060	300	2	1.60	20789824000	1072658	165.62	18770	19910	18770	24350	13140	18760	19382.06	0.00	0	-58860	19693	19226	18863	18396	18033	19460	18630	174	5590	500	12000	10	1	34442833	6565	39.22	4.08	12	3.11	486.00	4676.00	38550	20240125	-50.56	3900	20231004	388.72	38550	-50.56	20240125	13150	44.94	20240102	38550	-50.56	20240125	3900	388.72	20231004	2.88	N	080220	500	173 억		0	N	N	2571	N	00	N
180	20240701	140628	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	19030	270	2	1.44	19969883210	1029640	158.98	18770	19910	18770	24350	13140	18760	19395.51	0.00	0	-56203	19693	19226	18863	18396	18033	19460	18630	174	5590	500	12000	10	1	34442833	6554	39.16	4.07	12	2.99	486.00	4676.00	38550	20240125	-50.64	3900	20231004	387.95	38550	-50.64	20240125	13150	44.71	20240102	38550	-50.64	20240125	3900	387.95	20231004	2.88	N	080220	500	173 억		0	N	N	2571	N	00	N
181	20240701	130628	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	19070	310	2	1.65	19168878480	987623	152.49	18770	19910	18770	24350	13140	18760	19409.63	0.00	0	-56259	19693	19226	18863	18396	18033	19460	18630	174	5590	500	12000	10	1	34442833	6568	39.24	4.08	12	2.87	486.00	4676.00	38550	20240125	-50.53	3900	20231004	388.97	38550	-50.53	20240125	13150	45.02	20240102	38550	-50.53	20240125	3900	388.97	20231004	2.88	N	080220	500	173 억		0	N	N	2571	N	00	N
182	20240701	120629	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	19110	350	2	1.87	18340425990	944193	145.79	18770	19910	18770	24350	13140	18760	19425.01	0.00	0	-51354	19693	19226	18863	18396	18033	19460	18630	174	5590	500	12000	10	1	34442833	6582	39.32	4.09	12	2.74	486.00	4676.00	38550	20240125	-50.43	3900	20231004	390.00	38550	-50.43	20240125	13150	45.32	20240102	38550	-50.43	20240125	3900	390.00	20231004	2.88	N	080220	500	173 억		0	N	N	2571	N	00	N
183	20240701	110627	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	19150	390	2	2.08	17179899890	883453	136.41	18770	19910	18770	24350	13140	18760	19446.93	0.00	0	-49461	19693	19226	18863	18396	18033	19460	18630	174	5590	500	12000	10	1	34442833	6596	39.40	4.10	12	2.56	486.00	4676.00	38550	20240125	-50.32	3900	20231004	391.03	38550	-50.32	20240125	13150	45.63	20240102	38550	-50.32	20240125	3900	391.03	20231004	2.88	N	080220	500	173 억		0	N	N	2571	N	00	N
184	20240701	100626	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	19150	390	2	2.08	15315031780	786403	121.42	18770	19910	18770	24350	13140	18760	19475.51	0.00	0	-26165	19693	19226	18863	18396	18033	19460	18630	174	5590	500	12000	10	1	34442833	6596	39.40	4.10	12	2.28	486.00	4676.00	38550	20240125	-50.32	3900	20231004	391.03	38550	-50.32	20240125	13150	45.63	20240102	38550	-50.32	20240125	3900	391.03	20231004	2.88	N	080220	500	173 억		0	N	N	2571	N	00	N
185	20240701	090625	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	18950	190	2	1.01	663151350	35113	5.42	18770	19000	18770	24350	13140	18760	18889.14	0.00	0	-3353	19693	19226	18863	18396	18033	19460	18630	174	5590	500	12000	10	1	34442833	6527	38.99	4.05	12	0.10	486.00	4676.00	38550	20240125	-50.84	3900	20231004	385.90	38550	-50.84	20240125	13150	44.11	20240102	38550	-50.84	20240125	3900	385.90	20231004	2.88	N	080220	500	173 억		0	N	N	2571	N	00	N