KissMeData/094360/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	160741	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17660	-280	5	-1.56	7848202990	448929	65.56	17980	18150	17170	23300	12560	17940	17463.13	0.23	0	82601	20746	19342	18396	16992	16046	18870	16520	106	5360	500	12910	10	1	20823124	3677	-13.78	5.22	12	2.16	-1282.00	3384.00	37900	20240104	-53.40	14200	20231020	24.37	37900	-53.40	20240104	17170	2.85	20240731	44000	-59.86	20230927	17170	2.85	20240731	4.33	N	094360	500	105 억		47620	N	N	385	N	00	N
3	20240731	150750	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17670	-270	5	-1.51	6771992940	387984	56.66	17980	18150	17170	23300	12560	17940	17454.03	0.23	0	78433	20746	19342	18396	16992	16046	18870	16520	106	5360	500	12910	10	1	20823124	3679	-13.78	5.22	12	1.86	-1282.00	3384.00	37900	20240104	-53.38	14200	20231020	24.44	37900	-53.38	20240104	17170	2.91	20240731	44000	-59.84	20230927	17170	2.91	20240731	4.33	N	094360	500	105 억		47620	N	N	988	N	00	N
4	20240731	140750	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17520	-420	5	-2.34	5521260500	316958	46.29	17980	18150	17170	23300	12560	17940	17419.17	0.23	0	49351	20746	19342	18396	16992	16046	18870	16520	106	5360	500	12910	10	1	20823124	3648	-13.67	5.18	12	1.52	-1282.00	3384.00	37900	20240104	-53.77	14200	20231020	23.38	37900	-53.77	20240104	17170	2.04	20240731	44000	-60.18	20230927	17170	2.04	20240731	4.33	N	094360	500	105 억		47620	N	N	988	N	00	N
5	20240731	130748	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17560	-380	5	-2.12	4814975260	276694	40.41	17980	18150	17170	23300	12560	17940	17401.37	0.23	0	47530	20746	19342	18396	16992	16046	18870	16520	106	5360	500	12910	10	1	20823124	3657	-13.70	5.19	12	1.33	-1282.00	3384.00	37900	20240104	-53.67	14200	20231020	23.66	37900	-53.67	20240104	17170	2.27	20240731	44000	-60.09	20230927	17170	2.27	20240731	4.33	N	094360	500	105 억		47620	N	N	988	N	00	N
6	20240731	120747	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17330	-610	5	-3.40	4203318400	241668	35.29	17980	18150	17170	23300	12560	17940	17392.44	0.23	0	24918	20746	19342	18396	16992	16046	18870	16520	106	5360	500	12910	10	1	20823124	3609	-13.52	5.12	12	1.16	-1282.00	3384.00	37900	20240104	-54.27	14200	20231020	22.04	37900	-54.27	20240104	17170	0.93	20240731	44000	-60.61	20230927	17170	0.93	20240731	4.33	N	094360	500	105 억		47620	N	N	988	N	00	N
7	20240731	110749	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17210	-730	5	-4.07	3515607260	201873	29.48	17980	18150	17170	23300	12560	17940	17414.36	0.23	0	1758	20746	19342	18396	16992	16046	18870	16520	106	5360	500	12910	10	1	20823124	3584	-13.42	5.09	12	0.97	-1282.00	3384.00	37900	20240104	-54.59	14200	20231020	21.20	37900	-54.59	20240104	17170	0.23	20240731	44000	-60.89	20230927	17170	0.23	20240731	4.33	N	094360	500	105 억		47620	N	N	988	N	00	N
8	20240731	100747	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17580	-360	5	-2.01	2712800110	155515	22.71	17980	18150	17170	23300	12560	17940	17443.26	0.23	0	5966	20746	19342	18396	16992	16046	18870	16520	106	5360	500	12910	10	1	20823124	3661	-13.71	5.20	12	0.75	-1282.00	3384.00	37900	20240104	-53.61	14200	20231020	23.80	37900	-53.61	20240104	17170	2.39	20240731	44000	-60.05	20230927	17170	2.39	20240731	4.33	N	094360	500	105 억		47620	N	N	988	N	00	N
9	20240731	090744	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17700	-240	5	-1.34	372928580	20896	3.05	17980	18150	17670	23300	12560	17940	17845.88	0.23	0	-6251	20746	19342	18396	16992	16046	18870	16520	106	5360	500	12910	10	1	20823124	3686	-13.81	5.23	12	0.10	-1282.00	3384.00	37900	20240104	-53.30	14200	20231020	24.65	37900	-53.30	20240104	17450	1.43	20240730	44000	-59.77	20230927	17450	1.43	20240730	4.33	N	094360	500	105 억		47620	N	N	988	N	00	N
10	20240730	160728	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17940	-1680	5	-8.56	12407744040	674694	343.85	19710	19800	17450	25500	13740	19620	18279.40	0.48	0	-55069	19860	19740	19550	19430	19240	19800	19490	106	5880	500	14120	10	1	20823124	3736	-13.99	5.30	12	3.24	-1282.00	3384.00	37900	20240104	-52.66	14200	20231020	26.34	37900	-52.66	20240104	17450	2.81	20240730	44000	-59.23	20230927	17450	2.81	20240730	4.26	N	094360	500	105 억		100940	N	N	988	N	00	N
11	20240730	150741	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18100	-1520	5	-7.75	11703628050	635561	323.91	19710	19800	17450	25500	13740	19620	18298.47	0.48	0	-49188	19860	19740	19550	19430	19240	19800	19490	106	5880	500	14120	10	1	20823124	3769	-14.12	5.35	12	3.05	-1282.00	3384.00	37900	20240104	-52.24	14200	20231020	27.46	37900	-52.24	20240104	17450	3.72	20240730	44000	-58.86	20230927	17450	3.72	20240730	4.26	N	094360	500	105 억		100940	N	N	617	N	00	N
12	20240730	140731	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18350	-1270	5	-6.47	10267847510	556461	283.60	19710	19800	17450	25500	13740	19620	18321.70	0.48	0	-44961	19860	19740	19550	19430	19240	19800	19490	106	5880	500	14120	10	1	20823124	3821	-14.31	5.42	12	2.67	-1282.00	3384.00	37900	20240104	-51.58	14200	20231020	29.23	37900	-51.58	20240104	17450	5.16	20240730	44000	-58.30	20230927	17450	5.16	20240730	4.26	N	094360	500	105 억		100940	N	N	617	N	00	N
13	20240730	130738	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17660	-1960	5	-9.99	8549032430	460408	234.64	19710	19800	17450	25500	13740	19620	18423.14	0.48	0	-54533	19860	19740	19550	19430	19240	19800	19490	106	5880	500	14120	10	1	20823124	3677	-13.78	5.22	12	2.21	-1282.00	3384.00	37900	20240104	-53.40	14200	20231020	24.37	37900	-53.40	20240104	17450	1.20	20240730	44000	-59.86	20230927	17450	1.20	20240730	4.26	N	094360	500	105 억		100940	N	N	617	N	00	N
14	20240730	120731	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18100	-1520	5	-7.75	4468407720	231350	117.91	19710	19800	18100	25500	13740	19620	19217.22	0.48	0	-30247	19860	19740	19550	19430	19240	19800	19490	106	5880	500	14120	10	1	20823124	3769	-14.12	5.35	12	1.11	-1282.00	3384.00	37900	20240104	-52.24	14200	20231020	27.46	37900	-52.24	20240104	18100	0.00	20240730	44000	-58.86	20230927	18100	0.00	20240730	4.26	N	094360	500	105 억		100940	N	N	617	N	00	N
15	20240730	110738	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19480	-140	5	-0.71	2572612700	131308	66.92	19710	19800	19430	25500	13740	19620	19571.61	0.48	0	-16736	19860	19740	19550	19430	19240	19800	19490	106	5880	500	14120	10	1	20823124	4056	-15.20	5.76	12	0.63	-1282.00	3384.00	37900	20240104	-48.60	14200	20231020	37.18	37900	-48.60	20240104	19360	0.62	20240726	44000	-55.73	20230927	18880	3.18	20231114	4.26	N	094360	500	105 억		100940	N	N	617	N	00	N
16	20240730	100739	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19580	-40	5	-0.20	2268065480	115687	58.96	19710	19800	19430	25500	13740	19620	19591.35	0.48	0	-18177	19860	19740	19550	19430	19240	19800	19490	106	5880	500	14120	10	1	20823124	4077	-15.27	5.79	12	0.56	-1282.00	3384.00	37900	20240104	-48.34	14200	20231020	37.89	37900	-48.34	20240104	19360	1.14	20240726	44000	-55.50	20230927	18880	3.71	20231114	4.26	N	094360	500	105 억		100940	N	N	617	N	00	N
17	20240730	090742	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19780	160	2	0.82	1320506840	67242	34.27	19710	19800	19700	25500	13740	19620	19727.18	0.48	0	-875	19860	19740	19550	19430	19240	19800	19490	106	5880	500	14120	10	1	20823124	4119	-15.43	5.85	12	0.32	-1282.00	3384.00	37900	20240104	-47.81	14200	20231020	39.30	37900	-47.81	20240104	19360	2.17	20240726	44000	-55.05	20230927	18880	4.77	20231114	4.26	N	094360	500	105 억		100940	N	N	617	N	00	N
18	20240729	160727	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19620	230	2	1.19	3789465630	194412	69.00	19470	19670	19360	25200	13580	19390	19535.14	0.47	0	7251	20356	19872	19616	19132	18876	19745	19005	106	5810	500	13960	10	1	20823124	4085	-15.30	5.80	12	0.93	-1282.00	3384.00	37900	20240104	-48.23	14200	20231020	38.17	37900	-48.23	20240104	19360	1.34	20240729	44000	-55.41	20230927	18880	3.92	20231114	4.45	N	094360	500	105 억		98681	N	N	617	N	00	N
19	20240729	150737	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19630	240	2	1.24	3647406940	187171	66.43	19470	19670	19360	25200	13580	19390	19530.57	0.47	0	7507	20356	19872	19616	19132	18876	19745	19005	106	5810	500	13960	10	1	20823124	4088	-15.31	5.80	12	0.90	-1282.00	3384.00	37900	20240104	-48.21	14200	20231020	38.24	37900	-48.21	20240104	19360	1.39	20240729	44000	-55.39	20230927	18880	3.97	20231114	4.45	N	094360	500	105 억		98681	N	N	224	N	00	N
20	20240729	140743	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19600	210	2	1.08	3108097300	159682	56.68	19470	19670	19360	25200	13580	19390	19506.64	0.47	0	5637	20356	19872	19616	19132	18876	19745	19005	106	5810	500	13960	10	1	20823124	4081	-15.29	5.79	12	0.77	-1282.00	3384.00	37900	20240104	-48.28	14200	20231020	38.03	37900	-48.28	20240104	19360	1.24	20240729	44000	-55.45	20230927	18880	3.81	20231114	4.45	N	094360	500	105 억		98681	N	N	224	N	00	N
21	20240729	130743	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19550	160	2	0.83	2804633300	144185	51.18	19470	19670	19360	25200	13580	19390	19493.08	0.47	0	537	20356	19872	19616	19132	18876	19745	19005	106	5810	500	13960	10	1	20823124	4071	-15.25	5.78	12	0.69	-1282.00	3384.00	37900	20240104	-48.42	14200	20231020	37.68	37900	-48.42	20240104	19360	0.98	20240729	44000	-55.57	20230927	18880	3.55	20231114	4.45	N	094360	500	105 억		98681	N	N	224	N	00	N
22	20240729	120737	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19500	110	2	0.57	2591205900	133257	47.30	19470	19670	19360	25200	13580	19390	19487.67	0.47	0	-4451	20356	19872	19616	19132	18876	19745	19005	106	5810	500	13960	10	1	20823124	4061	-15.21	5.76	12	0.64	-1282.00	3384.00	37900	20240104	-48.55	14200	20231020	37.32	37900	-48.55	20240104	19360	0.72	20240729	44000	-55.68	20230927	18880	3.28	20231114	4.45	N	094360	500	105 억		98681	N	N	224	N	00	N
23	20240729	110732	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19520	130	2	0.67	2404996070	123704	43.91	19470	19670	19360	25200	13580	19390	19487.00	0.47	0	-2823	20356	19872	19616	19132	18876	19745	19005	106	5810	500	13960	10	1	20823124	4065	-15.23	5.77	12	0.59	-1282.00	3384.00	37900	20240104	-48.50	14200	20231020	37.46	37900	-48.50	20240104	19360	0.83	20240729	44000	-55.64	20230927	18880	3.39	20231114	4.45	N	094360	500	105 억		98681	N	N	224	N	00	N
24	20240729	100730	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19490	100	2	0.52	2078256770	106942	37.96	19470	19670	19360	25200	13580	19390	19484.99	0.47	0	-6088	20356	19872	19616	19132	18876	19745	19005	106	5810	500	13960	10	1	20823124	4058	-15.20	5.76	12	0.51	-1282.00	3384.00	37900	20240104	-48.58	14200	20231020	37.25	37900	-48.58	20240104	19360	0.67	20240729	44000	-55.70	20230927	18880	3.23	20231114	4.45	N	094360	500	105 억		98681	N	N	224	N	00	N
25	20240729	090729	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19450	60	2	0.31	1606240280	82701	29.35	19470	19670	19360	25200	13580	19390	19497.90	0.47	0	-6518	20356	19872	19616	19132	18876	19745	19005	106	5810	500	13960	10	1	20823124	4050	-15.17	5.75	12	0.40	-1282.00	3384.00	37900	20240104	-48.68	14200	20231020	36.97	37900	-48.68	20240104	19360	0.46	20240729	44000	-55.80	20230927	18880	3.02	20231114	4.45	N	094360	500	105 억		98681	N	N	224	N	00	N
26	20240726	160718	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19390	-400	5	-2.02	3527006040	179374	57.02	19810	20100	19360	25700	13860	19790	19665.14	0.64	0	-24932	20256	20022	19866	19632	19476	19945	19555	106	5910	500	14240	10	1	20823124	4038	-15.12	5.73	12	0.86	-1282.00	3384.00	37900	20240104	-48.84	14200	20231020	36.55	37900	-48.84	20240104	19360	0.15	20240726	44000	-55.93	20230927	18880	2.70	20231114	4.37	N	094360	500	105 억		133138	N	N	224	N	00	N
27	20240726	150727	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19450	-340	5	-1.72	3202597430	162649	51.70	19810	20100	19380	25700	13860	19790	19690.24	0.64	0	-24367	20256	20022	19866	19632	19476	19945	19555	106	5910	500	14240	10	1	20823124	4050	-15.17	5.75	12	0.78	-1282.00	3384.00	37900	20240104	-48.68	14200	20231020	36.97	37900	-48.68	20240104	19380	0.36	20240726	44000	-55.80	20230927	18880	3.02	20231114	4.37	N	094360	500	105 억		133138	N	N	580	N	00	N
28	20240726	140727	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19620	-170	5	-0.86	2002231270	101106	32.14	19810	20100	19550	25700	13860	19790	19803.29	0.64	0	-12433	20256	20022	19866	19632	19476	19945	19555	106	5910	500	14240	10	1	20823124	4085	-15.30	5.80	12	0.49	-1282.00	3384.00	37900	20240104	-48.23	14200	20231020	38.17	37900	-48.23	20240104	19400	1.13	20240510	44000	-55.41	20230927	18880	3.92	20231114	4.37	N	094360	500	105 억		133138	N	N	580	N	00	N
29	20240726	130727	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19840	50	2	0.25	1552003480	78327	24.90	19810	20100	19550	25700	13860	19790	19814.41	0.64	0	-13638	20256	20022	19866	19632	19476	19945	19555	106	5910	500	14240	10	1	20823124	4131	-15.48	5.86	12	0.38	-1282.00	3384.00	37900	20240104	-47.65	14200	20231020	39.72	37900	-47.65	20240104	19400	2.27	20240510	44000	-54.91	20230927	18880	5.08	20231114	4.37	N	094360	500	105 억		133138	N	N	580	N	00	N
30	20240726	120730	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19960	170	2	0.86	1457595890	73577	23.39	19810	20100	19550	25700	13860	19790	19810.48	0.64	0	-12243	20256	20022	19866	19632	19476	19945	19555	106	5910	500	14240	10	1	20823124	4156	-15.57	5.90	12	0.35	-1282.00	3384.00	37900	20240104	-47.34	14200	20231020	40.56	37900	-47.34	20240104	19400	2.89	20240510	44000	-54.64	20230927	18880	5.72	20231114	4.37	N	094360	500	105 억		133138	N	N	580	N	00	N
31	20240726	110729	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19900	110	2	0.56	1195886410	60463	19.22	19810	20100	19550	25700	13860	19790	19778.81	0.64	0	-14688	20256	20022	19866	19632	19476	19945	19555	106	5910	500	14240	10	1	20823124	4144	-15.52	5.88	12	0.29	-1282.00	3384.00	37900	20240104	-47.49	14200	20231020	40.14	37900	-47.49	20240104	19400	2.58	20240510	44000	-54.77	20230927	18880	5.40	20231114	4.37	N	094360	500	105 억		133138	N	N	580	N	00	N
32	20240726	100728	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19810	20	2	0.10	908879270	45990	14.62	19810	20100	19550	25700	13860	19790	19762.54	0.64	0	-14712	20256	20022	19866	19632	19476	19945	19555	106	5910	500	14240	10	1	20823124	4125	-15.45	5.85	12	0.22	-1282.00	3384.00	37900	20240104	-47.73	14200	20231020	39.51	37900	-47.73	20240104	19400	2.11	20240510	44000	-54.98	20230927	18880	4.93	20231114	4.37	N	094360	500	105 억		133138	N	N	580	N	00	N
33	20240726	090721	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19840	50	2	0.25	129671750	6516	2.07	19810	20100	19810	25700	13860	19790	19900.51	0.64	0	-1486	20256	20022	19866	19632	19476	19945	19555	106	5910	500	14240	10	1	20823124	4131	-15.48	5.86	12	0.03	-1282.00	3384.00	37900	20240104	-47.65	14200	20231020	39.72	37900	-47.65	20240104	19400	2.27	20240510	44000	-54.91	20230927	18880	5.08	20231114	4.37	N	094360	500	105 억		133138	N	N	580	N	00	N
34	20240725	160723	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19790	-410	5	-2.03	5111837650	256873	60.08	19860	20100	19710	26250	14150	20200	19867.75	0.63	0	15467	21366	20782	20466	19882	19566	20625	19725	106	6050	500	14540	10	1	20823124	4121	-15.44	5.85	12	1.23	-1282.00	3384.00	37900	20240104	-47.78	14200	20231020	39.37	37900	-47.78	20240104	19400	2.01	20240510	44000	-55.02	20230927	18880	4.82	20231114	4.52	N	094360	500	105 억		130941	N	N	580	N	00	N
35	20240725	150733	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19780	-420	5	-2.08	4042401590	202830	47.44	19860	20100	19710	26250	14150	20200	19874.19	0.63	0	13403	21366	20782	20466	19882	19566	20625	19725	106	6050	500	14540	10	1	20823124	4119	-15.43	5.85	12	0.97	-1282.00	3384.00	37900	20240104	-47.81	14200	20231020	39.30	37900	-47.81	20240104	19400	1.96	20240510	44000	-55.05	20230927	18880	4.77	20231114	4.52	N	094360	500	105 억		130941	N	N	211	N	00	N
36	20240725	140732	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	-200	5	-0.99	3473973640	174233	40.75	19860	20100	19710	26250	14150	20200	19873.57	0.63	0	17194	21366	20782	20466	19882	19566	20625	19725	106	6050	500	14540	50	1	20823124	4165	-15.60	5.91	12	0.84	-1282.00	3384.00	37900	20240104	-47.23	14200	20231020	40.85	37900	-47.23	20240104	19400	3.09	20240510	44000	-54.55	20230927	18880	5.93	20231114	4.52	N	094360	500	105 억		130941	N	N	211	N	00	N
37	20240725	130725	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	-150	5	-0.74	3204057290	160749	37.60	19860	20100	19710	26250	14150	20200	19858.17	0.63	0	14228	21366	20782	20466	19882	19566	20625	19725	106	6050	500	14540	50	1	20823124	4175	-15.64	5.92	12	0.77	-1282.00	3384.00	37900	20240104	-47.10	14200	20231020	41.20	37900	-47.10	20240104	19400	3.35	20240510	44000	-54.43	20230927	18880	6.20	20231114	4.52	N	094360	500	105 억		130941	N	N	211	N	00	N
38	20240725	120730	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19900	-300	5	-1.49	2856890850	143371	33.54	19860	20000	19710	26250	14150	20200	19839.10	0.63	0	3638	21366	20782	20466	19882	19566	20625	19725	106	6050	500	14540	10	1	20823124	4144	-15.52	5.88	12	0.69	-1282.00	3384.00	37900	20240104	-47.49	14200	20231020	40.14	37900	-47.49	20240104	19400	2.58	20240510	44000	-54.77	20230927	18880	5.40	20231114	4.52	N	094360	500	105 억		130941	N	N	211	N	00	N
39	20240725	110725	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19860	-340	5	-1.68	2693996530	135165	31.62	19860	20000	19710	26250	14150	20200	19838.16	0.63	0	2510	21366	20782	20466	19882	19566	20625	19725	106	6050	500	14540	10	1	20823124	4135	-15.49	5.87	12	0.65	-1282.00	3384.00	37900	20240104	-47.60	14200	20231020	39.86	37900	-47.60	20240104	19400	2.37	20240510	44000	-54.86	20230927	18880	5.19	20231114	4.52	N	094360	500	105 억		130941	N	N	211	N	00	N
40	20240725	100724	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19880	-320	5	-1.58	2395253390	120094	28.09	19860	20000	19710	26250	14150	20200	19840.94	0.63	0	1987	21366	20782	20466	19882	19566	20625	19725	106	6050	500	14540	10	1	20823124	4140	-15.51	5.87	12	0.58	-1282.00	3384.00	37900	20240104	-47.55	14200	20231020	40.00	37900	-47.55	20240104	19400	2.47	20240510	44000	-54.82	20230927	18880	5.30	20231114	4.52	N	094360	500	105 억		130941	N	N	211	N	00	N
41	20240725	090721	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19870	-330	5	-1.63	1157480530	57671	13.49	19860	20000	19840	26250	14150	20200	19874.02	0.63	0	1162	21366	20782	20466	19882	19566	20625	19725	106	6050	500	14540	10	1	20823124	4138	-15.50	5.87	12	0.28	-1282.00	3384.00	37900	20240104	-47.57	14200	20231020	39.93	37900	-47.57	20240104	19400	2.42	20240510	44000	-54.84	20230927	18880	5.24	20231114	4.52	N	094360	500	105 억		130941	N	N	211	N	00	N
42	20240724	160718	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	230	2	1.15	8463240750	411637	103.73	20300	21050	20150	25950	13980	19970	20610.37	0.72	0	-18278	20410	20190	19980	19760	19550	20300	19870	106	5980	500	14370	50	1	20823124	4206	-15.76	5.97	12	1.98	-1282.00	3384.00	37900	20240104	-46.70	14200	20231020	42.25	37900	-46.70	20240104	19400	4.12	20240510	44000	-54.09	20230927	18880	6.99	20231114	4.51	N	094360	500	105 억		149551	N	N	211	N	00	N
43	20240724	150730	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	280	2	1.40	7232678400	350721	88.38	20300	21050	20150	25950	13980	19970	20622.31	0.72	0	-19097	20410	20190	19980	19760	19550	20300	19870	106	5980	500	14370	50	1	20823124	4217	-15.80	5.98	12	1.68	-1282.00	3384.00	37900	20240104	-46.57	14200	20231020	42.61	37900	-46.57	20240104	19400	4.38	20240510	44000	-53.98	20230927	18880	7.26	20231114	4.51	N	094360	500	105 억		149551	N	N	954	N	00	N
44	20240724	140724	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	280	2	1.40	6976168600	338074	85.19	20300	21050	20150	25950	13980	19970	20635.03	0.72	0	-22567	20410	20190	19980	19760	19550	20300	19870	106	5980	500	14370	50	1	20823124	4217	-15.80	5.98	12	1.62	-1282.00	3384.00	37900	20240104	-46.57	14200	20231020	42.61	37900	-46.57	20240104	19400	4.38	20240510	44000	-53.98	20230927	18880	7.26	20231114	4.51	N	094360	500	105 억		149551	N	N	954	N	00	N
45	20240724	130730	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	530	2	2.65	5917686600	285910	72.05	20300	21050	20300	25950	13980	19970	20697.73	0.72	0	-27298	20410	20190	19980	19760	19550	20300	19870	106	5980	500	14370	50	1	20823124	4269	-15.99	6.06	12	1.37	-1282.00	3384.00	37900	20240104	-45.91	14200	20231020	44.37	37900	-45.91	20240104	19400	5.67	20240510	44000	-53.41	20230927	18880	8.58	20231114	4.51	N	094360	500	105 억		149551	N	N	954	N	00	N
46	20240724	120729	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20450	480	2	2.40	5599837750	270365	68.13	20300	21050	20300	25950	13980	19970	20712.14	0.72	0	-26271	20410	20190	19980	19760	19550	20300	19870	106	5980	500	14370	50	1	20823124	4258	-15.95	6.04	12	1.30	-1282.00	3384.00	37900	20240104	-46.04	14200	20231020	44.01	37900	-46.04	20240104	19400	5.41	20240510	44000	-53.52	20230927	18880	8.32	20231114	4.51	N	094360	500	105 억		149551	N	N	954	N	00	N
47	20240724	110726	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20750	780	2	3.91	5065191000	244400	61.59	20300	21050	20300	25950	13980	19970	20725.00	0.72	0	-27303	20410	20190	19980	19760	19550	20300	19870	106	5980	500	14370	50	1	20823124	4321	-16.19	6.13	12	1.17	-1282.00	3384.00	37900	20240104	-45.25	14200	20231020	46.13	37900	-45.25	20240104	19400	6.96	20240510	44000	-52.84	20230927	18880	9.90	20231114	4.51	N	094360	500	105 억		149551	N	N	954	N	00	N
48	20240724	100748	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20750	780	2	3.91	4601384950	221957	55.93	20300	21050	20300	25950	13980	19970	20730.97	0.72	0	-24048	20410	20190	19980	19760	19550	20300	19870	106	5980	500	14370	50	1	20823124	4321	-16.19	6.13	12	1.07	-1282.00	3384.00	37900	20240104	-45.25	14200	20231020	46.13	37900	-45.25	20240104	19400	6.96	20240510	44000	-52.84	20230927	18880	9.90	20231114	4.51	N	094360	500	105 억		149551	N	N	954	N	00	N
49	20240724	090721	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20800	830	2	4.16	2399870800	115608	29.13	20300	21050	20300	25950	13980	19970	20758.69	0.72	0	-14999	20410	20190	19980	19760	19550	20300	19870	106	5980	500	14370	50	1	20823124	4331	-16.22	6.15	12	0.56	-1282.00	3384.00	37900	20240104	-45.12	14200	20231020	46.48	37900	-45.12	20240104	19400	7.22	20240510	44000	-52.73	20230927	18880	10.17	20231114	4.51	N	094360	500	105 억		149551	N	N	954	N	00	N
50	20240723	160714	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19970	510	2	2.62	4966786720	248470	67.94	19800	20200	19770	25250	13630	19460	19989.61	0.52	0	30446	20453	19956	19703	19206	18953	19830	19080	106	5790	500	14010	10	1	20823124	4158	-15.58	5.90	12	1.19	-1282.00	3384.00	37900	20240104	-47.31	14200	20231020	40.63	37900	-47.31	20240104	19400	2.94	20240510	44000	-54.61	20230927	18880	5.77	20231114	4.37	N	094360	500	105 억		107507	N	N	954	N	00	N
51	20240723	150732	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19980	520	2	2.67	4631013600	231629	63.33	19800	20200	19770	25250	13630	19460	19993.24	0.52	0	26867	20453	19956	19703	19206	18953	19830	19080	106	5790	500	14010	10	1	20823124	4160	-15.59	5.90	12	1.11	-1282.00	3384.00	37900	20240104	-47.28	14200	20231020	40.70	37900	-47.28	20240104	19400	2.99	20240510	44000	-54.59	20230927	18880	5.83	20231114	4.37	N	094360	500	105 억		107507	N	N	524	N	00	N
52	20240723	140719	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	590	2	3.03	4120079570	206131	56.36	19800	20200	19770	25250	13630	19460	19987.68	0.52	0	20518	20453	19956	19703	19206	18953	19830	19080	106	5790	500	14010	50	1	20823124	4175	-15.64	5.92	12	0.99	-1282.00	3384.00	37900	20240104	-47.10	14200	20231020	41.20	37900	-47.10	20240104	19400	3.35	20240510	44000	-54.43	20230927	18880	6.20	20231114	4.37	N	094360	500	105 억		107507	N	N	524	N	00	N
53	20240723	130715	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	540	2	2.77	3735091770	186916	51.11	19800	20200	19770	25250	13630	19460	19982.73	0.52	0	13947	20453	19956	19703	19206	18953	19830	19080	106	5790	500	14010	50	1	20823124	4165	-15.60	5.91	12	0.90	-1282.00	3384.00	37900	20240104	-47.23	14200	20231020	40.85	37900	-47.23	20240104	19400	3.09	20240510	44000	-54.55	20230927	18880	5.93	20231114	4.37	N	094360	500	105 억		107507	N	N	524	N	00	N
54	20240723	120720	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19930	470	2	2.42	3445200510	172386	47.13	19800	20200	19770	25250	13630	19460	19985.38	0.52	0	5790	20453	19956	19703	19206	18953	19830	19080	106	5790	500	14010	10	1	20823124	4150	-15.55	5.89	12	0.83	-1282.00	3384.00	37900	20240104	-47.41	14200	20231020	40.35	37900	-47.41	20240104	19400	2.73	20240510	44000	-54.70	20230927	18880	5.56	20231114	4.37	N	094360	500	105 억		107507	N	N	524	N	00	N
55	20240723	110723	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	640	2	3.29	3297468890	164998	45.11	19800	20200	19770	25250	13630	19460	19984.90	0.52	0	4684	20453	19956	19703	19206	18953	19830	19080	106	5790	500	14010	50	1	20823124	4185	-15.68	5.94	12	0.79	-1282.00	3384.00	37900	20240104	-46.97	14200	20231020	41.55	37900	-46.97	20240104	19400	3.61	20240510	44000	-54.32	20230927	18880	6.46	20231114	4.37	N	094360	500	105 억		107507	N	N	524	N	00	N
56	20240723	100719	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	740	2	3.80	2030597460	101676	27.80	19800	20200	19790	25250	13630	19460	19971.26	0.52	0	17090	20453	19956	19703	19206	18953	19830	19080	106	5790	500	14010	50	1	20823124	4206	-15.76	5.97	12	0.49	-1282.00	3384.00	37900	20240104	-46.70	14200	20231020	42.25	37900	-46.70	20240104	19400	4.12	20240510	44000	-54.09	20230927	18880	6.99	20231114	4.37	N	094360	500	105 억		107507	N	N	524	N	00	N
57	20240723	090724	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19890	430	2	2.21	576904130	28994	7.93	19800	20000	19790	25250	13630	19460	19897.36	0.52	0	-1650	20453	19956	19703	19206	18953	19830	19080	106	5790	500	14010	10	1	20823124	4142	-15.51	5.88	12	0.14	-1282.00	3384.00	37900	20240104	-47.52	14200	20231020	40.07	37900	-47.52	20240104	19400	2.53	20240510	44000	-54.80	20230927	18880	5.35	20231114	4.37	N	094360	500	105 억		107507	N	N	524	N	00	N
58	20240722	160713	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19460	-590	5	-2.94	7056617330	359948	117.39	20100	20200	19450	26050	14050	20050	19619.22	0.44	0	18869	21230	20640	20310	19720	19390	20475	19555	106	6000	500	14430	10	1	20823124	4052	-15.18	5.75	12	1.73	-1282.00	3384.00	37900	20240104	-48.65	14200	20231020	37.04	37900	-48.65	20240104	19400	0.31	20240510	44000	-55.77	20230927	18880	3.07	20231114	4.62	N	094360	500	105 억		91613	N	N	524	N	00	N
59	20240722	150720	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19570	-480	5	-2.39	5027991090	255783	83.42	20100	20200	19450	26050	14050	20050	19637.05	0.44	0	13854	21230	20640	20310	19720	19390	20475	19555	106	6000	500	14430	10	1	20823124	4075	-15.27	5.78	12	1.23	-1282.00	3384.00	37900	20240104	-48.36	14200	20231020	37.82	37900	-48.36	20240104	19400	0.88	20240510	44000	-55.52	20230927	18880	3.65	20231114	4.62	N	094360	500	105 억		91613	N	N	1	N	00	N
60	20240722	140721	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19560	-490	5	-2.44	4181955330	212703	69.37	20100	20200	19450	26050	14050	20050	19636.70	0.44	0	-4490	21230	20640	20310	19720	19390	20475	19555	106	6000	500	14430	10	1	20823124	4073	-15.26	5.78	12	1.02	-1282.00	3384.00	37900	20240104	-48.39	14200	20231020	37.75	37900	-48.39	20240104	19400	0.82	20240510	44000	-55.55	20230927	18880	3.60	20231114	4.62	N	094360	500	105 억		91613	N	N	1	N	00	N
61	20240722	130718	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19610	-440	5	-2.19	3647387710	185432	60.48	20100	20200	19450	26050	14050	20050	19642.16	0.44	0	-8695	21230	20640	20310	19720	19390	20475	19555	106	6000	500	14430	10	1	20823124	4083	-15.30	5.79	12	0.89	-1282.00	3384.00	37900	20240104	-48.26	14200	20231020	38.10	37900	-48.26	20240104	19400	1.08	20240510	44000	-55.43	20230927	18880	3.87	20231114	4.62	N	094360	500	105 억		91613	N	N	1	N	00	N
62	20240722	120719	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19570	-480	5	-2.39	3261025110	165762	54.06	20100	20200	19450	26050	14050	20050	19642.15	0.44	0	-20649	21230	20640	20310	19720	19390	20475	19555	106	6000	500	14430	10	1	20823124	4075	-15.27	5.78	12	0.80	-1282.00	3384.00	37900	20240104	-48.36	14200	20231020	37.82	37900	-48.36	20240104	19400	0.88	20240510	44000	-55.52	20230927	18880	3.65	20231114	4.62	N	094360	500	105 억		91613	N	N	1	N	00	N
63	20240722	110714	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19590	-460	5	-2.29	2812976590	142867	46.59	20100	20200	19450	26050	14050	20050	19654.88	0.44	0	-31557	21230	20640	20310	19720	19390	20475	19555	106	6000	500	14430	10	1	20823124	4079	-15.28	5.79	12	0.69	-1282.00	3384.00	37900	20240104	-48.31	14200	20231020	37.96	37900	-48.31	20240104	19400	0.98	20240510	44000	-55.48	20230927	18880	3.76	20231114	4.62	N	094360	500	105 억		91613	N	N	1	N	00	N
64	20240722	100717	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19540	-510	5	-2.54	2333262500	118324	38.59	20100	20200	19450	26050	14050	20050	19680.16	0.44	0	-33462	21230	20640	20310	19720	19390	20475	19555	106	6000	500	14430	10	1	20823124	4069	-15.24	5.77	12	0.57	-1282.00	3384.00	37900	20240104	-48.44	14200	20231020	37.61	37900	-48.44	20240104	19400	0.72	20240510	44000	-55.59	20230927	18880	3.50	20231114	4.62	N	094360	500	105 억		91613	N	N	1	N	00	N
65	20240722	090718	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	0	3	0.00	539542810	26927	8.78	20100	20200	19960	26050	14050	20050	20026.17	0.44	0	-9404	21230	20640	20310	19720	19390	20475	19555	106	6000	500	14430	50	1	20823124	4175	-15.64	5.92	12	0.13	-1282.00	3384.00	37900	20240104	-47.10	14200	20231020	41.20	37900	-47.10	20240104	19400	3.35	20240510	44000	-54.43	20230927	18880	6.20	20231114	4.62	N	094360	500	105 억		91613	N	N	1	N	00	N
66	20240719	160701	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	-750	5	-3.61	6049236560	298805	59.86	20350	20900	19980	27000	14600	20800	20274.16	0.57	0	-32374	21533	21166	20533	20166	19533	21350	20350	106	6200	500	14970	50	1	20823124	4175	-15.64	5.92	12	1.43	-1282.00	3384.00	37900	20240104	-47.10	14200	20231020	41.20	37900	-47.10	20240104	19400	3.35	20240510	46750	-57.11	20230719	18880	6.20	20231114	4.63	N	094360	500	105 억		119265	N	N	1	N	00	N
67	20240719	150707	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	-650	5	-3.12	3829426050	188140	37.69	20350	20900	20050	27000	14600	20800	20354.12	0.57	0	-12989	21533	21166	20533	20166	19533	21350	20350	106	6200	500	14970	50	1	20823124	4196	-15.72	5.95	12	0.90	-1282.00	3384.00	37900	20240104	-46.83	14200	20231020	41.90	37900	-46.83	20240104	19400	3.87	20240510	46750	-56.90	20230719	18880	6.73	20231114	4.63	N	094360	500	105 억		119265	N	N	274	N	00	N
68	20240719	140711	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	-500	5	-2.40	2508928500	122565	24.55	20350	20900	20100	27000	14600	20800	20470.17	0.57	0	-15551	21533	21166	20533	20166	19533	21350	20350	106	6200	500	14970	50	1	20823124	4227	-15.83	6.00	12	0.59	-1282.00	3384.00	37900	20240104	-46.44	14200	20231020	42.96	37900	-46.44	20240104	19400	4.64	20240510	46750	-56.58	20230719	18880	7.52	20231114	4.63	N	094360	500	105 억		119265	N	N	274	N	00	N
69	20240719	130703	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	-600	5	-2.88	1848434100	89914	18.01	20350	20900	20200	27000	14600	20800	20557.78	0.57	0	-22342	21533	21166	20533	20166	19533	21350	20350	106	6200	500	14970	50	1	20823124	4206	-15.76	5.97	12	0.43	-1282.00	3384.00	37900	20240104	-46.70	14200	20231020	42.25	37900	-46.70	20240104	19400	4.12	20240510	46750	-56.79	20230719	18880	6.99	20231114	4.63	N	094360	500	105 억		119265	N	N	274	N	00	N
70	20240719	120702	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20550	-250	5	-1.20	1079327200	52203	10.46	20350	20900	20350	27000	14600	20800	20675.56	0.57	0	-3666	21533	21166	20533	20166	19533	21350	20350	106	6200	500	14970	50	1	20823124	4279	-16.03	6.07	12	0.25	-1282.00	3384.00	37900	20240104	-45.78	14200	20231020	44.72	37900	-45.78	20240104	19400	5.93	20240510	46750	-56.04	20230719	18880	8.85	20231114	4.63	N	094360	500	105 억		119265	N	N	274	N	00	N
71	20240719	110708	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20850	50	2	0.24	929895000	44968	9.01	20350	20900	20350	27000	14600	20800	20679.02	0.57	0	-1147	21533	21166	20533	20166	19533	21350	20350	106	6200	500	14970	50	1	20823124	4342	-16.26	6.16	12	0.22	-1282.00	3384.00	37900	20240104	-44.99	14200	20231020	46.83	37900	-44.99	20240104	19400	7.47	20240510	46750	-55.40	20230719	18880	10.43	20231114	4.63	N	094360	500	105 억		119265	N	N	274	N	00	N
72	20240719	100613	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20700	-100	5	-0.48	677549350	32758	6.56	20350	20900	20350	27000	14600	20800	20683.46	0.57	0	-683	21533	21166	20533	20166	19533	21350	20350	106	6200	500	14970	50	1	20823124	4310	-16.15	6.12	12	0.16	-1282.00	3384.00	37900	20240104	-45.38	14200	20231020	45.77	37900	-45.38	20240104	19400	6.70	20240510	46750	-55.72	20230719	18880	9.64	20231114	4.63	N	094360	500	105 억		119265	N	N	274	N	00	N
73	20240719	090716	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20750	-50	5	-0.24	119186350	5820	1.17	20350	20750	20350	27000	14600	20800	20478.42	0.57	0	1063	21533	21166	20533	20166	19533	21350	20350	106	6200	500	14970	50	1	20823124	4321	-16.19	6.13	12	0.03	-1282.00	3384.00	37900	20240104	-45.25	14200	20231020	46.13	37900	-45.25	20240104	19400	6.96	20240510	46750	-55.61	20230719	18880	9.90	20231114	4.63	N	094360	500	105 억		119265	N	N	274	N	00	N
74	20240718	160654	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20800	-50	5	-0.24	9654366570	475013	118.89	20000	20900	19900	27100	14600	20850	20253.42	0.28	0	69086	22450	21650	21200	20400	19950	21425	20175	106	6250	500	15010	50	1	20823124	4331	-16.22	6.15	12	2.28	-1282.00	3384.00	37900	20240104	-45.12	14200	20231020	46.48	37900	-45.12	20240104	19400	7.22	20240510	47650	-56.35	20230718	18880	10.17	20231114	4.61	N	094360	500	105 억		58610	N	N	222	N	00	N
75	20240718	150702	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20650	-200	5	-0.96	9072661920	447054	111.89	20000	20850	19900	27100	14600	20850	20228.81	0.28	0	70083	22450	21650	21200	20400	19950	21425	20175	106	6250	500	15010	50	1	20823124	4300	-16.11	6.10	12	2.15	-1282.00	3384.00	37900	20240104	-45.51	14200	20231020	45.42	37900	-45.51	20240104	19400	6.44	20240510	47650	-56.66	20230718	18880	9.38	20231114	4.61	N	094360	500	105 억		58610	N	N	210	N	00	N
76	20240718	140657	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20550	-300	5	-1.44	8302989420	409800	102.57	20000	20700	19900	27100	14600	20850	20184.50	0.28	0	60144	22450	21650	21200	20400	19950	21425	20175	106	6250	500	15010	50	1	20823124	4279	-16.03	6.07	12	1.97	-1282.00	3384.00	37900	20240104	-45.78	14200	20231020	44.72	37900	-45.78	20240104	19400	5.93	20240510	47650	-56.87	20230718	18880	8.85	20231114	4.61	N	094360	500	105 억		58610	N	N	210	N	00	N
77	20240718	130658	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	-350	5	-1.68	7444881070	367945	92.09	20000	20550	19900	27100	14600	20850	20143.09	0.28	0	43629	22450	21650	21200	20400	19950	21425	20175	106	6250	500	15010	50	1	20823124	4269	-15.99	6.06	12	1.77	-1282.00	3384.00	37900	20240104	-45.91	14200	20231020	44.37	37900	-45.91	20240104	19400	5.67	20240510	47650	-56.98	20230718	18880	8.58	20231114	4.61	N	094360	500	105 억		58610	N	N	210	N	00	N
78	20240718	120659	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	-750	5	-3.60	6448195270	318770	79.78	20000	20400	19900	27100	14600	20850	20120.45	0.28	0	22538	22450	21650	21200	20400	19950	21425	20175	106	6250	500	15010	50	1	20823124	4185	-15.68	5.94	12	1.53	-1282.00	3384.00	37900	20240104	-46.97	14200	20231020	41.55	37900	-46.97	20240104	19400	3.61	20240510	47650	-57.82	20230718	18880	6.46	20231114	4.61	N	094360	500	105 억		58610	N	N	210	N	00	N
79	20240718	110703	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	-700	5	-3.36	4743143830	233775	58.51	20000	20400	19900	27100	14600	20850	20147.70	0.28	0	35228	22450	21650	21200	20400	19950	21425	20175	106	6250	500	15010	50	1	20823124	4196	-15.72	5.95	12	1.12	-1282.00	3384.00	37900	20240104	-46.83	14200	20231020	41.90	37900	-46.83	20240104	19400	3.87	20240510	47650	-57.71	20230718	18880	6.73	20231114	4.61	N	094360	500	105 억		58610	N	N	210	N	00	N
80	20240718	100705	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	-700	5	-3.36	3887541830	191485	47.93	20000	20400	19900	27100	14600	20850	20123.06	0.28	0	29071	22450	21650	21200	20400	19950	21425	20175	106	6250	500	15010	50	1	20823124	4196	-15.72	5.95	12	0.92	-1282.00	3384.00	37900	20240104	-46.83	14200	20231020	41.90	37900	-46.83	20240104	19400	3.87	20240510	47650	-57.71	20230718	18880	6.73	20231114	4.61	N	094360	500	105 억		58610	N	N	210	N	00	N
81	20240718	090704	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	-700	5	-3.36	2322605230	114045	28.54	20000	20300	19900	27100	14600	20850	20024.30	0.28	0	18467	22450	21650	21200	20400	19950	21425	20175	106	6250	500	15010	50	1	20823124	4196	-15.72	5.95	12	0.55	-1282.00	3384.00	37900	20240104	-46.83	14200	20231020	41.90	37900	-46.83	20240104	19400	3.87	20240510	47650	-57.71	20230718	18880	6.73	20231114	4.61	N	094360	500	105 억		58610	N	N	210	N	00	N
82	20240717	160733	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20850	-800	5	-3.70	5733197750	267721	88.92	21800	22000	20750	28100	15200	21650	21442.76	0.35	0	-15608	22783	22216	21933	21366	21083	22075	21225	106	6450	500	15580	50	1	20823124	4342	-16.26	6.16	12	1.29	-1282.00	3384.00	37900	20240104	-44.99	14200	20231020	46.83	37900	-44.99	20240104	19400	7.47	20240510	47650	-56.24	20230718	18880	10.43	20231114	4.59	N	094360	500	105 억		73642	N	N	210	N	00	N
83	20240717	150736	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21050	-600	5	-2.77	5119247100	238390	79.18	21800	22000	20750	28100	15200	21650	21474.25	0.35	0	-15172	22783	22216	21933	21366	21083	22075	21225	106	6450	500	15580	50	1	20823124	4383	-16.42	6.22	12	1.14	-1282.00	3384.00	37900	20240104	-44.46	14200	20231020	48.24	37900	-44.46	20240104	19400	8.51	20240510	47650	-55.82	20230718	18880	11.49	20231114	4.59	N	094360	500	105 억		73642	N	N	458	N	00	N
84	20240717	140733	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21550	-100	5	-0.46	3229065150	148503	49.32	21800	22000	21500	28100	15200	21650	21744.11	0.35	0	-25314	22783	22216	21933	21366	21083	22075	21225	106	6450	500	15580	50	1	20823124	4487	-16.81	6.37	12	0.71	-1282.00	3384.00	37900	20240104	-43.14	14200	20231020	51.76	37900	-43.14	20240104	19400	11.08	20240510	47650	-54.77	20230718	18880	14.14	20231114	4.59	N	094360	500	105 억		73642	N	N	458	N	00	N
85	20240717	130733	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21700	50	2	0.23	2661194150	122183	40.58	21800	22000	21600	28100	15200	21650	21780.40	0.35	0	-16067	22783	22216	21933	21366	21083	22075	21225	106	6450	500	15580	50	1	20823124	4519	-16.93	6.41	12	0.59	-1282.00	3384.00	37900	20240104	-42.74	14200	20231020	52.82	37900	-42.74	20240104	19400	11.86	20240510	47650	-54.46	20230718	18880	14.94	20231114	4.59	N	094360	500	105 억		73642	N	N	458	N	00	N
86	20240717	120734	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21750	100	2	0.46	2407380500	110498	36.70	21800	22000	21600	28100	15200	21650	21786.64	0.35	0	-15400	22783	22216	21933	21366	21083	22075	21225	106	6450	500	15580	50	1	20823124	4529	-16.97	6.43	12	0.53	-1282.00	3384.00	37900	20240104	-42.61	14200	20231020	53.17	37900	-42.61	20240104	19400	12.11	20240510	47650	-54.35	20230718	18880	15.20	20231114	4.59	N	094360	500	105 억		73642	N	N	458	N	00	N
87	20240717	110733	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21850	200	2	0.92	1955436050	89745	29.81	21800	22000	21600	28100	15200	21650	21788.80	0.35	0	-7481	22783	22216	21933	21366	21083	22075	21225	106	6450	500	15580	50	1	20823124	4550	-17.04	6.46	12	0.43	-1282.00	3384.00	37900	20240104	-42.35	14200	20231020	53.87	37900	-42.35	20240104	19400	12.63	20240510	47650	-54.14	20230718	18880	15.73	20231114	4.59	N	094360	500	105 억		73642	N	N	458	N	00	N
88	20240717	100733	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21850	200	2	0.92	1140740450	52382	17.40	21800	22000	21600	28100	15200	21650	21777.34	0.35	0	-9608	22783	22216	21933	21366	21083	22075	21225	106	6450	500	15580	50	1	20823124	4550	-17.04	6.46	12	0.25	-1282.00	3384.00	37900	20240104	-42.35	14200	20231020	53.87	37900	-42.35	20240104	19400	12.63	20240510	47650	-54.14	20230718	18880	15.73	20231114	4.59	N	094360	500	105 억		73642	N	N	458	N	00	N
89	20240717	090607	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21700	50	2	0.23	386087400	17774	5.90	21800	22000	21600	28100	15200	21650	21722.03	0.35	0	-9365	22783	22216	21933	21366	21083	22075	21225	106	6450	500	15580	50	1	20823124	4519	-16.93	6.41	12	0.09	-1282.00	3384.00	37900	20240104	-42.74	14200	20231020	52.82	37900	-42.74	20240104	19400	11.86	20240510	47650	-54.46	20230718	18880	14.94	20231114	4.59	N	094360	500	105 억		73642	N	N	458	N	00	N
90	20240716	160735	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21650	-850	5	-3.78	5361421700	242992	68.07	22100	22500	21650	29250	15750	22500	22083.28	0.29	0	13071	23033	22766	22283	22016	21533	22900	22150	106	6750	500	16200	50	1	20823124	4508	-16.89	6.40	12	1.17	-1282.00	3384.00	37900	20240104	-42.88	14200	20231020	52.46	37900	-42.88	20240104	19400	11.60	20240510	47650	-54.56	20230718	18880	14.67	20231114	4.59	N	094360	500	105 억		60925	N	N	455	N	00	N
91	20240716	150742	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21750	-750	5	-3.33	4573953400	206686	57.90	22100	22500	21750	29250	15750	22500	22129.94	0.29	0	9055	23033	22766	22283	22016	21533	22900	22150	106	6750	500	16200	50	1	20823124	4529	-16.97	6.43	12	0.99	-1282.00	3384.00	37900	20240104	-42.61	14200	20231020	53.17	37900	-42.61	20240104	19400	12.11	20240510	47650	-54.35	20230718	18880	15.20	20231114	4.59	N	094360	500	105 억		60925	N	N	2080	N	00	N
92	20240716	140738	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22050	-450	5	-2.00	3391609500	152689	42.78	22100	22500	22000	29250	15750	22500	22212.51	0.29	0	-5757	23033	22766	22283	22016	21533	22900	22150	106	6750	500	16200	50	1	20823124	4591	-17.20	6.52	12	0.73	-1282.00	3384.00	37900	20240104	-41.82	14200	20231020	55.28	37900	-41.82	20240104	19400	13.66	20240510	47650	-53.73	20230718	18880	16.79	20231114	4.59	N	094360	500	105 억		60925	N	N	2080	N	00	N
93	20240716	130740	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22000	-500	5	-2.22	3168872400	142592	39.95	22100	22500	22000	29250	15750	22500	22223.33	0.29	0	-5522	23033	22766	22283	22016	21533	22900	22150	106	6750	500	16200	50	1	20823124	4581	-17.16	6.50	12	0.68	-1282.00	3384.00	37900	20240104	-41.95	14200	20231020	54.93	37900	-41.95	20240104	19400	13.40	20240510	47650	-53.83	20230718	18880	16.53	20231114	4.59	N	094360	500	105 억		60925	N	N	2080	N	00	N
94	20240716	120738	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22200	-300	5	-1.33	2709611600	121807	34.12	22100	22500	22100	29250	15750	22500	22245.09	0.29	0	5682	23033	22766	22283	22016	21533	22900	22150	106	6750	500	16200	50	1	20823124	4623	-17.32	6.56	12	0.58	-1282.00	3384.00	37900	20240104	-41.42	14200	20231020	56.34	37900	-41.42	20240104	19400	14.43	20240510	47650	-53.41	20230718	18880	17.58	20231114	4.59	N	094360	500	105 억		60925	N	N	2080	N	00	N
95	20240716	110738	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22200	-300	5	-1.33	2476719050	111308	31.18	22100	22500	22100	29250	15750	22500	22251.01	0.29	0	4924	23033	22766	22283	22016	21533	22900	22150	106	6750	500	16200	50	1	20823124	4623	-17.32	6.56	12	0.53	-1282.00	3384.00	37900	20240104	-41.42	14200	20231020	56.34	37900	-41.42	20240104	19400	14.43	20240510	47650	-53.41	20230718	18880	17.58	20231114	4.59	N	094360	500	105 억		60925	N	N	2080	N	00	N
96	20240716	100739	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22450	-50	5	-0.22	1606830000	72212	20.23	22100	22450	22100	29250	15750	22500	22251.52	0.29	0	2732	23033	22766	22283	22016	21533	22900	22150	106	6750	500	16200	50	1	20823124	4675	-17.51	6.63	12	0.35	-1282.00	3384.00	37900	20240104	-40.77	14200	20231020	58.10	37900	-40.77	20240104	19400	15.72	20240510	47650	-52.89	20230718	18880	18.91	20231114	4.59	N	094360	500	105 억		60925	N	N	2080	N	00	N
97	20240716	090737	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	-250	5	-1.11	474055550	21355	5.98	22100	22300	22100	29250	15750	22500	22198.62	0.29	0	-2722	23033	22766	22283	22016	21533	22900	22150	106	6750	500	16200	50	1	20823124	4633	-17.36	6.58	12	0.10	-1282.00	3384.00	37900	20240104	-41.29	14200	20231020	56.69	37900	-41.29	20240104	19400	14.69	20240510	47650	-53.31	20230718	18880	17.85	20231114	4.59	N	094360	500	105 억		60925	N	N	2080	N	00	N
98	20240715	160726	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22500	550	2	2.51	5530625000	247192	75.90	22250	22550	21800	28500	15400	21950	22289.45	0.16	0	24359	22983	22466	22033	21516	21083	22250	21300	106	6550	500	15800	50	1	20823124	4685	-17.55	6.65	12	1.19	-1282.00	3384.00	37900	20240104	-40.63	14200	20231020	58.45	37900	-40.63	20240104	19400	15.98	20240510	47650	-52.78	20230718	18880	19.17	20231114	4.64	N	094360	500	105 억		34239	N	N	2080	N	00	N
99	20240715	150731	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22400	450	2	2.05	3062200300	137461	42.21	22250	22550	21800	28500	15400	21950	22276.87	0.16	0	23339	22983	22466	22033	21516	21083	22250	21300	106	6550	500	15800	50	1	20823124	4664	-17.47	6.62	12	0.66	-1282.00	3384.00	37900	20240104	-40.90	14200	20231020	57.75	37900	-40.90	20240104	19400	15.46	20240510	47650	-52.99	20230718	18880	18.64	20231114	4.64	N	094360	500	105 억		34239	N	N	6402	N	00	N
100	20240715	140730	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22350	400	2	1.82	2381057950	107153	32.90	22250	22500	21800	28500	15400	21950	22221.10	0.16	0	13931	22983	22466	22033	21516	21083	22250	21300	106	6550	500	15800	50	1	20823124	4654	-17.43	6.60	12	0.51	-1282.00	3384.00	37900	20240104	-41.03	14200	20231020	57.39	37900	-41.03	20240104	19400	15.21	20240510	47650	-53.10	20230718	18880	18.38	20231114	4.64	N	094360	500	105 억		34239	N	N	6402	N	00	N
101	20240715	130731	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22450	500	2	2.28	2026008400	91318	28.04	22250	22500	21800	28500	15400	21950	22186.30	0.16	0	11987	22983	22466	22033	21516	21083	22250	21300	106	6550	500	15800	50	1	20823124	4675	-17.51	6.63	12	0.44	-1282.00	3384.00	37900	20240104	-40.77	14200	20231020	58.10	37900	-40.77	20240104	19400	15.72	20240510	47650	-52.89	20230718	18880	18.91	20231114	4.64	N	094360	500	105 억		34239	N	N	6402	N	00	N
102	20240715	120730	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22350	400	2	1.82	1680838200	75918	23.31	22250	22400	21800	28500	15400	21950	22140.18	0.16	0	6277	22983	22466	22033	21516	21083	22250	21300	106	6550	500	15800	50	1	20823124	4654	-17.43	6.60	12	0.36	-1282.00	3384.00	37900	20240104	-41.03	14200	20231020	57.39	37900	-41.03	20240104	19400	15.21	20240510	47650	-53.10	20230718	18880	18.38	20231114	4.64	N	094360	500	105 억		34239	N	N	6402	N	00	N
103	20240715	110730	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22150	200	2	0.91	1312961100	59437	18.25	22250	22350	21800	28500	15400	21950	22089.96	0.16	0	-3145	22983	22466	22033	21516	21083	22250	21300	106	6550	500	15800	50	1	20823124	4612	-17.28	6.55	12	0.29	-1282.00	3384.00	37900	20240104	-41.56	14200	20231020	55.99	37900	-41.56	20240104	19400	14.18	20240510	47650	-53.52	20230718	18880	17.32	20231114	4.64	N	094360	500	105 억		34239	N	N	6402	N	00	N
104	20240715	100730	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22100	150	2	0.68	1028744700	46599	14.31	22250	22350	21800	28500	15400	21950	22076.54	0.16	0	-4475	22983	22466	22033	21516	21083	22250	21300	106	6550	500	15800	50	1	20823124	4602	-17.24	6.53	12	0.22	-1282.00	3384.00	37900	20240104	-41.69	14200	20231020	55.63	37900	-41.69	20240104	19400	13.92	20240510	47650	-53.62	20230718	18880	17.06	20231114	4.64	N	094360	500	105 억		34239	N	N	6402	N	00	N
105	20240715	090731	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	-50	5	-0.23	254614050	11530	3.54	22250	22250	21850	28500	15400	21950	22082.75	0.16	0	-4403	22983	22466	22033	21516	21083	22250	21300	106	6550	500	15800	50	1	20823124	4560	-17.08	6.47	12	0.06	-1282.00	3384.00	37900	20240104	-42.22	14200	20231020	54.23	37900	-42.22	20240104	19400	12.89	20240510	47650	-54.04	20230718	18880	16.00	20231114	4.64	N	094360	500	105 억		34239	N	N	6402	N	00	N
106	20240712	160724	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21950	-650	5	-2.88	7125264600	325025	83.01	22300	22550	21600	29350	15850	22600	21902.34	0.21	0	-6510	23733	23166	22783	22216	21833	22975	22025	106	6750	500	16270	50	1	20823124	4571	-17.12	6.49	12	1.56	-1282.00	3384.00	37900	20240104	-42.08	14200	20231020	54.58	37900	-42.08	20240104	19400	13.14	20240510	47650	-53.93	20230718	18880	16.26	20231114	4.65	N	094360	500	105 억		43474	N	N	6392	N	00	N
107	20240712	150730	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22000	-600	5	-2.65	5740148050	261909	66.89	22300	22550	21600	29350	15850	22600	21901.73	0.21	0	-5753	23733	23166	22783	22216	21833	22975	22025	106	6750	500	16270	50	1	20823124	4581	-17.16	6.50	12	1.26	-1282.00	3384.00	37900	20240104	-41.95	14200	20231020	54.93	37900	-41.95	20240104	19400	13.40	20240510	47650	-53.83	20230718	18880	16.53	20231114	4.65	N	094360	500	105 억		43474	N	N	1880	N	00	N
108	20240712	140732	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21650	-950	5	-4.20	5156938150	235092	60.04	22300	22550	21600	29350	15850	22600	21919.72	0.21	0	-10759	23733	23166	22783	22216	21833	22975	22025	106	6750	500	16270	50	1	20823124	4508	-16.89	6.40	12	1.13	-1282.00	3384.00	37900	20240104	-42.88	14200	20231020	52.46	37900	-42.88	20240104	19400	11.60	20240510	47650	-54.56	20230718	18880	14.67	20231114	4.65	N	094360	500	105 억		43474	N	N	1880	N	00	N
109	20240712	130726	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21700	-900	5	-3.98	4723525450	215079	54.93	22300	22550	21600	29350	15850	22600	21944.86	0.21	0	-10676	23733	23166	22783	22216	21833	22975	22025	106	6750	500	16270	50	1	20823124	4519	-16.93	6.41	12	1.03	-1282.00	3384.00	37900	20240104	-42.74	14200	20231020	52.82	37900	-42.74	20240104	19400	11.86	20240510	47650	-54.46	20230718	18880	14.94	20231114	4.65	N	094360	500	105 억		43474	N	N	1880	N	00	N
110	20240712	120728	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21750	-850	5	-3.76	4001335450	181779	46.43	22300	22550	21700	29350	15850	22600	21993.51	0.21	0	-12053	23733	23166	22783	22216	21833	22975	22025	106	6750	500	16270	50	1	20823124	4529	-16.97	6.43	12	0.87	-1282.00	3384.00	37900	20240104	-42.61	14200	20231020	53.17	37900	-42.61	20240104	19400	12.11	20240510	47650	-54.35	20230718	18880	15.20	20231114	4.65	N	094360	500	105 억		43474	N	N	1880	N	00	N
111	20240712	110725	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21850	-750	5	-3.32	3460952550	156949	40.08	22300	22550	21800	29350	15850	22600	22031.27	0.21	0	-10354	23733	23166	22783	22216	21833	22975	22025	106	6750	500	16270	50	1	20823124	4550	-17.04	6.46	12	0.75	-1282.00	3384.00	37900	20240104	-42.35	14200	20231020	53.87	37900	-42.35	20240104	19400	12.63	20240510	47650	-54.14	20230718	18880	15.73	20231114	4.65	N	094360	500	105 억		43474	N	N	1880	N	00	N
112	20240712	100728	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22000	-600	5	-2.65	2636078250	119256	30.46	22300	22550	21850	29350	15850	22600	22080.09	0.21	0	-10784	23733	23166	22783	22216	21833	22975	22025	106	6750	500	16270	50	1	20823124	4581	-17.16	6.50	12	0.57	-1282.00	3384.00	37900	20240104	-41.95	14200	20231020	54.93	37900	-41.95	20240104	19400	13.40	20240510	47650	-53.83	20230718	18880	16.53	20231114	4.65	N	094360	500	105 억		43474	N	N	1880	N	00	N
113	20240712	090724	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22200	-400	5	-1.77	828522300	37250	9.51	22300	22550	22000	29350	15850	22600	22179.33	0.21	0	-3797	23733	23166	22783	22216	21833	22975	22025	106	6750	500	16270	50	1	20823124	4623	-17.32	6.56	12	0.18	-1282.00	3384.00	37900	20240104	-41.42	14200	20231020	56.34	37900	-41.42	20240104	19400	14.43	20240510	47650	-53.41	20230718	18880	17.58	20231114	4.65	N	094360	500	105 억		43474	N	N	1880	N	00	N
114	20240711	160721	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22600	-400	5	-1.74	7813811200	340631	149.48	23250	23350	22400	29900	16100	23000	22972.49	0.24	0	-6405	23500	23250	22950	22700	22400	23100	22550	106	6900	500	16560	50	1	20823124	4706	-17.63	6.68	12	1.64	-1282.00	3384.00	37900	20240104	-40.37	14200	20231020	59.15	37900	-40.37	20240104	19400	16.49	20240510	47650	-52.57	20230718	18880	19.70	20231114	4.53	N	094360	500	105 억		49998	N	N	1880	N	00	N
115	20240711	150727	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22600	-400	5	-1.74	6705575000	291581	127.95	23250	23350	22400	29900	16100	23000	22997.30	0.24	0	-6924	23500	23250	22950	22700	22400	23100	22550	106	6900	500	16560	50	1	20823124	4706	-17.63	6.68	12	1.40	-1282.00	3384.00	37900	20240104	-40.37	14200	20231020	59.15	37900	-40.37	20240104	19400	16.49	20240510	47650	-52.57	20230718	18880	19.70	20231114	4.53	N	094360	500	105 억		49998	N	N	2769	N	00	N
116	20240711	140727	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22750	-250	5	-1.09	5659607450	245371	107.68	23250	23350	22650	29900	16100	23000	23065.51	0.24	0	-1093	23500	23250	22950	22700	22400	23100	22550	106	6900	500	16560	50	1	20823124	4737	-17.75	6.72	12	1.18	-1282.00	3384.00	37900	20240104	-39.97	14200	20231020	60.21	37900	-39.97	20240104	19400	17.27	20240510	47650	-52.26	20230718	18880	20.50	20231114	4.53	N	094360	500	105 억		49998	N	N	2769	N	00	N
117	20240711	130724	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	50	2	0.22	4124788600	178165	78.18	23250	23350	23000	29900	16100	23000	23151.51	0.24	0	3206	23500	23250	22950	22700	22400	23100	22550	106	6900	500	16560	50	1	20823124	4800	-17.98	6.81	12	0.86	-1282.00	3384.00	37900	20240104	-39.18	14200	20231020	62.32	37900	-39.18	20240104	19400	18.81	20240510	47650	-51.63	20230718	18880	22.09	20231114	4.53	N	094360	500	105 억		49998	N	N	2769	N	00	N
118	20240711	120725	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	50	2	0.22	3773749100	162934	71.50	23250	23350	23000	29900	16100	23000	23161.21	0.24	0	6270	23500	23250	22950	22700	22400	23100	22550	106	6900	500	16560	50	1	20823124	4800	-17.98	6.81	12	0.78	-1282.00	3384.00	37900	20240104	-39.18	14200	20231020	62.32	37900	-39.18	20240104	19400	18.81	20240510	47650	-51.63	20230718	18880	22.09	20231114	4.53	N	094360	500	105 억		49998	N	N	2769	N	00	N
119	20240711	110723	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	100	2	0.43	3239984300	139781	61.34	23250	23350	23000	29900	16100	23000	23179.00	0.24	0	6502	23500	23250	22950	22700	22400	23100	22550	106	6900	500	16560	50	1	20823124	4810	-18.02	6.83	12	0.67	-1282.00	3384.00	37900	20240104	-39.05	14200	20231020	62.68	37900	-39.05	20240104	19400	19.07	20240510	47650	-51.52	20230718	18880	22.35	20231114	4.53	N	094360	500	105 억		49998	N	N	2769	N	00	N
120	20240711	100724	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	150	2	0.65	1790613750	77391	33.96	23250	23350	23000	29900	16100	23000	23137.23	0.24	0	1974	23500	23250	22950	22700	22400	23100	22550	106	6900	500	16560	50	1	20823124	4821	-18.06	6.84	12	0.37	-1282.00	3384.00	37900	20240104	-38.92	14200	20231020	63.03	37900	-38.92	20240104	19400	19.33	20240510	47650	-51.42	20230718	18880	22.62	20231114	4.53	N	094360	500	105 억		49998	N	N	2769	N	00	N
121	20240711	090722	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	150	2	0.65	454656950	19590	8.60	23250	23350	23100	29900	16100	23000	23208.62	0.24	0	2353	23500	23250	22950	22700	22400	23100	22550	106	6900	500	16560	50	1	20823124	4821	-18.06	6.84	12	0.09	-1282.00	3384.00	37900	20240104	-38.92	14200	20231020	63.03	37900	-38.92	20240104	19400	19.33	20240510	47650	-51.42	20230718	18880	22.62	20231114	4.53	N	094360	500	105 억		49998	N	N	2769	N	00	N
122	20240710	160721	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	-100	5	-0.43	5154795350	225094	53.16	23050	23200	22650	30000	16200	23100	22894.29	0.32	0	-21784	23566	23332	23016	22782	22466	23175	22625	106	6900	500	16630	50	1	20823124	4789	-17.94	6.80	12	1.08	-1282.00	3384.00	37900	20240104	-39.31	14200	20231020	61.97	37900	-39.31	20240104	19400	18.56	20240510	47650	-51.73	20230718	18880	21.82	20231114	4.48	N	094360	500	105 억		66810	N	N	2769	N	00	N
123	20240710	150723	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	-100	5	-0.43	4460567500	194900	46.03	23050	23200	22650	30000	16200	23100	22886.35	0.32	0	-21067	23566	23332	23016	22782	22466	23175	22625	106	6900	500	16630	50	1	20823124	4789	-17.94	6.80	12	0.94	-1282.00	3384.00	37900	20240104	-39.31	14200	20231020	61.97	37900	-39.31	20240104	19400	18.56	20240510	47650	-51.73	20230718	18880	21.82	20231114	4.48	N	094360	500	105 억		66810	N	N	3778	N	00	N
124	20240710	140721	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	-200	5	-0.87	3680124350	160923	38.00	23050	23200	22650	30000	16200	23100	22868.73	0.32	0	-23940	23566	23332	23016	22782	22466	23175	22625	106	6900	500	16630	50	1	20823124	4768	-17.86	6.77	12	0.77	-1282.00	3384.00	37900	20240104	-39.58	14200	20231020	61.27	37900	-39.58	20240104	19400	18.04	20240510	47650	-51.94	20230718	18880	21.29	20231114	4.48	N	094360	500	105 억		66810	N	N	3778	N	00	N
125	20240710	130721	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	-200	5	-0.87	3408112700	149025	35.19	23050	23200	22650	30000	16200	23100	22869.27	0.32	0	-24679	23566	23332	23016	22782	22466	23175	22625	106	6900	500	16630	50	1	20823124	4768	-17.86	6.77	12	0.72	-1282.00	3384.00	37900	20240104	-39.58	14200	20231020	61.27	37900	-39.58	20240104	19400	18.04	20240510	47650	-51.94	20230718	18880	21.29	20231114	4.48	N	094360	500	105 억		66810	N	N	3778	N	00	N
126	20240710	120721	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22800	-300	5	-1.30	3000713750	131209	30.99	23050	23200	22650	30000	16200	23100	22869.57	0.32	0	-26226	23566	23332	23016	22782	22466	23175	22625	106	6900	500	16630	50	1	20823124	4748	-17.78	6.74	12	0.63	-1282.00	3384.00	37900	20240104	-39.84	14200	20231020	60.56	37900	-39.84	20240104	19400	17.53	20240510	47650	-52.15	20230718	18880	20.76	20231114	4.48	N	094360	500	105 억		66810	N	N	3778	N	00	N
127	20240710	110722	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	-250	5	-1.08	2498857000	109186	25.78	23050	23200	22650	30000	16200	23100	22886.07	0.32	0	-23792	23566	23332	23016	22782	22466	23175	22625	106	6900	500	16630	50	1	20823124	4758	-17.82	6.75	12	0.52	-1282.00	3384.00	37900	20240104	-39.71	14200	20231020	60.92	37900	-39.71	20240104	19400	17.78	20240510	47650	-52.05	20230718	18880	21.03	20231114	4.48	N	094360	500	105 억		66810	N	N	3778	N	00	N
128	20240710	100717	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	-150	5	-0.65	2020446550	88258	20.84	23050	23200	22650	30000	16200	23100	22892.30	0.32	0	-19110	23566	23332	23016	22782	22466	23175	22625	106	6900	500	16630	50	1	20823124	4779	-17.90	6.78	12	0.42	-1282.00	3384.00	37900	20240104	-39.45	14200	20231020	61.62	37900	-39.45	20240104	19400	18.30	20240510	47650	-51.84	20230718	18880	21.56	20231114	4.48	N	094360	500	105 억		66810	N	N	3778	N	00	N
129	20240710	090722	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	-250	5	-1.08	594225850	25985	6.14	23050	23100	22750	30000	16200	23100	22867.25	0.32	0	-10045	23566	23332	23016	22782	22466	23175	22625	106	6900	500	16630	50	1	20823124	4758	-17.82	6.75	12	0.12	-1282.00	3384.00	37900	20240104	-39.71	14200	20231020	60.92	37900	-39.71	20240104	19400	17.78	20240510	47650	-52.05	20230718	18880	21.03	20231114	4.48	N	094360	500	105 억		66810	N	N	3778	N	00	N
130	20240709	160718	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	200	2	0.87	9641332900	419489	131.49	23200	23250	22700	29750	16050	22900	22977.61	0.23	0	11979	23700	23300	22900	22500	22100	23500	22700	106	6850	500	16480	50	1	20823124	4810	-18.02	6.83	12	2.01	-1282.00	3384.00	37900	20240104	-39.05	14200	20231020	62.68	37900	-39.05	20240104	19400	19.07	20240510	47650	-51.52	20230718	18880	22.35	20231114	4.51	N	094360	500	105 억		48572	N	N	3778	N	00	N
131	20240709	150720	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	50	2	0.22	8644259900	376241	117.93	23200	23250	22700	29750	16050	22900	22975.33	0.23	0	12470	23700	23300	22900	22500	22100	23500	22700	106	6850	500	16480	50	1	20823124	4779	-17.90	6.78	12	1.81	-1282.00	3384.00	37900	20240104	-39.45	14200	20231020	61.62	37900	-39.45	20240104	19400	18.30	20240510	47650	-51.84	20230718	18880	21.56	20231114	4.51	N	094360	500	105 억		48572	N	N	5739	N	00	N
132	20240709	140721	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	150	2	0.66	6118553200	265793	83.31	23200	23250	22700	29750	16050	22900	23019.99	0.23	0	23131	23700	23300	22900	22500	22100	23500	22700	106	6850	500	16480	50	1	20823124	4800	-17.98	6.81	12	1.28	-1282.00	3384.00	37900	20240104	-39.18	14200	20231020	62.32	37900	-39.18	20240104	19400	18.81	20240510	47650	-51.63	20230718	18880	22.09	20231114	4.51	N	094360	500	105 억		48572	N	N	5739	N	00	N
133	20240709	130723	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	50	2	0.22	4576843700	198837	62.32	23200	23250	22700	29750	16050	22900	23018.07	0.23	0	5317	23700	23300	22900	22500	22100	23500	22700	106	6850	500	16480	50	1	20823124	4779	-17.90	6.78	12	0.95	-1282.00	3384.00	37900	20240104	-39.45	14200	20231020	61.62	37900	-39.45	20240104	19400	18.30	20240510	47650	-51.84	20230718	18880	21.56	20231114	4.51	N	094360	500	105 억		48572	N	N	5739	N	00	N
134	20240709	120724	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	150	2	0.66	4085277950	177470	55.63	23200	23250	22700	29750	16050	22900	23019.54	0.23	0	2002	23700	23300	22900	22500	22100	23500	22700	106	6850	500	16480	50	1	20823124	4800	-17.98	6.81	12	0.85	-1282.00	3384.00	37900	20240104	-39.18	14200	20231020	62.32	37900	-39.18	20240104	19400	18.81	20240510	47650	-51.63	20230718	18880	22.09	20231114	4.51	N	094360	500	105 억		48572	N	N	5739	N	00	N
135	20240709	110724	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	100	2	0.44	3493752500	151779	47.57	23200	23250	22700	29750	16050	22900	23018.68	0.23	0	1800	23700	23300	22900	22500	22100	23500	22700	106	6850	500	16480	50	1	20823124	4789	-17.94	6.80	12	0.73	-1282.00	3384.00	37900	20240104	-39.31	14200	20231020	61.97	37900	-39.31	20240104	19400	18.56	20240510	47650	-51.73	20230718	18880	21.82	20231114	4.51	N	094360	500	105 억		48572	N	N	5739	N	00	N
136	20240709	100721	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	200	2	0.87	2344947350	101890	31.94	23200	23250	22700	29750	16050	22900	23014.50	0.23	0	-1863	23700	23300	22900	22500	22100	23500	22700	106	6850	500	16480	50	1	20823124	4810	-18.02	6.83	12	0.49	-1282.00	3384.00	37900	20240104	-39.05	14200	20231020	62.68	37900	-39.05	20240104	19400	19.07	20240510	47650	-51.52	20230718	18880	22.35	20231114	4.51	N	094360	500	105 억		48572	N	N	5739	N	00	N
137	20240709	090720	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	-50	5	-0.22	599944000	26040	8.16	23200	23200	22700	29750	16050	22900	23039.32	0.23	0	-7410	23700	23300	22900	22500	22100	23500	22700	106	6850	500	16480	50	1	20823124	4758	-17.82	6.75	12	0.13	-1282.00	3384.00	37900	20240104	-39.71	14200	20231020	60.92	37900	-39.71	20240104	19400	17.78	20240510	47650	-52.05	20230718	18880	21.03	20231114	4.51	N	094360	500	105 억		48572	N	N	5739	N	00	N
138	20240708	160715	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	600	2	2.69	7242982950	316325	22.12	22600	23300	22500	28950	15650	22300	22897.73	0.26	0	-8169	25366	23832	22966	21432	20566	23400	21000	106	6650	500	16050	50	1	20823124	4768	-17.86	6.77	12	1.52	-1282.00	3384.00	37900	20240104	-39.58	14200	20231020	61.27	37900	-39.58	20240104	19400	18.04	20240510	47650	-51.94	20230718	18880	21.29	20231114	4.53	N	094360	500	105 억		53905	N	N	5739	N	00	N
139	20240708	150717	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	600	2	2.69	6832339250	298372	20.86	22600	23300	22500	28950	15650	22300	22899.22	0.26	0	-7844	25366	23832	22966	21432	20566	23400	21000	106	6650	500	16050	50	1	20823124	4768	-17.86	6.77	12	1.43	-1282.00	3384.00	37900	20240104	-39.58	14200	20231020	61.27	37900	-39.58	20240104	19400	18.04	20240510	47650	-51.94	20230718	18880	21.29	20231114	4.53	N	094360	500	105 억		53905	N	N	308	N	00	N
140	20240708	140719	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	600	2	2.69	6257327000	273242	19.10	22600	23300	22500	28950	15650	22300	22900.85	0.26	0	-6648	25366	23832	22966	21432	20566	23400	21000	106	6650	500	16050	50	1	20823124	4768	-17.86	6.77	12	1.31	-1282.00	3384.00	37900	20240104	-39.58	14200	20231020	61.27	37900	-39.58	20240104	19400	18.04	20240510	47650	-51.94	20230718	18880	21.29	20231114	4.53	N	094360	500	105 억		53905	N	N	308	N	00	N
141	20240708	130714	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	800	2	3.59	5745270650	250938	17.55	22600	23300	22500	28950	15650	22300	22895.76	0.26	0	3713	25366	23832	22966	21432	20566	23400	21000	106	6650	500	16050	50	1	20823124	4810	-18.02	6.83	12	1.21	-1282.00	3384.00	37900	20240104	-39.05	14200	20231020	62.68	37900	-39.05	20240104	19400	19.07	20240510	47650	-51.52	20230718	18880	22.35	20231114	4.53	N	094360	500	105 억		53905	N	N	308	N	00	N
142	20240708	120716	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	650	2	2.91	4839007500	211580	14.79	22600	23300	22500	28950	15650	22300	22871.47	0.26	0	-5043	25366	23832	22966	21432	20566	23400	21000	106	6650	500	16050	50	1	20823124	4779	-17.90	6.78	12	1.02	-1282.00	3384.00	37900	20240104	-39.45	14200	20231020	61.62	37900	-39.45	20240104	19400	18.30	20240510	47650	-51.84	20230718	18880	21.56	20231114	4.53	N	094360	500	105 억		53905	N	N	308	N	00	N
143	20240708	110714	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	700	2	3.14	4378725800	191489	13.39	22600	23300	22500	28950	15650	22300	22867.44	0.26	0	-8219	25366	23832	22966	21432	20566	23400	21000	106	6650	500	16050	50	1	20823124	4789	-17.94	6.80	12	0.92	-1282.00	3384.00	37900	20240104	-39.31	14200	20231020	61.97	37900	-39.31	20240104	19400	18.56	20240510	47650	-51.73	20230718	18880	21.82	20231114	4.53	N	094360	500	105 억		53905	N	N	308	N	00	N
144	20240708	100714	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	550	2	2.47	3721430650	162562	11.37	22600	23300	22500	28950	15650	22300	22893.26	0.26	0	-6987	25366	23832	22966	21432	20566	23400	21000	106	6650	500	16050	50	1	20823124	4758	-17.82	6.75	12	0.78	-1282.00	3384.00	37900	20240104	-39.71	14200	20231020	60.92	37900	-39.71	20240104	19400	17.78	20240510	47650	-52.05	20230718	18880	21.03	20231114	4.53	N	094360	500	105 억		53905	N	N	308	N	00	N
145	20240708	090715	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	850	2	3.81	1364661700	59539	4.16	22600	23300	22500	28950	15650	22300	22923.01	0.26	0	-629	25366	23832	22966	21432	20566	23400	21000	106	6650	500	16050	50	1	20823124	4821	-18.06	6.84	12	0.29	-1282.00	3384.00	37900	20240104	-38.92	14200	20231020	63.03	37900	-38.92	20240104	19400	19.33	20240510	47650	-51.42	20230718	18880	22.62	20231114	4.53	N	094360	500	105 억		53905	N	N	308	N	00	N
146	20240705	160712	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22300	-650	5	-2.83	33377670350	1425153	185.23	22700	24500	22100	29800	16100	22950	23421.05	0.33	0	-17895	23850	23400	22750	22300	21650	23625	22525	106	6850	500	16520	50	1	20823124	4644	-17.39	6.59	12	6.84	-1282.00	3384.00	37900	20240104	-41.16	14200	20231020	57.04	37900	-41.16	20240104	19400	14.95	20240510	47650	-53.20	20230718	18880	18.11	20231114	4.40	N	094360	500	105 억		69646	N	N	308	N	00	N
147	20240705	150714	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22300	-650	5	-2.83	32276468200	1375646	178.80	22700	24500	22200	29800	16100	22950	23462.84	0.33	0	-13644	23850	23400	22750	22300	21650	23625	22525	106	6850	500	16520	50	1	20823124	4644	-17.39	6.59	12	6.61	-1282.00	3384.00	37900	20240104	-41.16	14200	20231020	57.04	37900	-41.16	20240104	19400	14.95	20240510	47650	-53.20	20230718	18880	18.11	20231114	4.40	N	094360	500	105 억		69646	N	N	136	N	00	N
148	20240705	140715	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22750	-200	5	-0.87	29465024500	1250170	162.49	22700	24500	22450	29800	16100	22950	23568.91	0.33	0	-18554	23850	23400	22750	22300	21650	23625	22525	106	6850	500	16520	50	1	20823124	4737	-17.75	6.72	12	6.00	-1282.00	3384.00	37900	20240104	-39.97	14200	20231020	60.21	37900	-39.97	20240104	19400	17.27	20240510	47650	-52.26	20230718	18880	20.50	20231114	4.40	N	094360	500	105 억		69646	N	N	136	N	00	N
149	20240705	130714	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	-100	5	-0.44	27839552550	1178960	153.23	22700	24500	22450	29800	16100	22950	23613.76	0.33	0	-23404	23850	23400	22750	22300	21650	23625	22525	106	6850	500	16520	50	1	20823124	4758	-17.82	6.75	12	5.66	-1282.00	3384.00	37900	20240104	-39.71	14200	20231020	60.92	37900	-39.71	20240104	19400	17.78	20240510	47650	-52.05	20230718	18880	21.03	20231114	4.40	N	094360	500	105 억		69646	N	N	136	N	00	N
150	20240705	120714	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	550	2	2.40	25732727350	1088123	141.43	22700	24500	22450	29800	16100	22950	23648.85	0.33	0	-24106	23850	23400	22750	22300	21650	23625	22525	106	6850	500	16520	50	1	20823124	4893	-18.33	6.94	12	5.23	-1282.00	3384.00	37900	20240104	-37.99	14200	20231020	65.49	37900	-37.99	20240104	19400	21.13	20240510	47650	-50.68	20230718	18880	24.47	20231114	4.40	N	094360	500	105 억		69646	N	N	136	N	00	N
151	20240705	110711	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	700	2	3.05	23375779050	987817	128.39	22700	24500	22450	29800	16100	22950	23664.21	0.33	0	-24873	23850	23400	22750	22300	21650	23625	22525	106	6850	500	16520	50	1	20823124	4925	-18.45	6.99	12	4.74	-1282.00	3384.00	37900	20240104	-37.60	14200	20231020	66.55	37900	-37.60	20240104	19400	21.91	20240510	47650	-50.37	20230718	18880	25.26	20231114	4.40	N	094360	500	105 억		69646	N	N	136	N	00	N
152	20240705	100712	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	0	3	0.00	3015713450	132801	17.26	22700	23000	22450	29800	16100	22950	22708.18	0.33	0	-65	23850	23400	22750	22300	21650	23625	22525	106	6850	500	16520	50	1	20823124	4779	-17.90	6.78	12	0.64	-1282.00	3384.00	37900	20240104	-39.45	14200	20231020	61.62	37900	-39.45	20240104	19400	18.30	20240510	47650	-51.84	20230718	18880	21.56	20231114	4.40	N	094360	500	105 억		69646	N	N	136	N	00	N
153	20240705	090713	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22600	-350	5	-1.53	872123850	38599	5.02	22700	22850	22450	29800	16100	22950	22592.76	0.33	0	-8637	23850	23400	22750	22300	21650	23625	22525	106	6850	500	16520	50	1	20823124	4706	-17.63	6.68	12	0.19	-1282.00	3384.00	37900	20240104	-40.37	14200	20231020	59.15	37900	-40.37	20240104	19400	16.49	20240510	47650	-52.57	20230718	18880	19.70	20231114	4.40	N	094360	500	105 억		69646	N	N	136	N	00	N
154	20240704	160709	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	1050	2	4.79	17254940200	760344	185.92	22400	23200	22100	28450	15350	21900	22693.01	0.32	0	2782	22900	22400	21950	21450	21000	22175	21225	106	6550	500	15760	50	1	20823124	4779	-17.90	6.78	12	3.65	-1282.00	3384.00	37900	20240104	-39.45	14200	20231020	61.62	37900	-39.45	20240104	19400	18.30	20240510	47650	-51.84	20230718	18880	21.56	20231114	4.37	N	094360	500	105 억		67061	N	N	136	N	00	N
155	20240704	150712	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22800	900	2	4.11	16509249650	727791	177.96	22400	23200	22100	28450	15350	21900	22684.17	0.32	0	3413	22900	22400	21950	21450	21000	22175	21225	106	6550	500	15760	50	1	20823124	4748	-17.78	6.74	12	3.50	-1282.00	3384.00	37900	20240104	-39.84	14200	20231020	60.56	37900	-39.84	20240104	19400	17.53	20240510	47650	-52.15	20230718	18880	20.76	20231114	4.37	N	094360	500	105 억		67061	N	N	247	N	00	N
156	20240704	140712	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	1050	2	4.79	15010449250	662300	161.94	22400	23200	22100	28450	15350	21900	22664.25	0.32	0	-2333	22900	22400	21950	21450	21000	22175	21225	106	6550	500	15760	50	1	20823124	4779	-17.90	6.78	12	3.18	-1282.00	3384.00	37900	20240104	-39.45	14200	20231020	61.62	37900	-39.45	20240104	19400	18.30	20240510	47650	-51.84	20230718	18880	21.56	20231114	4.37	N	094360	500	105 억		67061	N	N	247	N	00	N
157	20240704	130712	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22800	900	2	4.11	13250883000	585340	143.13	22400	23200	22100	28450	15350	21900	22638.07	0.32	0	-8188	22900	22400	21950	21450	21000	22175	21225	106	6550	500	15760	50	1	20823124	4748	-17.78	6.74	12	2.81	-1282.00	3384.00	37900	20240104	-39.84	14200	20231020	60.56	37900	-39.84	20240104	19400	17.53	20240510	47650	-52.15	20230718	18880	20.76	20231114	4.37	N	094360	500	105 억		67061	N	N	247	N	00	N
158	20240704	120711	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22600	700	2	3.20	12186879900	538454	131.66	22400	23200	22100	28450	15350	21900	22633.25	0.32	0	-12033	22900	22400	21950	21450	21000	22175	21225	106	6550	500	15760	50	1	20823124	4706	-17.63	6.68	12	2.59	-1282.00	3384.00	37900	20240104	-40.37	14200	20231020	59.15	37900	-40.37	20240104	19400	16.49	20240510	47650	-52.57	20230718	18880	19.70	20231114	4.37	N	094360	500	105 억		67061	N	N	247	N	00	N
159	20240704	110710	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22600	700	2	3.20	11411162050	504132	123.27	22400	23200	22100	28450	15350	21900	22635.43	0.32	0	-3945	22900	22400	21950	21450	21000	22175	21225	106	6550	500	15760	50	1	20823124	4706	-17.63	6.68	12	2.42	-1282.00	3384.00	37900	20240104	-40.37	14200	20231020	59.15	37900	-40.37	20240104	19400	16.49	20240510	47650	-52.57	20230718	18880	19.70	20231114	4.37	N	094360	500	105 억		67061	N	N	247	N	00	N
160	20240704	100711	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22550	650	2	2.97	10100410200	446099	109.08	22400	23200	22100	28450	15350	21900	22641.82	0.32	0	1688	22900	22400	21950	21450	21000	22175	21225	106	6550	500	15760	50	1	20823124	4696	-17.59	6.66	12	2.14	-1282.00	3384.00	37900	20240104	-40.50	14200	20231020	58.80	37900	-40.50	20240104	19400	16.24	20240510	47650	-52.68	20230718	18880	19.44	20231114	4.37	N	094360	500	105 억		67061	N	N	247	N	00	N
161	20240704	090711	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22550	650	2	2.97	1937295600	86682	21.20	22400	22550	22100	28450	15350	21900	22350.04	0.32	0	12617	22900	22400	21950	21450	21000	22175	21225	106	6550	500	15760	50	1	20823124	4696	-17.59	6.66	12	0.42	-1282.00	3384.00	37900	20240104	-40.50	14200	20231020	58.80	37900	-40.50	20240104	19400	16.24	20240510	47650	-52.68	20230718	18880	19.44	20231114	4.37	N	094360	500	105 억		67061	N	N	247	N	00	N
162	20240703	160707	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	-500	5	-2.23	8858506350	404714	48.52	22450	22450	21500	29100	15700	22400	21886.54	0.56	0	-63362	23033	22716	22133	21816	21233	22875	21975	106	6700	500	16120	50	1	20823124	4560	-17.08	6.47	12	1.94	-1282.00	3384.00	37900	20240104	-42.22	14200	20231020	54.23	37900	-42.22	20240104	19400	12.89	20240510	47650	-54.04	20230718	18880	16.00	20231114	4.36	N	094360	500	105 억		117450	N	N	247	N	00	N
163	20240703	150709	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21500	-900	5	-4.02	8156189300	372401	44.65	22450	22450	21500	29100	15700	22400	21899.77	0.56	0	-56355	23033	22716	22133	21816	21233	22875	21975	106	6700	500	16120	50	1	20823124	4477	-16.77	6.35	12	1.79	-1282.00	3384.00	37900	20240104	-43.27	14200	20231020	51.41	37900	-43.27	20240104	19400	10.82	20240510	47650	-54.88	20230718	18880	13.88	20231114	4.36	N	094360	500	105 억		117450	N	N	27	N	00	N
164	20240703	140710	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	-500	5	-2.23	6683130300	304278	36.48	22450	22450	21650	29100	15700	22400	21961.90	0.56	0	-40654	23033	22716	22133	21816	21233	22875	21975	106	6700	500	16120	50	1	20823124	4560	-17.08	6.47	12	1.46	-1282.00	3384.00	37900	20240104	-42.22	14200	20231020	54.23	37900	-42.22	20240104	19400	12.89	20240510	47650	-54.04	20230718	18880	16.00	20231114	4.36	N	094360	500	105 억		117450	N	N	27	N	00	N
165	20240703	130709	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21750	-650	5	-2.90	6419829300	292206	35.03	22450	22450	21650	29100	15700	22400	21968.17	0.56	0	-41261	23033	22716	22133	21816	21233	22875	21975	106	6700	500	16120	50	1	20823124	4529	-16.97	6.43	12	1.40	-1282.00	3384.00	37900	20240104	-42.61	14200	20231020	53.17	37900	-42.61	20240104	19400	12.11	20240510	47650	-54.35	20230718	18880	15.20	20231114	4.36	N	094360	500	105 억		117450	N	N	27	N	00	N
166	20240703	120708	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21850	-550	5	-2.46	5774170600	262582	31.48	22450	22450	21650	29100	15700	22400	21987.80	0.56	0	-42211	23033	22716	22133	21816	21233	22875	21975	106	6700	500	16120	50	1	20823124	4550	-17.04	6.46	12	1.26	-1282.00	3384.00	37900	20240104	-42.35	14200	20231020	53.87	37900	-42.35	20240104	19400	12.63	20240510	47650	-54.14	20230718	18880	15.73	20231114	4.36	N	094360	500	105 억		117450	N	N	27	N	00	N
167	20240703	110710	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	-500	5	-2.23	5261283400	238995	28.65	22450	22450	21650	29100	15700	22400	22011.95	0.56	0	-35953	23033	22716	22133	21816	21233	22875	21975	106	6700	500	16120	50	1	20823124	4560	-17.08	6.47	12	1.15	-1282.00	3384.00	37900	20240104	-42.22	14200	20231020	54.23	37900	-42.22	20240104	19400	12.89	20240510	47650	-54.04	20230718	18880	16.00	20231114	4.36	N	094360	500	105 억		117450	N	N	27	N	00	N
168	20240703	100711	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	-500	5	-2.23	4134329600	187327	22.46	22450	22450	21800	29100	15700	22400	22067.67	0.56	0	-28160	23033	22716	22133	21816	21233	22875	21975	106	6700	500	16120	50	1	20823124	4560	-17.08	6.47	12	0.90	-1282.00	3384.00	37900	20240104	-42.22	14200	20231020	54.23	37900	-42.22	20240104	19400	12.89	20240510	47650	-54.04	20230718	18880	16.00	20231114	4.36	N	094360	500	105 억		117450	N	N	27	N	00	N
169	20240703	090708	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22100	-300	5	-1.34	1668115650	75307	9.03	22450	22450	21800	29100	15700	22400	22146.21	0.56	0	-19728	23033	22716	22133	21816	21233	22875	21975	106	6700	500	16120	50	1	20823124	4602	-17.24	6.53	12	0.36	-1282.00	3384.00	37900	20240104	-41.69	14200	20231020	55.63	37900	-41.69	20240104	19400	13.92	20240510	47650	-53.62	20230718	18880	17.06	20231114	4.36	N	094360	500	105 억		117450	N	N	27	N	00	N
170	20240702	160706	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22400	1300	2	6.16	18119655450	825045	152.09	21800	22450	21550	27400	14800	21100	21961.21	0.34	0	49613	22713	21906	20843	20036	18973	22310	20440	106	6300	500	15190	50	1	20823124	4664	-17.47	6.62	12	3.96	-1282.00	3384.00	37900	20240104	-40.90	14200	20231020	57.75	37900	-40.90	20240104	19400	15.46	20240510	47650	-52.99	20230718	18880	18.64	20231114	4.40	N	094360	500	105 억		71382	N	N	27	N	00	N
171	20240702	150707	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22050	950	2	4.50	17268579600	786870	145.05	21800	22450	21550	27400	14800	21100	21945.91	0.34	0	54760	22713	21906	20843	20036	18973	22310	20440	106	6300	500	15190	50	1	20823124	4591	-17.20	6.52	12	3.78	-1282.00	3384.00	37900	20240104	-41.82	14200	20231020	55.28	37900	-41.82	20240104	19400	13.66	20240510	47650	-53.73	20230718	18880	16.79	20231114	4.40	N	094360	500	105 억		71382	N	N	42	N	00	N
172	20240702	140707	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	800	2	3.79	15148196850	691348	127.44	21800	22300	21550	27400	14800	21100	21911.10	0.34	0	28549	22713	21906	20843	20036	18973	22310	20440	106	6300	500	15190	50	1	20823124	4560	-17.08	6.47	12	3.32	-1282.00	3384.00	37900	20240104	-42.22	14200	20231020	54.23	37900	-42.22	20240104	19400	12.89	20240510	47650	-54.04	20230718	18880	16.00	20231114	4.40	N	094360	500	105 억		71382	N	N	42	N	00	N
173	20240702	130708	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22000	900	2	4.27	13607456650	621502	114.57	21800	22300	21550	27400	14800	21100	21894.47	0.34	0	24862	22713	21906	20843	20036	18973	22310	20440	106	6300	500	15190	50	1	20823124	4581	-17.16	6.50	12	2.98	-1282.00	3384.00	37900	20240104	-41.95	14200	20231020	54.93	37900	-41.95	20240104	19400	13.40	20240510	47650	-53.83	20230718	18880	16.53	20231114	4.40	N	094360	500	105 억		71382	N	N	42	N	00	N
174	20240702	120708	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21800	700	2	3.32	12020845250	549171	101.23	21800	22300	21550	27400	14800	21100	21889.08	0.34	0	19679	22713	21906	20843	20036	18973	22310	20440	106	6300	500	15190	50	1	20823124	4539	-17.00	6.44	12	2.64	-1282.00	3384.00	37900	20240104	-42.48	14200	20231020	53.52	37900	-42.48	20240104	19400	12.37	20240510	47650	-54.25	20230718	18880	15.47	20231114	4.40	N	094360	500	105 억		71382	N	N	42	N	00	N
175	20240702	110707	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21850	750	2	3.55	11471358950	523993	96.59	21800	22300	21550	27400	14800	21100	21892.20	0.34	0	19080	22713	21906	20843	20036	18973	22310	20440	106	6300	500	15190	50	1	20823124	4550	-17.04	6.46	12	2.52	-1282.00	3384.00	37900	20240104	-42.35	14200	20231020	53.87	37900	-42.35	20240104	19400	12.63	20240510	47650	-54.14	20230718	18880	15.73	20231114	4.40	N	094360	500	105 억		71382	N	N	42	N	00	N
176	20240702	100707	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21750	650	2	3.08	10387974550	474348	87.44	21800	22300	21550	27400	14800	21100	21899.48	0.34	0	22704	22713	21906	20843	20036	18973	22310	20440	106	6300	500	15190	50	1	20823124	4529	-16.97	6.43	12	2.28	-1282.00	3384.00	37900	20240104	-42.61	14200	20231020	53.17	37900	-42.61	20240104	19400	12.11	20240510	47650	-54.35	20230718	18880	15.20	20231114	4.40	N	094360	500	105 억		71382	N	N	42	N	00	N
177	20240702	090709	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21950	850	2	4.03	5256815900	239591	44.17	21800	22300	21550	27400	14800	21100	21940.79	0.34	0	22929	22713	21906	20843	20036	18973	22310	20440	106	6300	500	15190	50	1	20823124	4571	-17.12	6.49	12	1.15	-1282.00	3384.00	37900	20240104	-42.08	14200	20231020	54.58	37900	-42.08	20240104	19400	13.14	20240510	47650	-53.93	20230718	18880	16.26	20231114	4.40	N	094360	500	105 억		71382	N	N	42	N	00	N
178	20240701	160705	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	1380	2	7.00	11090602430	537373	225.18	19800	21650	19780	25600	13810	19720	20632.20	0.35	0	6373	20093	19906	19813	19626	19533	19860	19580	106	5880	500	14190	50	1	20823124	4394	-16.46	6.24	12	2.58	-1282.00	3384.00	37900	20240104	-44.33	14200	20231020	48.59	37900	-44.33	20240104	19400	8.76	20240510	47650	-55.72	20230718	18880	11.76	20231114	4.36	N	094360	500	105 억		73609	N	N	42	N	00	N
179	20240701	150707	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	1230	2	6.24	10007860930	485886	203.61	19800	21650	19780	25600	13810	19720	20597.32	0.35	0	12702	20093	19906	19813	19626	19533	19860	19580	106	5880	500	14190	50	1	20823124	4362	-16.34	6.19	12	2.33	-1282.00	3384.00	37900	20240104	-44.72	14200	20231020	47.54	37900	-44.72	20240104	19400	7.99	20240510	47650	-56.03	20230718	18880	10.96	20231114	4.36	N	094360	500	105 억		73609	N	N	464	N	00	N
180	20240701	140705	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	630	2	3.19	7247850430	353866	148.29	19800	21650	19780	25600	13810	19720	20482.12	0.35	0	15530	20093	19906	19813	19626	19533	19860	19580	106	5880	500	14190	50	1	20823124	4238	-15.87	6.01	12	1.70	-1282.00	3384.00	37900	20240104	-46.31	14200	20231020	43.31	37900	-46.31	20240104	19400	4.90	20240510	47650	-57.29	20230718	18880	7.79	20231114	4.36	N	094360	500	105 억		73609	N	N	464	N	00	N
181	20240701	130705	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	430	2	2.18	3071774080	152209	63.78	19800	20600	19780	25600	13810	19720	20181.59	0.35	0	2536	20093	19906	19813	19626	19533	19860	19580	106	5880	500	14190	50	1	20823124	4196	-15.72	5.95	12	0.73	-1282.00	3384.00	37900	20240104	-46.83	14200	20231020	41.90	37900	-46.83	20240104	19400	3.87	20240510	47650	-57.71	20230718	18880	6.73	20231114	4.36	N	094360	500	105 억		73609	N	N	464	N	00	N
182	20240701	120707	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	430	2	2.18	2792301180	138305	57.96	19800	20600	19780	25600	13810	19720	20189.78	0.35	0	3208	20093	19906	19813	19626	19533	19860	19580	106	5880	500	14190	50	1	20823124	4196	-15.72	5.95	12	0.66	-1282.00	3384.00	37900	20240104	-46.83	14200	20231020	41.90	37900	-46.83	20240104	19400	3.87	20240510	47650	-57.71	20230718	18880	6.73	20231114	4.36	N	094360	500	105 억		73609	N	N	464	N	00	N
183	20240701	110705	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	380	2	1.93	2532560080	125397	52.55	19800	20600	19780	25600	13810	19720	20196.72	0.35	0	4230	20093	19906	19813	19626	19533	19860	19580	106	5880	500	14190	50	1	20823124	4185	-15.68	5.94	12	0.60	-1282.00	3384.00	37900	20240104	-46.97	14200	20231020	41.55	37900	-46.97	20240104	19400	3.61	20240510	47650	-57.82	20230718	18880	6.46	20231114	4.36	N	094360	500	105 억		73609	N	N	464	N	00	N
184	20240701	100704	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	380	2	1.93	2146259030	106264	44.53	19800	20600	19780	25600	13810	19720	20197.87	0.35	0	5752	20093	19906	19813	19626	19533	19860	19580	106	5880	500	14190	50	1	20823124	4185	-15.68	5.94	12	0.51	-1282.00	3384.00	37900	20240104	-46.97	14200	20231020	41.55	37900	-46.97	20240104	19400	3.61	20240510	47650	-57.82	20230718	18880	6.46	20231114	4.36	N	094360	500	105 억		73609	N	N	464	N	00	N
185	20240701	090703	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19900	180	2	0.91	152432410	7676	3.22	19800	19920	19780	25600	13810	19720	19860.14	0.35	0	109	20093	19906	19813	19626	19533	19860	19580	106	5880	500	14190	10	1	20823124	4144	-15.52	5.88	12	0.04	-1282.00	3384.00	37900	20240104	-47.49	14200	20231020	40.14	37900	-47.49	20240104	19400	2.58	20240510	47650	-58.24	20230718	18880	5.40	20231114	4.36	N	094360	500	105 억		73609	N	N	464	N	00	N