KissMeData/179900/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	160926	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30700	650	2	2.16	732129200	24444	77.18	30050	30700	29400	39050	21050	30050	29951.28	4.68	0	3371	30850	30450	29950	29550	29050	30650	29750	81	9000	500	21630	50	1	16286895	5000	-18.65	25.23	12	0.15	-1646.00	1217.00	42550	20240112	-27.85	17720	20230817	73.25	42550	-27.85	20240112	26650	15.20	20240418	42550	-27.85	20240112	17720	73.25	20230817	0.40	N	179900	500	81 억		762429	N	N	114	N	00	N
3	20240731	150938	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30400	350	2	1.16	640411050	21443	67.70	30050	30400	29400	39050	21050	30050	29865.74	4.68	0	3694	30850	30450	29950	29550	29050	30650	29750	81	9000	500	21630	50	1	16286895	4951	-18.47	24.98	12	0.13	-1646.00	1217.00	42550	20240112	-28.55	17720	20230817	71.56	42550	-28.55	20240112	26650	14.07	20240418	42550	-28.55	20240112	17720	71.56	20230817	0.40	N	179900	500	81 억		762429	N	N	342	N	00	N
4	20240731	140938	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30000	-50	5	-0.17	453924700	15249	48.15	30050	30200	29400	39050	21050	30050	29767.51	4.68	0	1275	30850	30450	29950	29550	29050	30650	29750	81	9000	500	21630	50	1	16286895	4886	-18.23	24.65	12	0.09	-1646.00	1217.00	42550	20240112	-29.49	17720	20230817	69.30	42550	-29.49	20240112	26650	12.57	20240418	42550	-29.49	20240112	17720	69.30	20230817	0.40	N	179900	500	81 억		762429	N	N	342	N	00	N
5	20240731	130933	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30150	100	2	0.33	417227550	14027	44.29	30050	30200	29400	39050	21050	30050	29744.60	4.68	0	685	30850	30450	29950	29550	29050	30650	29750	81	9000	500	21630	50	1	16286895	4910	-18.32	24.77	12	0.09	-1646.00	1217.00	42550	20240112	-29.14	17720	20230817	70.15	42550	-29.14	20240112	26650	13.13	20240418	42550	-29.14	20240112	17720	70.15	20230817	0.40	N	179900	500	81 억		762429	N	N	342	N	00	N
6	20240731	120934	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30100	50	2	0.17	356437250	12004	37.90	30050	30100	29400	39050	21050	30050	29693.21	4.68	0	-637	30850	30450	29950	29550	29050	30650	29750	81	9000	500	21630	50	1	16286895	4902	-18.29	24.73	12	0.07	-1646.00	1217.00	42550	20240112	-29.26	17720	20230817	69.86	42550	-29.26	20240112	26650	12.95	20240418	42550	-29.26	20240112	17720	69.86	20230817	0.40	N	179900	500	81 억		762429	N	N	342	N	00	N
7	20240731	110937	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29950	-100	5	-0.33	316783450	10682	33.73	30050	30050	29400	39050	21050	30050	29655.82	4.68	0	-903	30850	30450	29950	29550	29050	30650	29750	81	9000	500	21630	50	1	16286895	4878	-18.20	24.61	12	0.07	-1646.00	1217.00	42550	20240112	-29.61	17720	20230817	69.02	42550	-29.61	20240112	26650	12.38	20240418	42550	-29.61	20240112	17720	69.02	20230817	0.40	N	179900	500	81 억		762429	N	N	342	N	00	N
8	20240731	100932	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29800	-250	5	-0.83	218659950	7394	23.35	30050	30050	29400	39050	21050	30050	29572.62	4.68	0	336	30850	30450	29950	29550	29050	30650	29750	81	9000	500	21630	50	1	16286895	4853	-18.10	24.49	12	0.05	-1646.00	1217.00	42550	20240112	-29.96	17720	20230817	68.17	42550	-29.96	20240112	26650	11.82	20240418	42550	-29.96	20240112	17720	68.17	20230817	0.40	N	179900	500	81 억		762429	N	N	342	N	00	N
9	20240731	090931	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29600	-450	5	-1.50	10724250	361	1.14	30050	30050	29600	39050	21050	30050	29707.06	4.68	0	-55	30850	30450	29950	29550	29050	30650	29750	81	9000	500	21630	50	1	16286895	4821	-17.98	24.32	12	0.00	-1646.00	1217.00	42550	20240112	-30.43	17720	20230817	67.04	42550	-30.43	20240112	26650	11.07	20240418	42550	-30.43	20240112	17720	67.04	20230817	0.40	N	179900	500	81 억		762429	N	N	342	N	00	N
10	20240730	160909	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30050	-150	5	-0.50	944825550	31653	111.82	29550	30350	29450	39250	21150	30200	29849.48	4.72	0	-6774	31333	30766	30033	29466	28733	31050	29750	81	9050	500	21740	50	1	16286895	4894	-18.26	24.69	12	0.19	-1646.00	1217.00	42550	20240112	-29.38	17720	20230817	69.58	42550	-29.38	20240112	26650	12.76	20240418	42550	-29.38	20240112	17720	69.58	20230817	0.40	N	179900	500	81 억		768419	N	N	342	N	00	N
11	20240730	150926	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29800	-400	5	-1.32	907170650	30398	107.38	29550	30350	29450	39250	21150	30200	29843.10	4.72	0	-6317	31333	30766	30033	29466	28733	31050	29750	81	9050	500	21740	50	1	16286895	4853	-18.10	24.49	12	0.19	-1646.00	1217.00	42550	20240112	-29.96	17720	20230817	68.17	42550	-29.96	20240112	26650	11.82	20240418	42550	-29.96	20240112	17720	68.17	20230817	0.40	N	179900	500	81 억		768419	N	N	0	N	00	N
12	20240730	140916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29950	-250	5	-0.83	820505400	27506	97.17	29550	30350	29450	39250	21150	30200	29830.05	4.72	0	-6067	31333	30766	30033	29466	28733	31050	29750	81	9050	500	21740	50	1	16286895	4878	-18.20	24.61	12	0.17	-1646.00	1217.00	42550	20240112	-29.61	17720	20230817	69.02	42550	-29.61	20240112	26650	12.38	20240418	42550	-29.61	20240112	17720	69.02	20230817	0.40	N	179900	500	81 억		768419	N	N	0	N	00	N
13	20240730	130920	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29750	-450	5	-1.49	640201100	21487	75.90	29550	30350	29450	39250	21150	30200	29794.81	4.72	0	-6626	31333	30766	30033	29466	28733	31050	29750	81	9050	500	21740	50	1	16286895	4845	-18.07	24.45	12	0.13	-1646.00	1217.00	42550	20240112	-30.08	17720	20230817	67.89	42550	-30.08	20240112	26650	11.63	20240418	42550	-30.08	20240112	17720	67.89	20230817	0.40	N	179900	500	81 억		768419	N	N	0	N	00	N
14	20240730	120913	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29950	-250	5	-0.83	592202000	19878	70.22	29550	30350	29450	39250	21150	30200	29791.83	4.72	0	-6019	31333	30766	30033	29466	28733	31050	29750	81	9050	500	21740	50	1	16286895	4878	-18.20	24.61	12	0.12	-1646.00	1217.00	42550	20240112	-29.61	17720	20230817	69.02	42550	-29.61	20240112	26650	12.38	20240418	42550	-29.61	20240112	17720	69.02	20230817	0.40	N	179900	500	81 억		768419	N	N	0	N	00	N
15	20240730	110919	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29850	-350	5	-1.16	547097700	18374	64.91	29550	30350	29450	39250	21150	30200	29775.64	4.72	0	-5198	31333	30766	30033	29466	28733	31050	29750	81	9050	500	21740	50	1	16286895	4862	-18.13	24.53	12	0.11	-1646.00	1217.00	42550	20240112	-29.85	17720	20230817	68.45	42550	-29.85	20240112	26650	12.01	20240418	42550	-29.85	20240112	17720	68.45	20230817	0.40	N	179900	500	81 억		768419	N	N	0	N	00	N
16	20240730	100925	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29850	-350	5	-1.16	364326100	12257	43.30	29550	30350	29450	39250	21150	30200	29723.92	4.72	0	-3757	31333	30766	30033	29466	28733	31050	29750	81	9050	500	21740	50	1	16286895	4862	-18.13	24.53	12	0.08	-1646.00	1217.00	42550	20240112	-29.85	17720	20230817	68.45	42550	-29.85	20240112	26650	12.01	20240418	42550	-29.85	20240112	17720	68.45	20230817	0.40	N	179900	500	81 억		768419	N	N	0	N	00	N
17	20240730	090930	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29850	-350	5	-1.16	58806150	1976	6.98	29550	30350	29550	39250	21150	30200	29760.20	4.72	0	-1101	31333	30766	30033	29466	28733	31050	29750	81	9050	500	21740	50	1	16286895	4862	-18.13	24.53	12	0.01	-1646.00	1217.00	42550	20240112	-29.85	17720	20230817	68.45	42550	-29.85	20240112	26650	12.01	20240418	42550	-29.85	20240112	17720	68.45	20230817	0.40	N	179900	500	81 억		768419	N	N	0	N	00	N
18	20240729	160908	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30200	500	2	1.68	850486400	28308	49.26	30050	30600	29300	38600	20800	29700	30043.37	4.74	0	25	30966	30332	29816	29182	28666	30075	28925	81	8900	500	21380	50	1	16286895	4919	-18.35	24.82	12	0.17	-1646.00	1217.00	42550	20240112	-29.02	17720	20230817	70.43	42550	-29.02	20240112	26650	13.32	20240418	42550	-29.02	20240112	17720	70.43	20230817	0.42	N	179900	500	81 억		771725	N	N	3	N	00	N
19	20240729	150923	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30300	600	2	2.02	731513300	24369	42.41	30050	30600	29300	38600	20800	29700	30018.19	4.74	0	55	30966	30332	29816	29182	28666	30075	28925	81	8900	500	21380	50	1	16286895	4935	-18.41	24.90	12	0.15	-1646.00	1217.00	42550	20240112	-28.79	17720	20230817	70.99	42550	-28.79	20240112	26650	13.70	20240418	42550	-28.79	20240112	17720	70.99	20230817	0.42	N	179900	500	81 억		771725	N	N	3	N	00	N
20	20240729	140928	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30300	600	2	2.02	552846350	18491	32.18	30050	30500	29300	38600	20800	29700	29898.13	4.74	0	1897	30966	30332	29816	29182	28666	30075	28925	81	8900	500	21380	50	1	16286895	4935	-18.41	24.90	12	0.11	-1646.00	1217.00	42550	20240112	-28.79	17720	20230817	70.99	42550	-28.79	20240112	26650	13.70	20240418	42550	-28.79	20240112	17720	70.99	20230817	0.42	N	179900	500	81 억		771725	N	N	3	N	00	N
21	20240729	130927	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29900	200	2	0.67	261808350	8837	15.38	30050	30050	29300	38600	20800	29700	29626.38	4.74	0	151	30966	30332	29816	29182	28666	30075	28925	81	8900	500	21380	50	1	16286895	4870	-18.17	24.57	12	0.05	-1646.00	1217.00	42550	20240112	-29.73	17720	20230817	68.74	42550	-29.73	20240112	26650	12.20	20240418	42550	-29.73	20240112	17720	68.74	20230817	0.42	N	179900	500	81 억		771725	N	N	3	N	00	N
22	20240729	120924	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29550	-150	5	-0.51	205355650	6935	12.07	30050	30050	29300	38600	20800	29700	29611.49	4.74	0	-449	30966	30332	29816	29182	28666	30075	28925	81	8900	500	21380	50	1	16286895	4813	-17.95	24.28	12	0.04	-1646.00	1217.00	42550	20240112	-30.55	17720	20230817	66.76	42550	-30.55	20240112	26650	10.88	20240418	42550	-30.55	20240112	17720	66.76	20230817	0.42	N	179900	500	81 억		771725	N	N	3	N	00	N
23	20240729	110916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29550	-150	5	-0.51	189174200	6388	11.12	30050	30050	29300	38600	20800	29700	29613.99	4.74	0	-45	30966	30332	29816	29182	28666	30075	28925	81	8900	500	21380	50	1	16286895	4813	-17.95	24.28	12	0.04	-1646.00	1217.00	42550	20240112	-30.55	17720	20230817	66.76	42550	-30.55	20240112	26650	10.88	20240418	42550	-30.55	20240112	17720	66.76	20230817	0.42	N	179900	500	81 억		771725	N	N	3	N	00	N
24	20240729	100912	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29500	-200	5	-0.67	149893000	5059	8.80	30050	30050	29300	38600	20800	29700	29628.98	4.74	0	104	30966	30332	29816	29182	28666	30075	28925	81	8900	500	21380	50	1	16286895	4805	-17.92	24.24	12	0.03	-1646.00	1217.00	42550	20240112	-30.67	17720	20230817	66.48	42550	-30.67	20240112	26650	10.69	20240418	42550	-30.67	20240112	17720	66.48	20230817	0.42	N	179900	500	81 억		771725	N	N	3	N	00	N
25	20240729	090912	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29600	-100	5	-0.34	50459600	1697	2.95	30050	30050	29300	38600	20800	29700	29734.59	4.74	0	-122	30966	30332	29816	29182	28666	30075	28925	81	8900	500	21380	50	1	16286895	4821	-17.98	24.32	12	0.01	-1646.00	1217.00	42550	20240112	-30.43	17720	20230817	67.04	42550	-30.43	20240112	26650	11.07	20240418	42550	-30.43	20240112	17720	67.04	20230817	0.42	N	179900	500	81 억		771725	N	N	3	N	00	N
26	20240726	160859	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29700	-250	5	-0.83	1705815750	57466	127.47	30000	30450	29300	38900	21000	29950	29683.91	4.87	0	-12617	31050	30500	29700	29150	28350	30775	29425	81	8950	500	21560	50	1	16286895	4837	-18.04	24.40	12	0.35	-1646.00	1217.00	42550	20240112	-30.20	17720	20230817	67.61	42550	-30.20	20240112	26650	11.44	20240418	42550	-30.20	20240112	17720	67.61	20230817	0.42	N	179900	500	81 억		793494	N	N	3	N	00	N
27	20240726	150907	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29750	-200	5	-0.67	1619649100	54563	121.03	30000	30450	29300	38900	21000	29950	29684.02	4.87	0	-11630	31050	30500	29700	29150	28350	30775	29425	81	8950	500	21560	50	1	16286895	4845	-18.07	24.45	12	0.34	-1646.00	1217.00	42550	20240112	-30.08	17720	20230817	67.89	42550	-30.08	20240112	26650	11.63	20240418	42550	-30.08	20240112	17720	67.89	20230817	0.42	N	179900	500	81 억		793494	N	N	0	N	00	N
28	20240726	140908	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29850	-100	5	-0.33	1012690750	34042	75.51	30000	30450	29300	38900	21000	29950	29748.27	4.87	0	-5796	31050	30500	29700	29150	28350	30775	29425	81	8950	500	21560	50	1	16286895	4862	-18.13	24.53	12	0.21	-1646.00	1217.00	42550	20240112	-29.85	17720	20230817	68.45	42550	-29.85	20240112	26650	12.01	20240418	42550	-29.85	20240112	17720	68.45	20230817	0.42	N	179900	500	81 억		793494	N	N	0	N	00	N
29	20240726	130911	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29650	-300	5	-1.00	915817800	30789	68.30	30000	30450	29300	38900	21000	29950	29744.97	4.87	0	-5523	31050	30500	29700	29150	28350	30775	29425	81	8950	500	21560	50	1	16286895	4829	-18.01	24.36	12	0.19	-1646.00	1217.00	42550	20240112	-30.32	17720	20230817	67.33	42550	-30.32	20240112	26650	11.26	20240418	42550	-30.32	20240112	17720	67.33	20230817	0.42	N	179900	500	81 억		793494	N	N	0	N	00	N
30	20240726	120912	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29850	-100	5	-0.33	852997650	28677	63.61	30000	30450	29300	38900	21000	29950	29745.01	4.87	0	-4734	31050	30500	29700	29150	28350	30775	29425	81	8950	500	21560	50	1	16286895	4862	-18.13	24.53	12	0.18	-1646.00	1217.00	42550	20240112	-29.85	17720	20230817	68.45	42550	-29.85	20240112	26650	12.01	20240418	42550	-29.85	20240112	17720	68.45	20230817	0.42	N	179900	500	81 억		793494	N	N	0	N	00	N
31	20240726	110914	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29450	-500	5	-1.67	741226050	24898	55.23	30000	30450	29300	38900	21000	29950	29770.51	4.87	0	-4032	31050	30500	29700	29150	28350	30775	29425	81	8950	500	21560	50	1	16286895	4796	-17.89	24.20	12	0.15	-1646.00	1217.00	42550	20240112	-30.79	17720	20230817	66.20	42550	-30.79	20240112	26650	10.51	20240418	42550	-30.79	20240112	17720	66.20	20230817	0.42	N	179900	500	81 억		793494	N	N	0	N	00	N
32	20240726	100907	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30050	100	2	0.33	490221900	16406	36.39	30000	30450	29500	38900	21000	29950	29880.65	4.87	0	-1644	31050	30500	29700	29150	28350	30775	29425	81	8950	500	21560	50	1	16286895	4894	-18.26	24.69	12	0.10	-1646.00	1217.00	42550	20240112	-29.38	17720	20230817	69.58	42550	-29.38	20240112	26650	12.76	20240418	42550	-29.38	20240112	17720	69.58	20230817	0.42	N	179900	500	81 억		793494	N	N	0	N	00	N
33	20240726	090905	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30150	200	2	0.67	89655050	2968	6.58	30000	30450	29950	38900	21000	29950	30207.23	4.87	0	-849	31050	30500	29700	29150	28350	30775	29425	81	8950	500	21560	50	1	16286895	4910	-18.32	24.77	12	0.02	-1646.00	1217.00	42550	20240112	-29.14	17720	20230817	70.15	42550	-29.14	20240112	26650	13.13	20240418	42550	-29.14	20240112	17720	70.15	20230817	0.42	N	179900	500	81 억		793494	N	N	0	N	00	N
34	20240725	160905	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29950	400	2	1.35	1331042300	44696	176.11	29300	30250	28900	38400	20700	29550	29779.49	4.94	0	-1369	30183	29866	29433	29116	28683	30025	29275	81	8850	500	21270	50	1	16286895	4878	-18.20	24.61	12	0.27	-1646.00	1217.00	42550	20240112	-29.61	17720	20230817	69.02	42550	-29.61	20240112	26650	12.38	20240418	42550	-29.61	20240112	17720	69.02	20230817	0.41	N	179900	500	81 억		804558	N	N	143	N	00	N
35	20240725	150915	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30000	450	2	1.52	1237163550	41564	163.77	29300	30250	28900	38400	20700	29550	29765.27	4.94	0	-1762	30183	29866	29433	29116	28683	30025	29275	81	8850	500	21270	50	1	16286895	4886	-18.23	24.65	12	0.26	-1646.00	1217.00	42550	20240112	-29.49	17720	20230817	69.30	42550	-29.49	20240112	26650	12.57	20240418	42550	-29.49	20240112	17720	69.30	20230817	0.41	N	179900	500	81 억		804558	N	N	143	N	00	N
36	20240725	140912	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29950	400	2	1.35	1008055250	33932	133.70	29300	30250	28900	38400	20700	29550	29708.10	4.94	0	-1019	30183	29866	29433	29116	28683	30025	29275	81	8850	500	21270	50	1	16286895	4878	-18.20	24.61	12	0.21	-1646.00	1217.00	42550	20240112	-29.61	17720	20230817	69.02	42550	-29.61	20240112	26650	12.38	20240418	42550	-29.61	20240112	17720	69.02	20230817	0.41	N	179900	500	81 억		804558	N	N	143	N	00	N
37	20240725	130905	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29750	200	2	0.68	663158400	22444	88.44	29300	29900	28900	38400	20700	29550	29547.25	4.94	0	-1741	30183	29866	29433	29116	28683	30025	29275	81	8850	500	21270	50	1	16286895	4845	-18.07	24.45	12	0.14	-1646.00	1217.00	42550	20240112	-30.08	17720	20230817	67.89	42550	-30.08	20240112	26650	11.63	20240418	42550	-30.08	20240112	17720	67.89	20230817	0.41	N	179900	500	81 억		804558	N	N	143	N	00	N
38	20240725	120912	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29650	100	2	0.34	627055350	21231	83.66	29300	29900	28900	38400	20700	29550	29534.89	4.94	0	-2191	30183	29866	29433	29116	28683	30025	29275	81	8850	500	21270	50	1	16286895	4829	-18.01	24.36	12	0.13	-1646.00	1217.00	42550	20240112	-30.32	17720	20230817	67.33	42550	-30.32	20240112	26650	11.26	20240418	42550	-30.32	20240112	17720	67.33	20230817	0.41	N	179900	500	81 억		804558	N	N	143	N	00	N
39	20240725	110909	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29800	250	2	0.85	562848650	19070	75.14	29300	29900	28900	38400	20700	29550	29514.87	4.94	0	-1536	30183	29866	29433	29116	28683	30025	29275	81	8850	500	21270	50	1	16286895	4853	-18.10	24.49	12	0.12	-1646.00	1217.00	42550	20240112	-29.96	17720	20230817	68.17	42550	-29.96	20240112	26650	11.82	20240418	42550	-29.96	20240112	17720	68.17	20230817	0.41	N	179900	500	81 억		804558	N	N	143	N	00	N
40	20240725	100903	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29800	250	2	0.85	426808250	14489	57.09	29300	29900	28900	38400	20700	29550	29457.40	4.94	0	173	30183	29866	29433	29116	28683	30025	29275	81	8850	500	21270	50	1	16286895	4853	-18.10	24.49	12	0.09	-1646.00	1217.00	42550	20240112	-29.96	17720	20230817	68.17	42550	-29.96	20240112	26650	11.82	20240418	42550	-29.96	20240112	17720	68.17	20230817	0.41	N	179900	500	81 억		804558	N	N	143	N	00	N
41	20240725	090900	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29250	-300	5	-1.02	72764750	2506	9.87	29300	29400	28900	38400	20700	29550	29036.21	4.94	0	940	30183	29866	29433	29116	28683	30025	29275	81	8850	500	21270	50	1	16286895	4764	-17.77	24.03	12	0.02	-1646.00	1217.00	42550	20240112	-31.26	17720	20230817	65.07	42550	-31.26	20240112	26650	9.76	20240418	42550	-31.26	20240112	17720	65.07	20230817	0.41	N	179900	500	81 억		804558	N	N	143	N	00	N
42	20240724	160859	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29550	-300	5	-1.01	728886950	24909	58.72	29150	29750	29000	38800	20900	29850	29260.66	4.95	0	-544	30650	30250	29500	29100	28350	30450	29300	81	8950	500	21490	50	1	16286895	4813	-17.95	24.28	12	0.15	-1646.00	1217.00	42550	20240112	-30.55	17720	20230817	66.76	42550	-30.55	20240112	26650	10.88	20240418	42550	-30.55	20240112	17720	66.76	20230817	0.41	N	179900	500	81 억		805552	N	N	143	N	00	N
43	20240724	150912	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29400	-450	5	-1.51	643346250	22008	51.88	29150	29750	29000	38800	20900	29850	29232.38	4.95	0	127	30650	30250	29500	29100	28350	30450	29300	81	8950	500	21490	50	1	16286895	4788	-17.86	24.16	12	0.14	-1646.00	1217.00	42550	20240112	-30.90	17720	20230817	65.91	42550	-30.90	20240112	26650	10.32	20240418	42550	-30.90	20240112	17720	65.91	20230817	0.41	N	179900	500	81 억		805552	N	N	484	N	00	N
44	20240724	140907	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29200	-650	5	-2.18	617643700	21133	49.82	29150	29750	29000	38800	20900	29850	29226.50	4.95	0	123	30650	30250	29500	29100	28350	30450	29300	81	8950	500	21490	50	1	16286895	4756	-17.74	23.99	12	0.13	-1646.00	1217.00	42550	20240112	-31.37	17720	20230817	64.79	42550	-31.37	20240112	26650	9.57	20240418	42550	-31.37	20240112	17720	64.79	20230817	0.41	N	179900	500	81 억		805552	N	N	484	N	00	N
45	20240724	130913	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29150	-700	5	-2.35	493638400	16885	39.81	29150	29750	29000	38800	20900	29850	29235.32	4.95	0	996	30650	30250	29500	29100	28350	30450	29300	81	8950	500	21490	50	1	16286895	4748	-17.71	23.95	12	0.10	-1646.00	1217.00	42550	20240112	-31.49	17720	20230817	64.50	42550	-31.49	20240112	26650	9.38	20240418	42550	-31.49	20240112	17720	64.50	20230817	0.41	N	179900	500	81 억		805552	N	N	484	N	00	N
46	20240724	120911	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29200	-650	5	-2.18	393872200	13467	31.75	29150	29750	29000	38800	20900	29850	29247.21	4.95	0	769	30650	30250	29500	29100	28350	30450	29300	81	8950	500	21490	50	1	16286895	4756	-17.74	23.99	12	0.08	-1646.00	1217.00	42550	20240112	-31.37	17720	20230817	64.79	42550	-31.37	20240112	26650	9.57	20240418	42550	-31.37	20240112	17720	64.79	20230817	0.41	N	179900	500	81 억		805552	N	N	484	N	00	N
47	20240724	110907	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29250	-600	5	-2.01	294488800	10079	23.76	29150	29750	29000	38800	20900	29850	29218.06	4.95	0	1094	30650	30250	29500	29100	28350	30450	29300	81	8950	500	21490	50	1	16286895	4764	-17.77	24.03	12	0.06	-1646.00	1217.00	42550	20240112	-31.26	17720	20230817	65.07	42550	-31.26	20240112	26650	9.76	20240418	42550	-31.26	20240112	17720	65.07	20230817	0.41	N	179900	500	81 억		805552	N	N	484	N	00	N
48	20240724	100933	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29200	-650	5	-2.18	248552350	8502	20.04	29150	29750	29000	38800	20900	29850	29234.57	4.95	0	1147	30650	30250	29500	29100	28350	30450	29300	81	8950	500	21490	50	1	16286895	4756	-17.74	23.99	12	0.05	-1646.00	1217.00	42550	20240112	-31.37	17720	20230817	64.79	42550	-31.37	20240112	26650	9.57	20240418	42550	-31.37	20240112	17720	64.79	20230817	0.41	N	179900	500	81 억		805552	N	N	484	N	00	N
49	20240724	090900	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29400	-450	5	-1.51	53583100	1835	4.33	29150	29750	29000	38800	20900	29850	29200.60	4.95	0	4	30650	30250	29500	29100	28350	30450	29300	81	8950	500	21490	50	1	16286895	4788	-17.86	24.16	12	0.01	-1646.00	1217.00	42550	20240112	-30.90	17720	20230817	65.91	42550	-30.90	20240112	26650	10.32	20240418	42550	-30.90	20240112	17720	65.91	20230817	0.41	N	179900	500	81 억		805552	N	N	484	N	00	N
50	20240723	160855	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29850	250	2	0.84	1232568050	42219	70.33	29600	29900	28750	38450	20750	29600	29194.63	4.95	0	217	32233	30916	29983	28666	27733	30450	28200	81	8850	500	21310	50	1	16286895	4862	-18.13	24.53	12	0.26	-1646.00	1217.00	42550	20240112	-29.85	17720	20230817	68.45	42550	-29.85	20240112	26650	12.01	20240418	42550	-29.85	20240112	17720	68.45	20230817	0.41	N	179900	500	81 억		805444	N	N	484	N	00	N
51	20240723	150915	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29400	-200	5	-0.68	1107266000	37957	63.23	29600	29900	28750	38450	20750	29600	29171.59	4.95	0	233	32233	30916	29983	28666	27733	30450	28200	81	8850	500	21310	50	1	16286895	4788	-17.86	24.16	12	0.23	-1646.00	1217.00	42550	20240112	-30.90	17720	20230817	65.91	42550	-30.90	20240112	26650	10.32	20240418	42550	-30.90	20240112	17720	65.91	20230817	0.41	N	179900	500	81 억		805444	N	N	57	N	00	N
52	20240723	140859	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29150	-450	5	-1.52	870625750	29951	49.90	29600	29850	28750	38450	20750	29600	29068.34	4.95	0	3697	32233	30916	29983	28666	27733	30450	28200	81	8850	500	21310	50	1	16286895	4748	-17.71	23.95	12	0.18	-1646.00	1217.00	42550	20240112	-31.49	17720	20230817	64.50	42550	-31.49	20240112	26650	9.38	20240418	42550	-31.49	20240112	17720	64.50	20230817	0.41	N	179900	500	81 억		805444	N	N	57	N	00	N
53	20240723	130853	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29200	-400	5	-1.35	816491400	28089	46.79	29600	29850	28750	38450	20750	29600	29068.01	4.95	0	3477	32233	30916	29983	28666	27733	30450	28200	81	8850	500	21310	50	1	16286895	4756	-17.74	23.99	12	0.17	-1646.00	1217.00	42550	20240112	-31.37	17720	20230817	64.79	42550	-31.37	20240112	26650	9.57	20240418	42550	-31.37	20240112	17720	64.79	20230817	0.41	N	179900	500	81 억		805444	N	N	57	N	00	N
54	20240723	120859	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28850	-750	5	-2.53	658714800	22626	37.69	29600	29850	28800	38450	20750	29600	29113.18	4.95	0	339	32233	30916	29983	28666	27733	30450	28200	81	8850	500	21310	50	1	16286895	4699	-17.53	23.71	12	0.14	-1646.00	1217.00	42550	20240112	-32.20	17720	20230817	62.81	42550	-32.20	20240112	26650	8.26	20240418	42550	-32.20	20240112	17720	62.81	20230817	0.41	N	179900	500	81 억		805444	N	N	57	N	00	N
55	20240723	110901	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29100	-500	5	-1.69	373805350	12779	21.29	29600	29850	29100	38450	20750	29600	29251.53	4.95	0	-380	32233	30916	29983	28666	27733	30450	28200	81	8850	500	21310	50	1	16286895	4739	-17.68	23.91	12	0.08	-1646.00	1217.00	42550	20240112	-31.61	17720	20230817	64.22	42550	-31.61	20240112	26650	9.19	20240418	42550	-31.61	20240112	17720	64.22	20230817	0.41	N	179900	500	81 억		805444	N	N	57	N	00	N
56	20240723	100857	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29400	-200	5	-0.68	188038750	6413	10.68	29600	29850	29100	38450	20750	29600	29321.50	4.95	0	-1163	32233	30916	29983	28666	27733	30450	28200	81	8850	500	21310	50	1	16286895	4788	-17.86	24.16	12	0.04	-1646.00	1217.00	42550	20240112	-30.90	17720	20230817	65.91	42550	-30.90	20240112	26650	10.32	20240418	42550	-30.90	20240112	17720	65.91	20230817	0.41	N	179900	500	81 억		805444	N	N	57	N	00	N
57	20240723	090905	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29600	0	3	0.00	37868900	1279	2.13	29600	29850	29500	38450	20750	29600	29608.21	4.95	0	73	32233	30916	29983	28666	27733	30450	28200	81	8850	500	21310	50	1	16286895	4821	-17.98	24.32	12	0.01	-1646.00	1217.00	42550	20240112	-30.43	17720	20230817	67.04	42550	-30.43	20240112	26650	11.07	20240418	42550	-30.43	20240112	17720	67.04	20230817	0.41	N	179900	500	81 억		805444	N	N	57	N	00	N
58	20240722	160850	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29600	-2000	5	-6.33	1794630200	60020	255.63	31050	31300	29050	41050	22150	31600	29900.55	5.01	0	-8773	32466	32032	31316	30882	30166	32250	31100	81	9450	500	22750	50	1	16286895	4821	-17.98	24.32	12	0.37	-1646.00	1217.00	42550	20240112	-30.43	17720	20230817	67.04	42550	-30.43	20240112	26650	11.07	20240418	42550	-30.43	20240112	17720	67.04	20230817	0.41	N	179900	500	81 억		815241	N	N	57	N	00	N
59	20240722	150857	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29650	-1950	5	-6.17	1603366550	53564	228.14	31050	31300	29050	41050	22150	31600	29933.66	5.01	0	-7690	32466	32032	31316	30882	30166	32250	31100	81	9450	500	22750	50	1	16286895	4829	-18.01	24.36	12	0.33	-1646.00	1217.00	42550	20240112	-30.32	17720	20230817	67.33	42550	-30.32	20240112	26650	11.26	20240418	42550	-30.32	20240112	17720	67.33	20230817	0.41	N	179900	500	81 억		815241	N	N	0	N	00	N
60	20240722	140904	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29700	-1900	5	-6.01	1506175600	50295	214.21	31050	31300	29050	41050	22150	31600	29946.83	5.01	0	-6850	32466	32032	31316	30882	30166	32250	31100	81	9450	500	22750	50	1	16286895	4837	-18.04	24.40	12	0.31	-1646.00	1217.00	42550	20240112	-30.20	17720	20230817	67.61	42550	-30.20	20240112	26650	11.44	20240418	42550	-30.20	20240112	17720	67.61	20230817	0.41	N	179900	500	81 억		815241	N	N	0	N	00	N
61	20240722	130900	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29750	-1850	5	-5.85	1429414450	47711	203.21	31050	31300	29050	41050	22150	31600	29959.85	5.01	0	-7128	32466	32032	31316	30882	30166	32250	31100	81	9450	500	22750	50	1	16286895	4845	-18.07	24.45	12	0.29	-1646.00	1217.00	42550	20240112	-30.08	17720	20230817	67.89	42550	-30.08	20240112	26650	11.63	20240418	42550	-30.08	20240112	17720	67.89	20230817	0.41	N	179900	500	81 억		815241	N	N	0	N	00	N
62	20240722	120857	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29750	-1850	5	-5.85	1375695150	45905	195.52	31050	31300	29050	41050	22150	31600	29968.31	5.01	0	-6617	32466	32032	31316	30882	30166	32250	31100	81	9450	500	22750	50	1	16286895	4845	-18.07	24.45	12	0.28	-1646.00	1217.00	42550	20240112	-30.08	17720	20230817	67.89	42550	-30.08	20240112	26650	11.63	20240418	42550	-30.08	20240112	17720	67.89	20230817	0.41	N	179900	500	81 억		815241	N	N	0	N	00	N
63	20240722	110855	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29300	-2300	5	-7.28	1173884900	39063	166.37	31050	31300	29050	41050	22150	31600	30051.07	5.01	0	-4895	32466	32032	31316	30882	30166	32250	31100	81	9450	500	22750	50	1	16286895	4772	-17.80	24.08	12	0.24	-1646.00	1217.00	42550	20240112	-31.14	17720	20230817	65.35	42550	-31.14	20240112	26650	9.94	20240418	42550	-31.14	20240112	17720	65.35	20230817	0.41	N	179900	500	81 억		815241	N	N	0	N	00	N
64	20240722	100857	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30050	-1550	5	-4.91	694619450	22850	97.32	31050	31300	29900	41050	22150	31600	30399.10	5.01	0	-492	32466	32032	31316	30882	30166	32250	31100	81	9450	500	22750	50	1	16286895	4894	-18.26	24.69	12	0.14	-1646.00	1217.00	42550	20240112	-29.38	17720	20230817	69.58	42550	-29.38	20240112	26650	12.76	20240418	42550	-29.38	20240112	17720	69.58	20230817	0.41	N	179900	500	81 억		815241	N	N	0	N	00	N
65	20240722	090858	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30650	-950	5	-3.01	159959900	5197	22.13	31050	31300	30550	41050	22150	31600	30779.28	5.01	0	340	32466	32032	31316	30882	30166	32250	31100	81	9450	500	22750	50	1	16286895	4992	-18.62	25.18	12	0.03	-1646.00	1217.00	42550	20240112	-27.97	17720	20230817	72.97	42550	-27.97	20240112	26650	15.01	20240418	42550	-27.97	20240112	17720	72.97	20230817	0.41	N	179900	500	81 억		815241	N	N	0	N	00	N
66	20240719	160834	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31600	300	2	0.96	734601850	23479	33.62	30600	31750	30600	40650	21950	31300	31287.61	4.96	0	4112	33333	32316	31283	30266	29233	31800	29750	81	9350	500	22530	50	1	16286895	5147	-19.20	25.97	12	0.14	-1646.00	1217.00	42550	20240112	-25.73	17660	20230713	78.94	42550	-25.73	20240112	26650	18.57	20240418	42550	-25.73	20240112	17720	78.33	20230817	0.41	N	179900	500	81 억		808340	N	N	1	N	00	N
67	20240719	150844	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31450	150	2	0.48	493808250	15792	22.61	30600	31750	30600	40650	21950	31300	31269.52	4.96	0	1542	33333	32316	31283	30266	29233	31800	29750	81	9350	500	22530	50	1	16286895	5122	-19.11	25.84	12	0.10	-1646.00	1217.00	42550	20240112	-26.09	17660	20230713	78.09	42550	-26.09	20240112	26650	18.01	20240418	42550	-26.09	20240112	17720	77.48	20230817	0.41	N	179900	500	81 억		808340	N	N	1	N	00	N
68	20240719	140846	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31600	300	2	0.96	458668400	14672	21.01	30600	31750	30600	40650	21950	31300	31261.48	4.96	0	1440	33333	32316	31283	30266	29233	31800	29750	81	9350	500	22530	50	1	16286895	5147	-19.20	25.97	12	0.09	-1646.00	1217.00	42550	20240112	-25.73	17660	20230713	78.94	42550	-25.73	20240112	26650	18.57	20240418	42550	-25.73	20240112	17720	78.33	20230817	0.41	N	179900	500	81 억		808340	N	N	1	N	00	N
69	20240719	130836	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31350	50	2	0.16	438109850	14017	20.07	30600	31750	30600	40650	21950	31300	31255.61	4.96	0	1550	33333	32316	31283	30266	29233	31800	29750	81	9350	500	22530	50	1	16286895	5106	-19.05	25.76	12	0.09	-1646.00	1217.00	42550	20240112	-26.32	17660	20230713	77.52	42550	-26.32	20240112	26650	17.64	20240418	42550	-26.32	20240112	17720	76.92	20230817	0.41	N	179900	500	81 억		808340	N	N	1	N	00	N
70	20240719	120838	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31500	200	2	0.64	404997200	12962	18.56	30600	31750	30600	40650	21950	31300	31244.96	4.96	0	1999	33333	32316	31283	30266	29233	31800	29750	81	9350	500	22530	50	1	16286895	5130	-19.14	25.88	12	0.08	-1646.00	1217.00	42550	20240112	-25.97	17660	20230713	78.37	42550	-25.97	20240112	26650	18.20	20240418	42550	-25.97	20240112	17720	77.77	20230817	0.41	N	179900	500	81 억		808340	N	N	1	N	00	N
71	20240719	110845	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31700	400	2	1.28	368359800	11799	16.89	30600	31750	30600	40650	21950	31300	31219.58	4.96	0	1749	33333	32316	31283	30266	29233	31800	29750	81	9350	500	22530	50	1	16286895	5163	-19.26	26.05	12	0.07	-1646.00	1217.00	42550	20240112	-25.50	17660	20230713	79.50	42550	-25.50	20240112	26650	18.95	20240418	42550	-25.50	20240112	17720	78.89	20230817	0.41	N	179900	500	81 억		808340	N	N	1	N	00	N
72	20240719	100806	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31200	-100	5	-0.32	251241250	8069	11.55	30600	31550	30600	40650	21950	31300	31136.60	4.96	0	348	33333	32316	31283	30266	29233	31800	29750	81	9350	500	22530	50	1	16286895	5082	-18.96	25.64	12	0.05	-1646.00	1217.00	42550	20240112	-26.67	17660	20230713	76.67	42550	-26.67	20240112	26650	17.07	20240418	42550	-26.67	20240112	17720	76.07	20230817	0.41	N	179900	500	81 억		808340	N	N	1	N	00	N
73	20240719	090850	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31100	-200	5	-0.64	88288700	2850	4.08	30600	31250	30600	40650	21950	31300	30978.49	4.96	0	-833	33333	32316	31283	30266	29233	31800	29750	81	9350	500	22530	50	1	16286895	5065	-18.89	25.55	12	0.02	-1646.00	1217.00	42550	20240112	-26.91	17660	20230713	76.10	42550	-26.91	20240112	26650	16.70	20240418	42550	-26.91	20240112	17720	75.51	20230817	0.41	N	179900	500	81 억		808340	N	N	1	N	00	N
74	20240718	160829	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31300	-500	5	-1.57	2159926050	69831	89.86	32300	32300	30250	41300	22300	31800	30930.76	4.97	0	3360	34233	33016	32083	30866	29933	32550	30400	81	9500	500	22890	50	1	16286895	5098	-19.02	25.72	12	0.43	-1646.00	1217.00	42550	20240112	-26.44	17630	20230712	77.54	42550	-26.44	20240112	26650	17.45	20240418	42550	-26.44	20240112	17720	76.64	20230817	0.40	N	179900	500	81 억		809992	N	N	1	N	00	N
75	20240718	150837	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30650	-1150	5	-3.62	2028752050	65618	84.44	32300	32300	30250	41300	22300	31800	30917.61	4.97	0	4356	34233	33016	32083	30866	29933	32550	30400	81	9500	500	22890	50	1	16286895	4992	-18.62	25.18	12	0.40	-1646.00	1217.00	42550	20240112	-27.97	17630	20230712	73.85	42550	-27.97	20240112	26650	15.01	20240418	42550	-27.97	20240112	17720	72.97	20230817	0.40	N	179900	500	81 억		809992	N	N	3	N	00	N
76	20240718	140830	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30250	-1550	5	-4.87	1738449350	56103	72.20	32300	32300	30250	41300	22300	31800	30986.74	4.97	0	1635	34233	33016	32083	30866	29933	32550	30400	81	9500	500	22890	50	1	16286895	4927	-18.38	24.86	12	0.34	-1646.00	1217.00	42550	20240112	-28.91	17630	20230712	71.58	42550	-28.91	20240112	26650	13.51	20240418	42550	-28.91	20240112	17720	70.71	20230817	0.40	N	179900	500	81 억		809992	N	N	3	N	00	N
77	20240718	130833	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30650	-1150	5	-3.62	1473632950	47400	61.00	32300	32300	30350	41300	22300	31800	31089.30	4.97	0	985	34233	33016	32083	30866	29933	32550	30400	81	9500	500	22890	50	1	16286895	4992	-18.62	25.18	12	0.29	-1646.00	1217.00	42550	20240112	-27.97	17630	20230712	73.85	42550	-27.97	20240112	26650	15.01	20240418	42550	-27.97	20240112	17720	72.97	20230817	0.40	N	179900	500	81 억		809992	N	N	3	N	00	N
78	20240718	120832	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30550	-1250	5	-3.93	1199769000	38421	49.44	32300	32300	30450	41300	22300	31800	31226.91	4.97	0	-1745	34233	33016	32083	30866	29933	32550	30400	81	9500	500	22890	50	1	16286895	4976	-18.56	25.10	12	0.24	-1646.00	1217.00	42550	20240112	-28.20	17630	20230712	73.28	42550	-28.20	20240112	26650	14.63	20240418	42550	-28.20	20240112	17720	72.40	20230817	0.40	N	179900	500	81 억		809992	N	N	3	N	00	N
79	20240718	110838	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30850	-950	5	-2.99	1027170850	32778	42.18	32300	32300	30600	41300	22300	31800	31337.20	4.97	0	-1576	34233	33016	32083	30866	29933	32550	30400	81	9500	500	22890	50	1	16286895	5025	-18.74	25.35	12	0.20	-1646.00	1217.00	42550	20240112	-27.50	17630	20230712	74.99	42550	-27.50	20240112	26650	15.76	20240418	42550	-27.50	20240112	17720	74.10	20230817	0.40	N	179900	500	81 억		809992	N	N	3	N	00	N
80	20240718	100839	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30700	-1100	5	-3.46	768337250	24398	31.40	32300	32300	30650	41300	22300	31800	31491.81	4.97	0	-2406	34233	33016	32083	30866	29933	32550	30400	81	9500	500	22890	50	1	16286895	5000	-18.65	25.23	12	0.15	-1646.00	1217.00	42550	20240112	-27.85	17630	20230712	74.14	42550	-27.85	20240112	26650	15.20	20240418	42550	-27.85	20240112	17720	73.25	20230817	0.40	N	179900	500	81 억		809992	N	N	3	N	00	N
81	20240718	090839	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	32000	200	2	0.63	276750100	8693	11.19	32300	32300	31500	41300	22300	31800	31835.97	4.97	0	-1180	34233	33016	32083	30866	29933	32550	30400	81	9500	500	22890	50	1	16286895	5212	-19.44	26.29	12	0.05	-1646.00	1217.00	42550	20240112	-24.79	17630	20230712	81.51	42550	-24.79	20240112	26650	20.08	20240418	42550	-24.79	20240112	17720	80.59	20230817	0.40	N	179900	500	81 억		809992	N	N	3	N	00	N
82	20240717	160915	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31800	-1100	5	-3.34	2510497350	77700	107.12	33300	33300	31150	42750	23050	32900	32310.24	5.07	0	-14018	33766	33332	32566	32132	31366	33550	32350	81	9850	500	23680	50	1	16286895	5179	-19.32	26.13	12	0.48	-1646.00	1217.00	42550	20240112	-25.26	17550	20230711	81.20	42550	-25.26	20240112	26650	19.32	20240418	42550	-25.26	20240112	17720	79.46	20230817	0.38	N	179900	500	81 억		826204	N	N	3	N	00	N
83	20240717	150919	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31450	-1450	5	-4.41	2269274750	70184	96.76	33300	33300	31150	42750	23050	32900	32333.22	5.07	0	-13497	33766	33332	32566	32132	31366	33550	32350	81	9850	500	23680	50	1	16286895	5122	-19.11	25.84	12	0.43	-1646.00	1217.00	42550	20240112	-26.09	17550	20230711	79.20	42550	-26.09	20240112	26650	18.01	20240418	42550	-26.09	20240112	17720	77.48	20230817	0.38	N	179900	500	81 억		826204	N	N	250	N	00	N
84	20240717	140916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31600	-1300	5	-3.95	2081509850	64253	88.58	33300	33300	31150	42750	23050	32900	32395.53	5.07	0	-11394	33766	33332	32566	32132	31366	33550	32350	81	9850	500	23680	50	1	16286895	5147	-19.20	25.97	12	0.39	-1646.00	1217.00	42550	20240112	-25.73	17550	20230711	80.06	42550	-25.73	20240112	26650	18.57	20240418	42550	-25.73	20240112	17720	78.33	20230817	0.38	N	179900	500	81 억		826204	N	N	250	N	00	N
85	20240717	130915	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31650	-1250	5	-3.80	1871854500	57646	79.47	33300	33300	31150	42750	23050	32900	32471.54	5.07	0	-10218	33766	33332	32566	32132	31366	33550	32350	81	9850	500	23680	50	1	16286895	5155	-19.23	26.01	12	0.35	-1646.00	1217.00	42550	20240112	-25.62	17550	20230711	80.34	42550	-25.62	20240112	26650	18.76	20240418	42550	-25.62	20240112	17720	78.61	20230817	0.38	N	179900	500	81 억		826204	N	N	250	N	00	N
86	20240717	120916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31500	-1400	5	-4.26	1590238400	48748	67.21	33300	33300	31450	42750	23050	32900	32621.61	5.07	0	-9095	33766	33332	32566	32132	31366	33550	32350	81	9850	500	23680	50	1	16286895	5130	-19.14	25.88	12	0.30	-1646.00	1217.00	42550	20240112	-25.97	17550	20230711	79.49	42550	-25.97	20240112	26650	18.20	20240418	42550	-25.97	20240112	17720	77.77	20230817	0.38	N	179900	500	81 억		826204	N	N	250	N	00	N
87	20240717	110917	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	32000	-900	5	-2.74	1415143850	43237	59.61	33300	33300	32000	42750	23050	32900	32729.93	5.07	0	-8102	33766	33332	32566	32132	31366	33550	32350	81	9850	500	23680	50	1	16286895	5212	-19.44	26.29	12	0.27	-1646.00	1217.00	42550	20240112	-24.79	17550	20230711	82.34	42550	-24.79	20240112	26650	20.08	20240418	42550	-24.79	20240112	17720	80.59	20230817	0.38	N	179900	500	81 억		826204	N	N	250	N	00	N
88	20240717	100916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	32500	-400	5	-1.22	1093100050	33278	45.88	33300	33300	32400	42750	23050	32900	32847.53	5.07	0	-3787	33766	33332	32566	32132	31366	33550	32350	81	9850	500	23680	50	1	16286895	5293	-19.74	26.71	12	0.20	-1646.00	1217.00	42550	20240112	-23.62	17550	20230711	85.19	42550	-23.62	20240112	26650	21.95	20240418	42550	-23.62	20240112	17720	83.41	20230817	0.38	N	179900	500	81 억		826204	N	N	250	N	00	N
89	20240717	090729	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	32800	-100	5	-0.30	101908800	3101	4.28	33300	33300	32600	42750	23050	32900	32863.21	5.07	0	-828	33766	33332	32566	32132	31366	33550	32350	81	9850	500	23680	50	1	16286895	5342	-19.93	26.95	12	0.02	-1646.00	1217.00	42550	20240112	-22.91	17550	20230711	86.89	42550	-22.91	20240112	26650	23.08	20240418	42550	-22.91	20240112	17720	85.10	20230817	0.38	N	179900	500	81 억		826204	N	N	250	N	00	N
90	20240716	160918	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	32900	400	2	1.23	2341620500	72529	82.24	32800	33000	31800	42250	22750	32500	32284.87	5.08	0	-4600	34033	33266	31783	31016	29533	33650	31400	81	9750	500	23400	50	1	16286895	5358	-19.99	27.03	12	0.45	-1646.00	1217.00	42550	20240112	-22.68	17320	20230710	89.95	42550	-22.68	20240112	26650	23.45	20240418	42550	-22.68	20240112	17720	85.67	20230817	0.40	N	179900	500	81 억		828033	N	N	250	N	00	N
91	20240716	150927	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	32650	150	2	0.46	2088472100	64810	73.49	32800	32800	31800	42250	22750	32500	32224.53	5.08	0	-1368	34033	33266	31783	31016	29533	33650	31400	81	9750	500	23400	50	1	16286895	5318	-19.84	26.83	12	0.40	-1646.00	1217.00	42550	20240112	-23.27	17320	20230710	88.51	42550	-23.27	20240112	26650	22.51	20240418	42550	-23.27	20240112	17720	84.26	20230817	0.40	N	179900	500	81 억		828033	N	N	570	N	00	N
92	20240716	140924	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	32100	-400	5	-1.23	1891434100	58738	66.60	32800	32800	31800	42250	22750	32500	32201.20	5.08	0	2064	34033	33266	31783	31016	29533	33650	31400	81	9750	500	23400	50	1	16286895	5228	-19.50	26.38	12	0.36	-1646.00	1217.00	42550	20240112	-24.56	17320	20230710	85.33	42550	-24.56	20240112	26650	20.45	20240418	42550	-24.56	20240112	17720	81.15	20230817	0.40	N	179900	500	81 억		828033	N	N	570	N	00	N
93	20240716	130923	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	32300	-200	5	-0.62	1505911650	46721	52.98	32800	32800	31800	42250	22750	32500	32232.01	5.08	0	-712	34033	33266	31783	31016	29533	33650	31400	81	9750	500	23400	50	1	16286895	5261	-19.62	26.54	12	0.29	-1646.00	1217.00	42550	20240112	-24.09	17320	20230710	86.49	42550	-24.09	20240112	26650	21.20	20240418	42550	-24.09	20240112	17720	82.28	20230817	0.40	N	179900	500	81 억		828033	N	N	570	N	00	N
94	20240716	120922	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	32350	-150	5	-0.46	1229048350	38144	43.25	32800	32800	31800	42250	22750	32500	32221.28	5.08	0	-3035	34033	33266	31783	31016	29533	33650	31400	81	9750	500	23400	50	1	16286895	5269	-19.65	26.58	12	0.23	-1646.00	1217.00	42550	20240112	-23.97	17320	20230710	86.78	42550	-23.97	20240112	26650	21.39	20240418	42550	-23.97	20240112	17720	82.56	20230817	0.40	N	179900	500	81 억		828033	N	N	570	N	00	N
95	20240716	110922	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	32050	-450	5	-1.38	987735900	30687	34.80	32800	32800	31800	42250	22750	32500	32187.44	5.08	0	-2290	34033	33266	31783	31016	29533	33650	31400	81	9750	500	23400	50	1	16286895	5220	-19.47	26.34	12	0.19	-1646.00	1217.00	42550	20240112	-24.68	17320	20230710	85.05	42550	-24.68	20240112	26650	20.26	20240418	42550	-24.68	20240112	17720	80.87	20230817	0.40	N	179900	500	81 억		828033	N	N	570	N	00	N
96	20240716	100923	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	32200	-300	5	-0.92	714123900	22137	25.10	32800	32800	31950	42250	22750	32500	32259.29	5.08	0	-3433	34033	33266	31783	31016	29533	33650	31400	81	9750	500	23400	50	1	16286895	5244	-19.56	26.46	12	0.14	-1646.00	1217.00	42550	20240112	-24.32	17320	20230710	85.91	42550	-24.32	20240112	26650	20.83	20240418	42550	-24.32	20240112	17720	81.72	20230817	0.40	N	179900	500	81 억		828033	N	N	570	N	00	N
97	20240716	090921	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	32550	50	2	0.15	136017200	4218	4.78	32800	32800	31950	42250	22750	32500	32246.85	5.08	0	-504	34033	33266	31783	31016	29533	33650	31400	81	9750	500	23400	50	1	16286895	5301	-19.78	26.75	12	0.03	-1646.00	1217.00	42550	20240112	-23.50	17320	20230710	87.93	42550	-23.50	20240112	26650	22.14	20240418	42550	-23.50	20240112	17720	83.69	20230817	0.40	N	179900	500	81 억		828033	N	N	570	N	00	N
98	20240715	160907	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	32500	1300	2	4.17	2806489750	88190	51.15	30700	32550	30300	40550	21850	31200	31822.84	5.07	0	-2540	33300	32250	30800	29750	28300	32775	30275	81	9350	500	22460	50	1	16286895	5293	-19.74	26.71	12	0.54	-1646.00	1217.00	42550	20240112	-23.62	17320	20230710	87.64	42550	-23.62	20240112	26650	21.95	20240418	42550	-23.62	20240112	17720	83.41	20230817	0.40	N	179900	500	81 억		825461	N	N	570	N	00	N
99	20240715	150914	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	32400	1200	2	3.85	2633235150	82853	48.06	30700	32550	30300	40550	21850	31200	31782.01	5.07	0	-3907	33300	32250	30800	29750	28300	32775	30275	81	9350	500	22460	50	1	16286895	5277	-19.68	26.62	12	0.51	-1646.00	1217.00	42550	20240112	-23.85	17320	20230710	87.07	42550	-23.85	20240112	26650	21.58	20240418	42550	-23.85	20240112	17720	82.84	20230817	0.40	N	179900	500	81 억		825461	N	N	57	N	00	N
100	20240715	140912	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	32250	1050	2	3.37	2264126750	71475	41.46	30700	32500	30300	40550	21850	31200	31677.18	5.07	0	-6345	33300	32250	30800	29750	28300	32775	30275	81	9350	500	22460	50	1	16286895	5253	-19.59	26.50	12	0.44	-1646.00	1217.00	42550	20240112	-24.21	17320	20230710	86.20	42550	-24.21	20240112	26650	21.01	20240418	42550	-24.21	20240112	17720	82.00	20230817	0.40	N	179900	500	81 억		825461	N	N	57	N	00	N
101	20240715	130913	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	32200	1000	2	3.21	1999381100	63259	36.69	30700	32500	30300	40550	21850	31200	31606.27	5.07	0	-7995	33300	32250	30800	29750	28300	32775	30275	81	9350	500	22460	50	1	16286895	5244	-19.56	26.46	12	0.39	-1646.00	1217.00	42550	20240112	-24.32	17320	20230710	85.91	42550	-24.32	20240112	26650	20.83	20240418	42550	-24.32	20240112	17720	81.72	20230817	0.40	N	179900	500	81 억		825461	N	N	57	N	00	N
102	20240715	120912	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	32200	1000	2	3.21	1732257300	55002	31.90	30700	32500	30300	40550	21850	31200	31494.44	5.07	0	-10688	33300	32250	30800	29750	28300	32775	30275	81	9350	500	22460	50	1	16286895	5244	-19.56	26.46	12	0.34	-1646.00	1217.00	42550	20240112	-24.32	17320	20230710	85.91	42550	-24.32	20240112	26650	20.83	20240418	42550	-24.32	20240112	17720	81.72	20230817	0.40	N	179900	500	81 억		825461	N	N	57	N	00	N
103	20240715	110912	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31650	450	2	1.44	1141881450	36606	21.23	30700	31800	30300	40550	21850	31200	31193.83	5.07	0	-13175	33300	32250	30800	29750	28300	32775	30275	81	9350	500	22460	50	1	16286895	5155	-19.23	26.01	12	0.22	-1646.00	1217.00	42550	20240112	-25.62	17320	20230710	82.74	42550	-25.62	20240112	26650	18.76	20240418	42550	-25.62	20240112	17720	78.61	20230817	0.40	N	179900	500	81 억		825461	N	N	57	N	00	N
104	20240715	100912	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31200	0	3	0.00	913086750	29317	17.00	30700	31800	30300	40550	21850	31200	31145.30	5.07	0	-14874	33300	32250	30800	29750	28300	32775	30275	81	9350	500	22460	50	1	16286895	5082	-18.96	25.64	12	0.18	-1646.00	1217.00	42550	20240112	-26.67	17320	20230710	80.14	42550	-26.67	20240112	26650	17.07	20240418	42550	-26.67	20240112	17720	76.07	20230817	0.40	N	179900	500	81 억		825461	N	N	57	N	00	N
105	20240715	090913	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30850	-350	5	-1.12	128233550	4187	2.43	30700	31000	30300	40550	21850	31200	30626.59	5.07	0	-1332	33300	32250	30800	29750	28300	32775	30275	81	9350	500	22460	50	1	16286895	5025	-18.74	25.35	12	0.03	-1646.00	1217.00	42550	20240112	-27.50	17320	20230710	78.12	42550	-27.50	20240112	26650	15.76	20240418	42550	-27.50	20240112	17720	74.10	20230817	0.40	N	179900	500	81 억		825461	N	N	57	N	00	N
106	20240712	160905	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31200	1850	2	6.30	5384081450	172376	203.01	29350	31850	29350	38150	20550	29350	31234.52	4.89	0	3211	31483	30416	29433	28366	27383	30950	28900	81	8800	500	21130	50	1	16286895	5082	-18.96	25.64	12	1.06	-1646.00	1217.00	42550	20240112	-26.67	17320	20230710	80.14	42550	-26.67	20240112	26650	17.07	20240418	42550	-26.67	20240112	17630	76.97	20230712	0.41	N	179900	500	81 억		796301	N	N	57	N	00	N
107	20240712	150911	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31200	1850	2	6.30	5185032400	166001	195.50	29350	31850	29350	38150	20550	29350	31234.95	4.89	0	6470	31483	30416	29433	28366	27383	30950	28900	81	8800	500	21130	50	1	16286895	5082	-18.96	25.64	12	1.02	-1646.00	1217.00	42550	20240112	-26.67	17320	20230710	80.14	42550	-26.67	20240112	26650	17.07	20240418	42550	-26.67	20240112	17630	76.97	20230712	0.41	N	179900	500	81 억		796301	N	N	0	N	00	N
108	20240712	140915	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31350	2000	2	6.81	4889754550	156560	184.38	29350	31850	29350	38150	20550	29350	31232.46	4.89	0	8611	31483	30416	29433	28366	27383	30950	28900	81	8800	500	21130	50	1	16286895	5106	-19.05	25.76	12	0.96	-1646.00	1217.00	42550	20240112	-26.32	17320	20230710	81.00	42550	-26.32	20240112	26650	17.64	20240418	42550	-26.32	20240112	17630	77.82	20230712	0.41	N	179900	500	81 억		796301	N	N	0	N	00	N
109	20240712	130908	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31650	2300	2	7.84	4374604700	140179	165.09	29350	31850	29350	38150	20550	29350	31207.28	4.89	0	13426	31483	30416	29433	28366	27383	30950	28900	81	8800	500	21130	50	1	16286895	5155	-19.23	26.01	12	0.86	-1646.00	1217.00	42550	20240112	-25.62	17320	20230710	82.74	42550	-25.62	20240112	26650	18.76	20240418	42550	-25.62	20240112	17630	79.52	20230712	0.41	N	179900	500	81 억		796301	N	N	0	N	00	N
110	20240712	120909	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31650	2300	2	7.84	3937026850	126381	148.84	29350	31850	29350	38150	20550	29350	31152.05	4.89	0	17037	31483	30416	29433	28366	27383	30950	28900	81	8800	500	21130	50	1	16286895	5155	-19.23	26.01	12	0.78	-1646.00	1217.00	42550	20240112	-25.62	17320	20230710	82.74	42550	-25.62	20240112	26650	18.76	20240418	42550	-25.62	20240112	17630	79.52	20230712	0.41	N	179900	500	81 억		796301	N	N	0	N	00	N
111	20240712	110907	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31750	2400	2	8.18	3568520100	114758	135.15	29350	31850	29350	38150	20550	29350	31096.05	4.89	0	19806	31483	30416	29433	28366	27383	30950	28900	81	8800	500	21130	50	1	16286895	5171	-19.29	26.09	12	0.70	-1646.00	1217.00	42550	20240112	-25.38	17320	20230710	83.31	42550	-25.38	20240112	26650	19.14	20240418	42550	-25.38	20240112	17630	80.09	20230712	0.41	N	179900	500	81 억		796301	N	N	0	N	00	N
112	20240712	100908	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	31300	1950	2	6.64	2740071900	88496	104.22	29350	31750	29350	38150	20550	29350	30962.66	4.89	0	11787	31483	30416	29433	28366	27383	30950	28900	81	8800	500	21130	50	1	16286895	5098	-19.02	25.72	12	0.54	-1646.00	1217.00	42550	20240112	-26.44	17320	20230710	80.72	42550	-26.44	20240112	26650	17.45	20240418	42550	-26.44	20240112	17630	77.54	20230712	0.41	N	179900	500	81 억		796301	N	N	0	N	00	N
113	20240712	090906	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29850	500	2	1.70	339731550	11366	13.39	29350	30350	29350	38150	20550	29350	29890.16	4.89	0	-3902	31483	30416	29433	28366	27383	30950	28900	81	8800	500	21130	50	1	16286895	4862	-18.13	24.53	12	0.07	-1646.00	1217.00	42550	20240112	-29.85	17320	20230710	72.34	42550	-29.85	20240112	26650	12.01	20240418	42550	-29.85	20240112	17630	69.31	20230712	0.41	N	179900	500	81 억		796301	N	N	0	N	00	N
114	20240711	160901	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29350	950	2	3.35	2529239700	84908	177.20	28700	30500	28450	36900	19900	28400	29788.00	4.87	0	2861	29133	28766	28383	28016	27633	28950	28200	81	8500	500	20440	50	1	16286895	4780	-17.83	24.12	12	0.52	-1646.00	1217.00	42550	20240112	-31.02	17320	20230710	69.46	42550	-31.02	20240112	26650	10.13	20240418	42550	-31.02	20240112	17550	67.24	20230711	0.42	N	179900	500	81 억		793523	N	N	912	N	00	N
115	20240711	150908	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29250	850	2	2.99	2472778200	82983	173.18	28700	30500	28450	36900	19900	28400	29798.61	4.87	0	2344	29133	28766	28383	28016	27633	28950	28200	81	8500	500	20440	50	1	16286895	4764	-17.77	24.03	12	0.51	-1646.00	1217.00	42550	20240112	-31.26	17320	20230710	68.88	42550	-31.26	20240112	26650	9.76	20240418	42550	-31.26	20240112	17550	66.67	20230711	0.42	N	179900	500	81 억		793523	N	N	912	N	00	N
116	20240711	140908	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29250	850	2	2.99	2325521850	77956	162.69	28700	30500	28450	36900	19900	28400	29831.21	4.87	0	1294	29133	28766	28383	28016	27633	28950	28200	81	8500	500	20440	50	1	16286895	4764	-17.77	24.03	12	0.48	-1646.00	1217.00	42550	20240112	-31.26	17320	20230710	68.88	42550	-31.26	20240112	26650	9.76	20240418	42550	-31.26	20240112	17550	66.67	20230711	0.42	N	179900	500	81 억		793523	N	N	912	N	00	N
117	20240711	130906	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29100	700	2	2.46	2153681900	72080	150.43	28700	30500	28450	36900	19900	28400	29879.05	4.87	0	193	29133	28766	28383	28016	27633	28950	28200	81	8500	500	20440	50	1	16286895	4739	-17.68	23.91	12	0.44	-1646.00	1217.00	42550	20240112	-31.61	17320	20230710	68.01	42550	-31.61	20240112	26650	9.19	20240418	42550	-31.61	20240112	17550	65.81	20230711	0.42	N	179900	500	81 억		793523	N	N	912	N	00	N
118	20240711	120906	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29500	1100	2	3.87	1950507400	65147	135.96	28700	30500	28450	36900	19900	28400	29940.10	4.87	0	2854	29133	28766	28383	28016	27633	28950	28200	81	8500	500	20440	50	1	16286895	4805	-17.92	24.24	12	0.40	-1646.00	1217.00	42550	20240112	-30.67	17320	20230710	70.32	42550	-30.67	20240112	26650	10.69	20240418	42550	-30.67	20240112	17550	68.09	20230711	0.42	N	179900	500	81 억		793523	N	N	912	N	00	N
119	20240711	110902	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29400	1000	2	3.52	1838349800	61333	128.00	28700	30500	28450	36900	19900	28400	29973.26	4.87	0	2284	29133	28766	28383	28016	27633	28950	28200	81	8500	500	20440	50	1	16286895	4788	-17.86	24.16	12	0.38	-1646.00	1217.00	42550	20240112	-30.90	17320	20230710	69.75	42550	-30.90	20240112	26650	10.32	20240418	42550	-30.90	20240112	17550	67.52	20230711	0.42	N	179900	500	81 억		793523	N	N	912	N	00	N
120	20240711	100904	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29900	1500	2	5.28	1575315450	52467	109.50	28700	30500	28450	36900	19900	28400	30024.88	4.87	0	5473	29133	28766	28383	28016	27633	28950	28200	81	8500	500	20440	50	1	16286895	4870	-18.17	24.57	12	0.32	-1646.00	1217.00	42550	20240112	-29.73	17320	20230710	72.63	42550	-29.73	20240112	26650	12.20	20240418	42550	-29.73	20240112	17550	70.37	20230711	0.42	N	179900	500	81 억		793523	N	N	912	N	00	N
121	20240711	090902	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30250	1850	2	6.51	855679100	28579	59.64	28700	30500	28450	36900	19900	28400	29940.83	4.87	0	5765	29133	28766	28383	28016	27633	28950	28200	81	8500	500	20440	50	1	16286895	4927	-18.38	24.86	12	0.18	-1646.00	1217.00	42550	20240112	-28.91	17320	20230710	74.65	42550	-28.91	20240112	26650	13.51	20240418	42550	-28.91	20240112	17550	72.36	20230711	0.42	N	179900	500	81 억		793523	N	N	912	N	00	N
122	20240710	160900	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28400	-150	5	-0.53	1357614650	47879	83.10	28300	28750	28000	37100	20000	28550	28355.11	4.82	0	5400	30016	29282	28716	27982	27416	29650	28350	81	8550	500	20550	50	1	16286895	4625	-17.25	23.34	12	0.29	-1646.00	1217.00	42550	20240112	-33.25	17320	20230710	63.97	42550	-33.25	20240112	26650	6.57	20240418	42550	-33.25	20240112	17320	63.97	20230710	0.42	N	179900	500	81 억		784772	N	N	912	N	00	N
123	20240710	150902	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28300	-250	5	-0.88	1231177250	43417	75.35	28300	28750	28000	37100	20000	28550	28357.03	4.82	0	4250	30016	29282	28716	27982	27416	29650	28350	81	8550	500	20550	50	1	16286895	4609	-17.19	23.25	12	0.27	-1646.00	1217.00	42550	20240112	-33.49	17320	20230710	63.39	42550	-33.49	20240112	26650	6.19	20240418	42550	-33.49	20240112	17320	63.39	20230710	0.42	N	179900	500	81 억		784772	N	N	800	N	00	N
124	20240710	140901	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28450	-100	5	-0.35	605809250	21357	37.07	28300	28750	28000	37100	20000	28550	28365.84	4.82	0	-2216	30016	29282	28716	27982	27416	29650	28350	81	8550	500	20550	50	1	16286895	4634	-17.28	23.38	12	0.13	-1646.00	1217.00	42550	20240112	-33.14	17320	20230710	64.26	42550	-33.14	20240112	26650	6.75	20240418	42550	-33.14	20240112	17320	64.26	20230710	0.42	N	179900	500	81 억		784772	N	N	800	N	00	N
125	20240710	130901	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28400	-150	5	-0.53	539968350	19039	33.04	28300	28750	28000	37100	20000	28550	28361.17	4.82	0	-2163	30016	29282	28716	27982	27416	29650	28350	81	8550	500	20550	50	1	16286895	4625	-17.25	23.34	12	0.12	-1646.00	1217.00	42550	20240112	-33.25	17320	20230710	63.97	42550	-33.25	20240112	26650	6.57	20240418	42550	-33.25	20240112	17320	63.97	20230710	0.42	N	179900	500	81 억		784772	N	N	800	N	00	N
126	20240710	120900	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28400	-150	5	-0.53	487586900	17197	29.85	28300	28750	28000	37100	20000	28550	28353.02	4.82	0	-2511	30016	29282	28716	27982	27416	29650	28350	81	8550	500	20550	50	1	16286895	4625	-17.25	23.34	12	0.11	-1646.00	1217.00	42550	20240112	-33.25	17320	20230710	63.97	42550	-33.25	20240112	26650	6.57	20240418	42550	-33.25	20240112	17320	63.97	20230710	0.42	N	179900	500	81 억		784772	N	N	800	N	00	N
127	20240710	110901	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28400	-150	5	-0.53	414091450	14614	25.36	28300	28750	28000	37100	20000	28550	28335.26	4.82	0	-2301	30016	29282	28716	27982	27416	29650	28350	81	8550	500	20550	50	1	16286895	4625	-17.25	23.34	12	0.09	-1646.00	1217.00	42550	20240112	-33.25	17320	20230710	63.97	42550	-33.25	20240112	26650	6.57	20240418	42550	-33.25	20240112	17320	63.97	20230710	0.42	N	179900	500	81 억		784772	N	N	800	N	00	N
128	20240710	100857	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28450	-100	5	-0.35	268657550	9496	16.48	28300	28600	28000	37100	20000	28550	28291.65	4.82	0	-2849	30016	29282	28716	27982	27416	29650	28350	81	8550	500	20550	50	1	16286895	4634	-17.28	23.38	12	0.06	-1646.00	1217.00	42550	20240112	-33.14	17320	20230710	64.26	42550	-33.14	20240112	26650	6.75	20240418	42550	-33.14	20240112	17320	64.26	20230710	0.42	N	179900	500	81 억		784772	N	N	800	N	00	N
129	20240710	090902	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28150	-400	5	-1.40	46144150	1637	2.84	28300	28300	28050	37100	20000	28550	28188.24	4.82	0	-845	30016	29282	28716	27982	27416	29650	28350	81	8550	500	20550	50	1	16286895	4585	-17.10	23.13	12	0.01	-1646.00	1217.00	42550	20240112	-33.84	17320	20230710	62.53	42550	-33.84	20240112	26650	5.63	20240418	42550	-33.84	20240112	17320	62.53	20230710	0.42	N	179900	500	81 억		784772	N	N	800	N	00	N
130	20240709	160856	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28550	50	2	0.18	1642551550	57616	93.58	28200	29450	28150	37050	19950	28500	28508.59	4.74	0	78	29300	28900	28350	27950	27400	28625	27675	81	8550	500	20520	50	1	16286895	4650	-17.35	23.46	12	0.35	-1646.00	1217.00	42550	20240112	-32.90	17320	20230710	64.84	42550	-32.90	20240112	26650	7.13	20240418	42550	-32.90	20240112	17320	64.84	20230710	0.44	N	179900	500	81 억		772150	N	N	800	N	00	N
131	20240709	150900	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28300	-200	5	-0.70	1588609950	55718	90.50	28200	29450	28150	37050	19950	28500	28511.61	4.74	0	47	29300	28900	28350	27950	27400	28625	27675	81	8550	500	20520	50	1	16286895	4609	-17.19	23.25	12	0.34	-1646.00	1217.00	42550	20240112	-33.49	17320	20230710	63.39	42550	-33.49	20240112	26650	6.19	20240418	42550	-33.49	20240112	17320	63.39	20230710	0.44	N	179900	500	81 억		772150	N	N	0	N	00	N
132	20240709	140900	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28250	-250	5	-0.88	1356199150	47501	77.15	28200	29450	28150	37050	19950	28500	28550.96	4.74	0	-1613	29300	28900	28350	27950	27400	28625	27675	81	8550	500	20520	50	1	16286895	4601	-17.16	23.21	12	0.29	-1646.00	1217.00	42550	20240112	-33.61	17320	20230710	63.11	42550	-33.61	20240112	26650	6.00	20240418	42550	-33.61	20240112	17320	63.11	20230710	0.44	N	179900	500	81 억		772150	N	N	0	N	00	N
133	20240709	130903	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28350	-150	5	-0.53	1161684250	40620	65.98	28200	29450	28200	37050	19950	28500	28598.82	4.74	0	-2907	29300	28900	28350	27950	27400	28625	27675	81	8550	500	20520	50	1	16286895	4617	-17.22	23.29	12	0.25	-1646.00	1217.00	42550	20240112	-33.37	17320	20230710	63.68	42550	-33.37	20240112	26650	6.38	20240418	42550	-33.37	20240112	17320	63.68	20230710	0.44	N	179900	500	81 억		772150	N	N	0	N	00	N
134	20240709	120904	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28300	-200	5	-0.70	869530800	30308	49.23	28200	29450	28200	37050	19950	28500	28689.81	4.74	0	-4300	29300	28900	28350	27950	27400	28625	27675	81	8550	500	20520	50	1	16286895	4609	-17.19	23.25	12	0.19	-1646.00	1217.00	42550	20240112	-33.49	17320	20230710	63.39	42550	-33.49	20240112	26650	6.19	20240418	42550	-33.49	20240112	17320	63.39	20230710	0.44	N	179900	500	81 억		772150	N	N	0	N	00	N
135	20240709	110905	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28350	-150	5	-0.53	693586300	24109	39.16	28200	29450	28200	37050	19950	28500	28768.77	4.74	0	-5045	29300	28900	28350	27950	27400	28625	27675	81	8550	500	20520	50	1	16286895	4617	-17.22	23.29	12	0.15	-1646.00	1217.00	42550	20240112	-33.37	17320	20230710	63.68	42550	-33.37	20240112	26650	6.38	20240418	42550	-33.37	20240112	17320	63.68	20230710	0.44	N	179900	500	81 억		772150	N	N	0	N	00	N
136	20240709	100901	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29000	500	2	1.75	361121250	12465	20.25	28200	29450	28200	37050	19950	28500	28970.82	4.74	0	-1155	29300	28900	28350	27950	27400	28625	27675	81	8550	500	20520	50	1	16286895	4723	-17.62	23.83	12	0.08	-1646.00	1217.00	42550	20240112	-31.84	17320	20230710	67.44	42550	-31.84	20240112	26650	8.82	20240418	42550	-31.84	20240112	17320	67.44	20230710	0.44	N	179900	500	81 억		772150	N	N	0	N	00	N
137	20240709	090859	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28600	100	2	0.35	49866950	1761	2.86	28200	28650	28200	37050	19950	28500	28317.40	4.74	0	-326	29300	28900	28350	27950	27400	28625	27675	81	8550	500	20520	50	1	16286895	4658	-17.38	23.50	12	0.01	-1646.00	1217.00	42550	20240112	-32.78	17320	20230710	65.13	42550	-32.78	20240112	26650	7.32	20240418	42550	-32.78	20240112	17320	65.13	20230710	0.44	N	179900	500	81 억		772150	N	N	0	N	00	N
138	20240708	160853	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28500	-500	5	-1.72	1734073050	61567	133.15	28750	28750	27800	37700	20300	29000	28165.63	4.76	0	-10056	29733	29366	28833	28466	27933	29550	28650	81	8700	500	20880	50	1	16286895	4642	-17.31	23.42	12	0.38	-1646.00	1217.00	42550	20240112	-33.02	17320	20230710	64.55	42550	-33.02	20240112	26650	6.94	20240418	42550	-33.02	20240112	17320	64.55	20230710	0.43	N	179900	500	81 억		774873	N	N	58	N	00	N
139	20240708	150855	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28100	-900	5	-3.10	1565959950	55626	120.30	28750	28750	27800	37700	20300	29000	28151.58	4.76	0	-8822	29733	29366	28833	28466	27933	29550	28650	81	8700	500	20880	50	1	16286895	4577	-17.07	23.09	12	0.34	-1646.00	1217.00	42550	20240112	-33.96	17320	20230710	62.24	42550	-33.96	20240112	26650	5.44	20240418	42550	-33.96	20240112	17320	62.24	20230710	0.43	N	179900	500	81 억		774873	N	N	58	N	00	N
140	20240708	140857	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28100	-900	5	-3.10	1325755250	47079	101.82	28750	28750	27800	37700	20300	29000	28160.23	4.76	0	-4700	29733	29366	28833	28466	27933	29550	28650	81	8700	500	20880	50	1	16286895	4577	-17.07	23.09	12	0.29	-1646.00	1217.00	42550	20240112	-33.96	17320	20230710	62.24	42550	-33.96	20240112	26650	5.44	20240418	42550	-33.96	20240112	17320	62.24	20230710	0.43	N	179900	500	81 억		774873	N	N	58	N	00	N
141	20240708	130853	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28350	-650	5	-2.24	1185118950	42100	91.05	28750	28750	27800	37700	20300	29000	28150.09	4.76	0	-3642	29733	29366	28833	28466	27933	29550	28650	81	8700	500	20880	50	1	16286895	4617	-17.22	23.29	12	0.26	-1646.00	1217.00	42550	20240112	-33.37	17320	20230710	63.68	42550	-33.37	20240112	26650	6.38	20240418	42550	-33.37	20240112	17320	63.68	20230710	0.43	N	179900	500	81 억		774873	N	N	58	N	00	N
142	20240708	120855	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28200	-800	5	-2.76	1093838650	38876	84.08	28750	28750	27800	37700	20300	29000	28136.60	4.76	0	-4147	29733	29366	28833	28466	27933	29550	28650	81	8700	500	20880	50	1	16286895	4593	-17.13	23.17	12	0.24	-1646.00	1217.00	42550	20240112	-33.73	17320	20230710	62.82	42550	-33.73	20240112	26650	5.82	20240418	42550	-33.73	20240112	17320	62.82	20230710	0.43	N	179900	500	81 억		774873	N	N	58	N	00	N
143	20240708	110852	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28200	-800	5	-2.76	1056123050	37540	81.19	28750	28750	27800	37700	20300	29000	28133.27	4.76	0	-4705	29733	29366	28833	28466	27933	29550	28650	81	8700	500	20880	50	1	16286895	4593	-17.13	23.17	12	0.23	-1646.00	1217.00	42550	20240112	-33.73	17320	20230710	62.82	42550	-33.73	20240112	26650	5.82	20240418	42550	-33.73	20240112	17320	62.82	20230710	0.43	N	179900	500	81 억		774873	N	N	58	N	00	N
144	20240708	100853	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28050	-950	5	-3.28	686134200	24311	52.58	28750	28750	28050	37700	20300	29000	28223.20	4.76	0	116	29733	29366	28833	28466	27933	29550	28650	81	8700	500	20880	50	1	16286895	4568	-17.04	23.05	12	0.15	-1646.00	1217.00	42550	20240112	-34.08	17320	20230710	61.95	42550	-34.08	20240112	26650	5.25	20240418	42550	-34.08	20240112	17320	61.95	20230710	0.43	N	179900	500	81 억		774873	N	N	58	N	00	N
145	20240708	090853	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28400	-600	5	-2.07	137255600	4830	10.45	28750	28750	28300	37700	20300	29000	28417.31	4.76	0	-79	29733	29366	28833	28466	27933	29550	28650	81	8700	500	20880	50	1	16286895	4625	-17.25	23.34	12	0.03	-1646.00	1217.00	42550	20240112	-33.25	17320	20230710	63.97	42550	-33.25	20240112	26650	6.57	20240418	42550	-33.25	20240112	17320	63.97	20230710	0.43	N	179900	500	81 억		774873	N	N	58	N	00	N
146	20240705	160849	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29000	450	2	1.58	1317480950	46234	70.06	28550	29200	28300	37100	20000	28550	28495.71	4.74	0	2538	30150	29350	28850	28050	27550	29100	27800	81	8550	500	20550	50	1	16286895	4723	-17.62	23.83	12	0.28	-1646.00	1217.00	42550	20240112	-31.84	17320	20230710	67.44	42550	-31.84	20240112	26650	8.82	20240418	42550	-31.84	20240112	17320	67.44	20230710	0.43	N	179900	500	81 억		772163	N	N	58	N	00	N
147	20240705	150852	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28400	-150	5	-0.53	1260409400	44234	67.03	28550	29000	28300	37100	20000	28550	28494.13	4.74	0	2500	30150	29350	28850	28050	27550	29100	27800	81	8550	500	20550	50	1	16286895	4625	-17.25	23.34	12	0.27	-1646.00	1217.00	42550	20240112	-33.25	17320	20230710	63.97	42550	-33.25	20240112	26650	6.57	20240418	42550	-33.25	20240112	17320	63.97	20230710	0.43	N	179900	500	81 억		772163	N	N	57	N	00	N
148	20240705	140853	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28500	-50	5	-0.18	1049167700	36793	55.75	28550	29000	28300	37100	20000	28550	28515.42	4.74	0	1623	30150	29350	28850	28050	27550	29100	27800	81	8550	500	20550	50	1	16286895	4642	-17.31	23.42	12	0.23	-1646.00	1217.00	42550	20240112	-33.02	17320	20230710	64.55	42550	-33.02	20240112	26650	6.94	20240418	42550	-33.02	20240112	17320	64.55	20230710	0.43	N	179900	500	81 억		772163	N	N	57	N	00	N
149	20240705	130851	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28450	-100	5	-0.35	790264650	27686	41.95	28550	29000	28350	37100	20000	28550	28543.84	4.74	0	94	30150	29350	28850	28050	27550	29100	27800	81	8550	500	20550	50	1	16286895	4634	-17.28	23.38	12	0.17	-1646.00	1217.00	42550	20240112	-33.14	17320	20230710	64.26	42550	-33.14	20240112	26650	6.75	20240418	42550	-33.14	20240112	17320	64.26	20230710	0.43	N	179900	500	81 억		772163	N	N	57	N	00	N
150	20240705	120851	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28400	-150	5	-0.53	684824250	23977	36.33	28550	29000	28400	37100	20000	28550	28561.72	4.74	0	-1376	30150	29350	28850	28050	27550	29100	27800	81	8550	500	20550	50	1	16286895	4625	-17.25	23.34	12	0.15	-1646.00	1217.00	42550	20240112	-33.25	17320	20230710	63.97	42550	-33.25	20240112	26650	6.57	20240418	42550	-33.25	20240112	17320	63.97	20230710	0.43	N	179900	500	81 억		772163	N	N	57	N	00	N
151	20240705	110848	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28450	-100	5	-0.35	571861650	20003	30.31	28550	29000	28400	37100	20000	28550	28588.79	4.74	0	-1630	30150	29350	28850	28050	27550	29100	27800	81	8550	500	20550	50	1	16286895	4634	-17.28	23.38	12	0.12	-1646.00	1217.00	42550	20240112	-33.14	17320	20230710	64.26	42550	-33.14	20240112	26650	6.75	20240418	42550	-33.14	20240112	17320	64.26	20230710	0.43	N	179900	500	81 억		772163	N	N	57	N	00	N
152	20240705	100849	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28450	-100	5	-0.35	355043300	12393	18.78	28550	29000	28400	37100	20000	28550	28648.70	4.74	0	-1851	30150	29350	28850	28050	27550	29100	27800	81	8550	500	20550	50	1	16286895	4634	-17.28	23.38	12	0.08	-1646.00	1217.00	42550	20240112	-33.14	17320	20230710	64.26	42550	-33.14	20240112	26650	6.75	20240418	42550	-33.14	20240112	17320	64.26	20230710	0.43	N	179900	500	81 억		772163	N	N	57	N	00	N
153	20240705	090850	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28450	-100	5	-0.35	72480350	2539	3.85	28550	28700	28400	37100	20000	28550	28546.81	4.74	0	-1764	30150	29350	28850	28050	27550	29100	27800	81	8550	500	20550	50	1	16286895	4634	-17.28	23.38	12	0.02	-1646.00	1217.00	42550	20240112	-33.14	17320	20230710	64.26	42550	-33.14	20240112	26650	6.75	20240418	42550	-33.14	20240112	17320	64.26	20230710	0.43	N	179900	500	81 억		772163	N	N	57	N	00	N
154	20240704	160845	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28550	-1150	5	-3.87	1895392950	65876	88.16	29500	29650	28350	38600	20800	29700	28772.27	4.75	0	-4012	30800	30250	29550	29000	28300	29900	28650	81	8900	500	21380	50	1	16286895	4650	-17.35	23.46	12	0.40	-1646.00	1217.00	42550	20240112	-32.90	17320	20230710	64.84	42550	-32.90	20240112	26650	7.13	20240418	42550	-32.90	20240112	17320	64.84	20230710	0.43	N	179900	500	81 억		774228	N	N	57	N	00	N
155	20240704	150849	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28450	-1250	5	-4.21	1822040050	63304	84.72	29500	29650	28350	38600	20800	29700	28782.38	4.75	0	-2592	30800	30250	29550	29000	28300	29900	28650	81	8900	500	21380	50	1	16286895	4634	-17.28	23.38	12	0.39	-1646.00	1217.00	42550	20240112	-33.14	17320	20230710	64.26	42550	-33.14	20240112	26650	6.75	20240418	42550	-33.14	20240112	17320	64.26	20230710	0.43	N	179900	500	81 억		774228	N	N	171	N	00	N
156	20240704	140848	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28600	-1100	5	-3.70	1634015300	56723	75.92	29500	29650	28350	38600	20800	29700	28806.93	4.75	0	228	30800	30250	29550	29000	28300	29900	28650	81	8900	500	21380	50	1	16286895	4658	-17.38	23.50	12	0.35	-1646.00	1217.00	42550	20240112	-32.78	17320	20230710	65.13	42550	-32.78	20240112	26650	7.32	20240418	42550	-32.78	20240112	17320	65.13	20230710	0.43	N	179900	500	81 억		774228	N	N	171	N	00	N
157	20240704	130848	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28500	-1200	5	-4.04	1316908000	45604	61.03	29500	29650	28500	38600	20800	29700	28877.03	4.75	0	-1097	30800	30250	29550	29000	28300	29900	28650	81	8900	500	21380	50	1	16286895	4642	-17.31	23.42	12	0.28	-1646.00	1217.00	42550	20240112	-33.02	17320	20230710	64.55	42550	-33.02	20240112	26650	6.94	20240418	42550	-33.02	20240112	17320	64.55	20230710	0.43	N	179900	500	81 억		774228	N	N	171	N	00	N
158	20240704	120848	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28650	-1050	5	-3.54	1007429750	34778	46.55	29500	29650	28650	38600	20800	29700	28967.44	4.75	0	-2534	30800	30250	29550	29000	28300	29900	28650	81	8900	500	21380	50	1	16286895	4666	-17.41	23.54	12	0.21	-1646.00	1217.00	42550	20240112	-32.67	17320	20230710	65.42	42550	-32.67	20240112	26650	7.50	20240418	42550	-32.67	20240112	17320	65.42	20230710	0.43	N	179900	500	81 억		774228	N	N	171	N	00	N
159	20240704	110847	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28800	-900	5	-3.03	832445700	28685	38.39	29500	29650	28700	38600	20800	29700	29020.24	4.75	0	-2585	30800	30250	29550	29000	28300	29900	28650	81	8900	500	21380	50	1	16286895	4691	-17.50	23.66	12	0.18	-1646.00	1217.00	42550	20240112	-32.31	17320	20230710	66.28	42550	-32.31	20240112	26650	8.07	20240418	42550	-32.31	20240112	17320	66.28	20230710	0.43	N	179900	500	81 억		774228	N	N	171	N	00	N
160	20240704	100847	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29050	-650	5	-2.19	406645550	13929	18.64	29500	29650	29000	38600	20800	29700	29194.17	4.75	0	-316	30800	30250	29550	29000	28300	29900	28650	81	8900	500	21380	50	1	16286895	4731	-17.65	23.87	12	0.09	-1646.00	1217.00	42550	20240112	-31.73	17320	20230710	67.73	42550	-31.73	20240112	26650	9.01	20240418	42550	-31.73	20240112	17320	67.73	20230710	0.43	N	179900	500	81 억		774228	N	N	171	N	00	N
161	20240704	090848	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29350	-350	5	-1.18	45922150	1563	2.09	29500	29650	29300	38600	20800	29700	29380.77	4.75	0	-256	30800	30250	29550	29000	28300	29900	28650	81	8900	500	21380	50	1	16286895	4780	-17.83	24.12	12	0.01	-1646.00	1217.00	42550	20240112	-31.02	17320	20230710	69.46	42550	-31.02	20240112	26650	10.13	20240418	42550	-31.02	20240112	17320	69.46	20230710	0.43	N	179900	500	81 억		774228	N	N	171	N	00	N
162	20240703	160843	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29700	-400	5	-1.33	2194420550	74719	135.23	29850	30100	28850	39100	21100	30100	29368.86	4.75	0	-5143	30866	30482	30066	29682	29266	30500	29700	81	9000	500	21670	50	1	16286895	4837	-18.04	24.40	12	0.46	-1646.00	1217.00	42550	20240112	-30.20	17320	20230710	71.48	42550	-30.20	20240112	26650	11.44	20240418	42550	-30.20	20240112	17320	71.48	20230710	0.42	N	179900	500	81 억		774417	N	N	171	N	00	N
163	20240703	150846	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29450	-650	5	-2.16	2146392900	73098	132.30	29850	30100	28850	39100	21100	30100	29363.22	4.75	0	-4464	30866	30482	30066	29682	29266	30500	29700	81	9000	500	21670	50	1	16286895	4796	-17.89	24.20	12	0.45	-1646.00	1217.00	42550	20240112	-30.79	17320	20230710	70.03	42550	-30.79	20240112	26650	10.51	20240418	42550	-30.79	20240112	17320	70.03	20230710	0.42	N	179900	500	81 억		774417	N	N	0	N	00	N
164	20240703	140846	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29550	-550	5	-1.83	2028719450	69087	125.04	29850	30100	28850	39100	21100	30100	29364.71	4.75	0	-3118	30866	30482	30066	29682	29266	30500	29700	81	9000	500	21670	50	1	16286895	4813	-17.95	24.28	12	0.42	-1646.00	1217.00	42550	20240112	-30.55	17320	20230710	70.61	42550	-30.55	20240112	26650	10.88	20240418	42550	-30.55	20240112	17320	70.61	20230710	0.42	N	179900	500	81 억		774417	N	N	0	N	00	N
165	20240703	130845	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28950	-1150	5	-3.82	1464959300	50017	90.53	29850	29850	28850	39100	21100	30100	29289.23	4.75	0	-765	30866	30482	30066	29682	29266	30500	29700	81	9000	500	21670	50	1	16286895	4715	-17.59	23.79	12	0.31	-1646.00	1217.00	42550	20240112	-31.96	17320	20230710	67.15	42550	-31.96	20240112	26650	8.63	20240418	42550	-31.96	20240112	17320	67.15	20230710	0.42	N	179900	500	81 억		774417	N	N	0	N	00	N
166	20240703	120844	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29300	-800	5	-2.66	1045822700	35568	64.37	29850	29850	29000	39100	21100	30100	29403.47	4.75	0	-2723	30866	30482	30066	29682	29266	30500	29700	81	9000	500	21670	50	1	16286895	4772	-17.80	24.08	12	0.22	-1646.00	1217.00	42550	20240112	-31.14	17320	20230710	69.17	42550	-31.14	20240112	26650	9.94	20240418	42550	-31.14	20240112	17320	69.17	20230710	0.42	N	179900	500	81 억		774417	N	N	0	N	00	N
167	20240703	110847	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29500	-600	5	-1.99	1022350700	34768	62.93	29850	29850	29000	39100	21100	30100	29404.93	4.75	0	-2171	30866	30482	30066	29682	29266	30500	29700	81	9000	500	21670	50	1	16286895	4805	-17.92	24.24	12	0.21	-1646.00	1217.00	42550	20240112	-30.67	17320	20230710	70.32	42550	-30.67	20240112	26650	10.69	20240418	42550	-30.67	20240112	17320	70.32	20230710	0.42	N	179900	500	81 억		774417	N	N	0	N	00	N
168	20240703	100848	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29450	-650	5	-2.16	480324250	16215	29.35	29850	29850	29400	39100	21100	30100	29622.22	4.75	0	-4072	30866	30482	30066	29682	29266	30500	29700	81	9000	500	21670	50	1	16286895	4796	-17.89	24.20	12	0.10	-1646.00	1217.00	42550	20240112	-30.79	17320	20230710	70.03	42550	-30.79	20240112	26650	10.51	20240418	42550	-30.79	20240112	17320	70.03	20230710	0.42	N	179900	500	81 억		774417	N	N	0	N	00	N
169	20240703	090844	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29700	-400	5	-1.33	132189650	4441	8.04	29850	29850	29600	39100	21100	30100	29765.74	4.75	0	-2933	30866	30482	30066	29682	29266	30500	29700	81	9000	500	21670	50	1	16286895	4837	-18.04	24.40	12	0.03	-1646.00	1217.00	42550	20240112	-30.20	17320	20230710	71.48	42550	-30.20	20240112	26650	11.44	20240418	42550	-30.20	20240112	17320	71.48	20230710	0.42	N	179900	500	81 억		774417	N	N	0	N	00	N
170	20240702	160842	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30100	-500	5	-1.63	1653217950	55252	104.94	30100	30450	29650	39750	21450	30600	29921.41	4.76	0	-1532	31666	31132	30466	29932	29266	31400	30200	81	9150	500	22030	50	1	16286895	4902	-18.29	24.73	12	0.34	-1646.00	1217.00	42550	20240112	-29.26	17320	20230710	73.79	42550	-29.26	20240112	26650	12.95	20240418	42550	-29.26	20240112	17320	73.79	20230710	0.46	N	179900	500	81 억		775583	N	N	0	N	00	N
171	20240702	150843	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29950	-650	5	-2.12	1540386500	51481	97.78	30100	30450	29650	39750	21450	30600	29921.46	4.76	0	416	31666	31132	30466	29932	29266	31400	30200	81	9150	500	22030	50	1	16286895	4878	-18.20	24.61	12	0.32	-1646.00	1217.00	42550	20240112	-29.61	17320	20230710	72.92	42550	-29.61	20240112	26650	12.38	20240418	42550	-29.61	20240112	17320	72.92	20230710	0.46	N	179900	500	81 억		775583	N	N	0	N	00	N
172	20240702	140844	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29900	-700	5	-2.29	1401675050	46831	88.95	30100	30450	29650	39750	21450	30600	29930.50	4.76	0	-71	31666	31132	30466	29932	29266	31400	30200	81	9150	500	22030	50	1	16286895	4870	-18.17	24.57	12	0.29	-1646.00	1217.00	42550	20240112	-29.73	17320	20230710	72.63	42550	-29.73	20240112	26650	12.20	20240418	42550	-29.73	20240112	17320	72.63	20230710	0.46	N	179900	500	81 억		775583	N	N	0	N	00	N
173	20240702	130844	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29750	-850	5	-2.78	1306737900	43656	82.92	30100	30450	29650	39750	21450	30600	29932.61	4.76	0	436	31666	31132	30466	29932	29266	31400	30200	81	9150	500	22030	50	1	16286895	4845	-18.07	24.45	12	0.27	-1646.00	1217.00	42550	20240112	-30.08	17320	20230710	71.77	42550	-30.08	20240112	26650	11.63	20240418	42550	-30.08	20240112	17320	71.77	20230710	0.46	N	179900	500	81 억		775583	N	N	0	N	00	N
174	20240702	120844	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29900	-700	5	-2.29	1205474000	40251	76.45	30100	30450	29650	39750	21450	30600	29948.92	4.76	0	783	31666	31132	30466	29932	29266	31400	30200	81	9150	500	22030	50	1	16286895	4870	-18.17	24.57	12	0.25	-1646.00	1217.00	42550	20240112	-29.73	17320	20230710	72.63	42550	-29.73	20240112	26650	12.20	20240418	42550	-29.73	20240112	17320	72.63	20230710	0.46	N	179900	500	81 억		775583	N	N	0	N	00	N
175	20240702	110843	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29950	-650	5	-2.12	1128963200	37700	71.61	30100	30450	29650	39750	21450	30600	29945.97	4.76	0	1373	31666	31132	30466	29932	29266	31400	30200	81	9150	500	22030	50	1	16286895	4878	-18.20	24.61	12	0.23	-1646.00	1217.00	42550	20240112	-29.61	17320	20230710	72.92	42550	-29.61	20240112	26650	12.38	20240418	42550	-29.61	20240112	17320	72.92	20230710	0.46	N	179900	500	81 억		775583	N	N	0	N	00	N
176	20240702	100843	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30100	-500	5	-1.63	569403750	18932	35.96	30100	30450	29900	39750	21450	30600	30076.26	4.76	0	-3219	31666	31132	30466	29932	29266	31400	30200	81	9150	500	22030	50	1	16286895	4902	-18.29	24.73	12	0.12	-1646.00	1217.00	42550	20240112	-29.26	17320	20230710	73.79	42550	-29.26	20240112	26650	12.95	20240418	42550	-29.26	20240112	17320	73.79	20230710	0.46	N	179900	500	81 억		775583	N	N	0	N	00	N
177	20240702	090845	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30050	-550	5	-1.80	102726000	3418	6.49	30100	30200	29950	39750	21450	30600	30054.42	4.76	0	-2172	31666	31132	30466	29932	29266	31400	30200	81	9150	500	22030	50	1	16286895	4894	-18.26	24.69	12	0.02	-1646.00	1217.00	42550	20240112	-29.38	17320	20230710	73.50	42550	-29.38	20240112	26650	12.76	20240418	42550	-29.38	20240112	17320	73.50	20230710	0.46	N	179900	500	81 억		775583	N	N	0	N	00	N
178	20240701	160841	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30600	200	2	0.66	1602829550	52649	92.11	30450	31000	29800	39500	21300	30400	30443.54	4.86	0	-10042	31833	31116	30283	29566	28733	31475	29925	81	9100	500	21880	50	1	16286895	4984	-18.59	25.14	12	0.32	-1646.00	1217.00	42550	20240112	-28.08	17320	20230710	76.67	42550	-28.08	20240112	26650	14.82	20240418	42550	-28.08	20240112	17320	76.67	20230710	0.47	N	179900	500	81 억		792166	N	N	171	N	00	N
179	20240701	150842	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30400	0	3	0.00	1287904000	42214	73.85	30450	31000	29800	39500	21300	30400	30508.93	4.86	0	-11405	31833	31116	30283	29566	28733	31475	29925	81	9100	500	21880	50	1	16286895	4951	-18.47	24.98	12	0.26	-1646.00	1217.00	42550	20240112	-28.55	17320	20230710	75.52	42550	-28.55	20240112	26650	14.07	20240418	42550	-28.55	20240112	17320	75.52	20230710	0.47	N	179900	500	81 억		792166	N	N	171	N	00	N
180	20240701	140841	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30500	100	2	0.33	1158398600	37958	66.41	30450	31000	29800	39500	21300	30400	30517.90	4.86	0	-9262	31833	31116	30283	29566	28733	31475	29925	81	9100	500	21880	50	1	16286895	4968	-18.53	25.06	12	0.23	-1646.00	1217.00	42550	20240112	-28.32	17320	20230710	76.10	42550	-28.32	20240112	26650	14.45	20240418	42550	-28.32	20240112	17320	76.10	20230710	0.47	N	179900	500	81 억		792166	N	N	171	N	00	N
181	20240701	130841	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30650	250	2	0.82	1031220200	33793	59.12	30450	31000	29800	39500	21300	30400	30515.79	4.86	0	-8379	31833	31116	30283	29566	28733	31475	29925	81	9100	500	21880	50	1	16286895	4992	-18.62	25.18	12	0.21	-1646.00	1217.00	42550	20240112	-27.97	17320	20230710	76.96	42550	-27.97	20240112	26650	15.01	20240418	42550	-27.97	20240112	17320	76.96	20230710	0.47	N	179900	500	81 억		792166	N	N	171	N	00	N
182	20240701	120842	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30650	250	2	0.82	923848800	30281	52.97	30450	31000	29800	39500	21300	30400	30509.19	4.86	0	-7140	31833	31116	30283	29566	28733	31475	29925	81	9100	500	21880	50	1	16286895	4992	-18.62	25.18	12	0.19	-1646.00	1217.00	42550	20240112	-27.97	17320	20230710	76.96	42550	-27.97	20240112	26650	15.01	20240418	42550	-27.97	20240112	17320	76.96	20230710	0.47	N	179900	500	81 억		792166	N	N	171	N	00	N
183	20240701	110840	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30650	250	2	0.82	848456800	27823	48.67	30450	31000	29800	39500	21300	30400	30494.80	4.86	0	-6375	31833	31116	30283	29566	28733	31475	29925	81	9100	500	21880	50	1	16286895	4992	-18.62	25.18	12	0.17	-1646.00	1217.00	42550	20240112	-27.97	17320	20230710	76.96	42550	-27.97	20240112	26650	15.01	20240418	42550	-27.97	20240112	17320	76.96	20230710	0.47	N	179900	500	81 억		792166	N	N	171	N	00	N
184	20240701	100839	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30850	450	2	1.48	609902600	20071	35.11	30450	30900	29800	39500	21300	30400	30387.26	4.86	0	-3951	31833	31116	30283	29566	28733	31475	29925	81	9100	500	21880	50	1	16286895	5025	-18.74	25.35	12	0.12	-1646.00	1217.00	42550	20240112	-27.50	17320	20230710	78.12	42550	-27.50	20240112	26650	15.76	20240418	42550	-27.50	20240112	17320	78.12	20230710	0.47	N	179900	500	81 억		792166	N	N	171	N	00	N
185	20240701	090837	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30650	250	2	0.82	224217800	7434	13.01	30450	30900	29800	39500	21300	30400	30161.12	4.86	0	1348	31833	31116	30283	29566	28733	31475	29925	81	9100	500	21880	50	1	16286895	4992	-18.62	25.18	12	0.05	-1646.00	1217.00	42550	20240112	-27.97	17320	20230710	76.96	42550	-27.97	20240112	26650	15.01	20240418	42550	-27.97	20240112	17320	76.96	20230710	0.47	N	179900	500	81 억		792166	N	N	171	N	00	N