KissMeData/247540/price/prices-20230901.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	20230927	161010	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	253000	-1500	5	-0.59	284291615000	1136930	133.63	251000	256000	243500	330500	178500	254500	250044.04	8.10	-434	91543	271500	263000	258500	250000	245500	260750	247750	489	76000	500	188330	500	1	97801344	247437	103.99	17.94	12	1.16	2433.00	14099.00	584000	20230726	-56.68	86900	20220930	191.14	584000	-56.68	20230726	90100	180.80	20230104	584000	-56.68	20230726	86900	191.14	20220930	0.98	Y	247540	500	489 억		7922774	N	N	419617	N	00	N
3	20230927	151021	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	254000	-500	5	-0.20	268324322500	1073932	126.22	251000	256000	243500	330500	178500	254500	249851.38	8.10	-434	84054	271500	263000	258500	250000	245500	260750	247750	489	76000	500	188330	500	1	97801344	248415	104.40	18.02	12	1.10	2433.00	14099.00	584000	20230726	-56.51	86900	20220930	192.29	584000	-56.51	20230726	90100	181.91	20230104	584000	-56.51	20230726	86900	192.29	20220930	0.98	Y	247540	500	489 억		7922774	N	N	325495	N	00	N
4	20230927	141022	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	250500	-4000	5	-1.57	231940566500	930304	109.34	251000	255500	243500	330500	178500	254500	249315.84	8.10	-434	73640	271500	263000	258500	250000	245500	260750	247750	489	76000	500	188330	500	1	97801344	244992	102.96	17.77	12	0.95	2433.00	14099.00	584000	20230726	-57.11	86900	20220930	188.26	584000	-57.11	20230726	90100	178.02	20230104	584000	-57.11	20230726	86900	188.26	20220930	0.98	Y	247540	500	489 억		7922774	N	N	325495	N	00	N
5	20230927	131006	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	250000	-4500	5	-1.77	199810206500	801831	94.24	251000	255500	243500	330500	178500	254500	249191.09	8.10	-434	58615	271500	263000	258500	250000	245500	260750	247750	489	76000	500	188330	500	1	97801344	244503	102.75	17.73	12	0.82	2433.00	14099.00	584000	20230726	-57.19	86900	20220930	187.69	584000	-57.19	20230726	90100	177.47	20230104	584000	-57.19	20230726	86900	187.69	20220930	0.98	Y	247540	500	489 억		7922774	N	N	325495	N	00	N
6	20230927	121007	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	246000	-8500	5	-3.34	154295599000	616944	72.51	251000	255500	245500	330500	178500	254500	250095.17	8.10	-434	68834	271500	263000	258500	250000	245500	260750	247750	489	76000	500	188330	500	1	97801344	240591	101.11	17.45	12	0.63	2433.00	14099.00	584000	20230726	-57.88	86900	20220930	183.08	584000	-57.88	20230726	90100	173.03	20230104	584000	-57.88	20230726	86900	183.08	20220930	0.98	Y	247540	500	489 억		7922774	N	N	325495	N	00	N
7	20230927	111017	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	249000	-5500	5	-2.16	111875969500	445079	52.31	251000	255500	248000	330500	178500	254500	251360.63	8.10	-434	54447	271500	263000	258500	250000	245500	260750	247750	489	76000	500	188330	500	1	97801344	243525	102.34	17.66	12	0.46	2433.00	14099.00	584000	20230726	-57.36	86900	20220930	186.54	584000	-57.36	20230726	90100	176.36	20230104	584000	-57.36	20230726	86900	186.54	20220930	0.98	Y	247540	500	489 억		7922774	N	N	325495	N	00	N
8	20230927	101009	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	252500	-2000	5	-0.79	82362311500	327304	38.47	251000	255500	248000	330500	178500	254500	251636.81	8.10	-434	55840	271500	263000	258500	250000	245500	260750	247750	489	76000	500	188330	500	1	97801344	246948	103.78	17.91	12	0.33	2433.00	14099.00	584000	20230726	-56.76	86900	20220930	190.56	584000	-56.76	20230726	90100	180.24	20230104	584000	-56.76	20230726	86900	190.56	20220930	0.98	Y	247540	500	489 억		7922774	N	N	325495	N	00	N
9	20230927	091028	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	255000	500	2	0.20	28643586500	113730	13.37	251000	255000	250000	330500	178500	254500	251851.35	8.10	-434	33083	271500	263000	258500	250000	245500	260750	247750	489	76000	500	188330	500	1	97801344	249393	104.81	18.09	12	0.12	2433.00	14099.00	584000	20230726	-56.34	86900	20220930	193.44	584000	-56.34	20230726	90100	183.02	20230104	584000	-56.34	20230726	86900	193.44	20220930	0.98	Y	247540	500	489 억		7922774	N	N	325495	N	00	N
10	20230926	161007	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	254500	-7000	5	-2.68	218789733500	842967	66.94	260500	267000	254000	339500	183500	261500	259559.36	8.16	-899	68137	297500	279500	270000	252000	242500	274750	247250	489	78000	500	193510	500	1	97801344	248904	104.60	18.05	12	0.86	2433.00	14099.00	584000	20230726	-56.42	86900	20220930	192.87	584000	-56.42	20230726	90100	182.46	20230104	584000	-56.42	20230726	86900	192.87	20220930	0.98	Y	247540	500	489 억		7979786	N	N	325480	N	00	N
11	20230926	151006	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	255500	-6000	5	-2.29	202032082000	777185	61.71	260500	267000	254000	339500	183500	261500	259952.46	8.16	-899	63415	297500	279500	270000	252000	242500	274750	247250	489	78000	500	193510	500	1	97801344	249882	105.01	18.12	12	0.79	2433.00	14099.00	584000	20230726	-56.25	86900	20220930	194.02	584000	-56.25	20230726	90100	183.57	20230104	584000	-56.25	20230726	86900	194.02	20220930	0.98	Y	247540	500	489 억		7979786	N	N	345335	N	00	N
12	20230926	141000	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	259000	-2500	5	-0.96	145684001500	557447	44.26	260500	267000	258000	339500	183500	261500	261341.27	8.16	-899	43802	297500	279500	270000	252000	242500	274750	247250	489	78000	500	193510	500	1	97801344	253305	106.45	18.37	12	0.57	2433.00	14099.00	584000	20230726	-55.65	86900	20220930	198.04	584000	-55.65	20230726	90100	187.46	20230104	584000	-55.65	20230726	86900	198.04	20220930	0.98	Y	247540	500	489 억		7979786	N	N	345335	N	00	N
13	20230926	131004	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	259500	-2000	5	-0.76	133498677000	510605	40.54	260500	267000	258000	339500	183500	261500	261451.90	8.16	-899	40284	297500	279500	270000	252000	242500	274750	247250	489	78000	500	193510	500	1	97801344	253794	106.66	18.41	12	0.52	2433.00	14099.00	584000	20230726	-55.57	86900	20220930	198.62	584000	-55.57	20230726	90100	188.01	20230104	584000	-55.57	20230726	86900	198.62	20220930	0.98	Y	247540	500	489 억		7979786	N	N	345335	N	00	N
14	20230926	121011	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	263500	2000	2	0.76	114948480000	439496	34.90	260500	267000	258000	339500	183500	261500	261546.20	8.16	-899	37351	297500	279500	270000	252000	242500	274750	247250	489	78000	500	193510	500	1	97801344	257707	108.30	18.69	12	0.45	2433.00	14099.00	584000	20230726	-54.88	86900	20220930	203.22	584000	-54.88	20230726	90100	192.45	20230104	584000	-54.88	20230726	86900	203.22	20220930	0.98	Y	247540	500	489 억		7979786	N	N	345335	N	00	N
15	20230926	111005	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	261000	-500	5	-0.19	102882547000	393475	31.24	260500	267000	258000	339500	183500	261500	261471.58	8.16	-899	39623	297500	279500	270000	252000	242500	274750	247250	489	78000	500	193510	500	1	97801344	255262	107.27	18.51	12	0.40	2433.00	14099.00	584000	20230726	-55.31	86900	20220930	200.35	584000	-55.31	20230726	90100	189.68	20230104	584000	-55.31	20230726	86900	200.35	20220930	0.98	Y	247540	500	489 억		7979786	N	N	345335	N	00	N
16	20230926	101006	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	260000	-1500	5	-0.57	80026917500	306037	24.30	260500	267000	258000	339500	183500	261500	261494.24	8.16	-899	50132	297500	279500	270000	252000	242500	274750	247250	489	78000	500	193510	500	1	97801344	254283	106.86	18.44	12	0.31	2433.00	14099.00	584000	20230726	-55.48	86900	20220930	199.19	584000	-55.48	20230726	90100	188.57	20230104	584000	-55.48	20230726	86900	199.19	20220930	0.98	Y	247540	500	489 억		7979786	N	N	345335	N	00	N
17	20230926	091007	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	265500	4000	2	1.53	24981635000	94618	7.51	260500	267000	260500	339500	183500	261500	264042.45	8.16	-899	15037	297500	279500	270000	252000	242500	274750	247250	489	78000	500	193510	500	1	97801344	259663	109.12	18.83	12	0.10	2433.00	14099.00	584000	20230726	-54.54	86900	20220930	205.52	584000	-54.54	20230726	90100	194.67	20230104	584000	-54.54	20230726	86900	205.52	20220930	0.98	Y	247540	500	489 억		7979786	N	N	345335	N	00	N
18	20230925	161007	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	261500	-25500	5	-8.89	334069435500	1245154	219.94	287500	288000	260500	373000	201000	287000	268306.80	8.54	-268	-299606	300333	293666	282333	275666	264333	297000	279000	489	86000	500	212380	500	1	97801344	255751	107.48	18.55	12	1.27	2433.00	14099.00	584000	20230726	-55.22	86900	20220930	200.92	584000	-55.22	20230726	90100	190.23	20230104	584000	-55.22	20230726	86900	200.92	20220930	0.99	Y	247540	500	489 억		8352609	N	N	345335	N	00	N
19	20230925	151010	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	263500	-23500	5	-8.19	315541487500	1174510	207.46	287500	288000	260500	373000	201000	287000	268654.92	8.54	-268	-304967	300333	293666	282333	275666	264333	297000	279000	489	86000	500	212380	500	1	97801344	257707	108.30	18.69	12	1.20	2433.00	14099.00	584000	20230726	-54.88	86900	20220930	203.22	584000	-54.88	20230726	90100	192.45	20230104	584000	-54.88	20230726	86900	203.22	20220930	0.99	Y	247540	500	489 억		8352609	N	N	75567	N	00	N
20	20230925	140953	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	263500	-23500	5	-8.19	262887078000	973663	171.98	287500	288000	262000	373000	201000	287000	269994.59	8.54	-268	-283601	300333	293666	282333	275666	264333	297000	279000	489	86000	500	212380	500	1	97801344	257707	108.30	18.69	12	1.00	2433.00	14099.00	584000	20230726	-54.88	86900	20220930	203.22	584000	-54.88	20230726	90100	192.45	20230104	584000	-54.88	20230726	86900	203.22	20220930	0.99	Y	247540	500	489 억		8352609	N	N	75567	N	00	N
21	20230925	130959	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	264000	-23000	5	-8.01	240299446000	888218	156.89	287500	288000	262000	373000	201000	287000	270537.43	8.54	-268	-263551	300333	293666	282333	275666	264333	297000	279000	489	86000	500	212380	500	1	97801344	258196	108.51	18.72	12	0.91	2433.00	14099.00	584000	20230726	-54.79	86900	20220930	203.80	584000	-54.79	20230726	90100	193.01	20230104	584000	-54.79	20230726	86900	203.80	20220930	0.99	Y	247540	500	489 억		8352609	N	N	75567	N	00	N
22	20230925	121004	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	265500	-21500	5	-7.49	215387876000	794163	140.28	287500	288000	262000	373000	201000	287000	271209.79	8.54	-268	-239169	300333	293666	282333	275666	264333	297000	279000	489	86000	500	212380	500	1	97801344	259663	109.12	18.83	12	0.81	2433.00	14099.00	584000	20230726	-54.54	86900	20220930	205.52	584000	-54.54	20230726	90100	194.67	20230104	584000	-54.54	20230726	86900	205.52	20220930	0.99	Y	247540	500	489 억		8352609	N	N	75567	N	00	N
23	20230925	110959	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	266500	-20500	5	-7.14	188455688500	692767	122.37	287500	288000	262000	373000	201000	287000	272029.06	8.54	-268	-206713	300333	293666	282333	275666	264333	297000	279000	489	86000	500	212380	500	1	97801344	260641	109.54	18.90	12	0.71	2433.00	14099.00	584000	20230726	-54.37	86900	20220930	206.67	584000	-54.37	20230726	90100	195.78	20230104	584000	-54.37	20230726	86900	206.67	20220930	0.99	Y	247540	500	489 억		8352609	N	N	75567	N	00	N
24	20230925	101003	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	271500	-15500	5	-5.40	105531516000	382112	67.49	287500	288000	270000	373000	201000	287000	276173.99	8.54	-268	-141252	300333	293666	282333	275666	264333	297000	279000	489	86000	500	212380	500	1	97801344	265531	111.59	19.26	12	0.39	2433.00	14099.00	584000	20230726	-53.51	86900	20220930	212.43	584000	-53.51	20230726	90100	201.33	20230104	584000	-53.51	20230726	86900	212.43	20220930	0.99	Y	247540	500	489 억		8352609	N	N	75567	N	00	N
25	20230925	090958	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	283500	-3500	5	-1.22	18670801000	65496	11.57	287500	288000	282000	373000	201000	287000	285062.01	8.54	-268	-11263	300333	293666	282333	275666	264333	297000	279000	489	86000	500	212380	500	1	97801344	277267	116.52	20.11	12	0.07	2433.00	14099.00	584000	20230726	-51.46	86900	20220930	226.24	584000	-51.46	20230726	90100	214.65	20230104	584000	-51.46	20230726	86900	226.24	20220930	0.99	Y	247540	500	489 억		8352609	N	N	75567	N	00	N
26	20230922	161036	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	287000	4500	2	1.59	157849558500	561528	88.25	276000	289000	271000	367000	198000	282500	281097.46	8.50	0	41452	298166	290332	284666	276832	271166	287500	274000	489	84500	500	209050	500	1	97801344	280690	117.96	20.36	12	0.57	2433.00	14099.00	584000	20230726	-50.86	86900	20220930	230.26	584000	-50.86	20230726	90100	218.53	20230104	584000	-50.86	20230726	86900	230.26	20220930	0.99	Y	247540	500	489 억		8309846	N	N	75567	N	00	N
27	20230922	151029	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	287500	5000	2	1.77	151158753500	538227	84.59	276000	289000	271000	367000	198000	282500	280845.66	8.50	0	42090	298166	290332	284666	276832	271166	287500	274000	489	84500	500	209050	500	1	97801344	281179	118.17	20.39	12	0.55	2433.00	14099.00	584000	20230726	-50.77	86900	20220930	230.84	584000	-50.77	20230726	90100	219.09	20230104	584000	-50.77	20230726	86900	230.84	20220930	0.99	Y	247540	500	489 억		8309846	N	N	137995	N	00	N
28	20230922	141027	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	287000	4500	2	1.59	136874477000	488449	76.76	276000	289000	271000	367000	198000	282500	280222.56	8.50	0	36919	298166	290332	284666	276832	271166	287500	274000	489	84500	500	209050	500	1	97801344	280690	117.96	20.36	12	0.50	2433.00	14099.00	584000	20230726	-50.86	86900	20220930	230.26	584000	-50.86	20230726	90100	218.53	20230104	584000	-50.86	20230726	86900	230.26	20220930	0.99	Y	247540	500	489 억		8309846	N	N	137995	N	00	N
29	20230922	130926	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	288000	5500	2	1.95	126049725500	450680	70.83	276000	289000	271000	367000	198000	282500	279687.73	8.50	0	28995	298166	290332	284666	276832	271166	287500	274000	489	84500	500	209050	500	1	97801344	281668	118.37	20.43	12	0.46	2433.00	14099.00	584000	20230726	-50.68	86900	20220930	231.42	584000	-50.68	20230726	90100	219.64	20230104	584000	-50.68	20230726	86900	231.42	20220930	0.99	Y	247540	500	489 억		8309846	N	N	137995	N	00	N
30	20230922	120924	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	285000	2500	2	0.88	109300956500	392368	61.66	276000	288000	271000	367000	198000	282500	278567.25	8.50	0	13678	298166	290332	284666	276832	271166	287500	274000	489	84500	500	209050	500	1	97801344	278734	117.14	20.21	12	0.40	2433.00	14099.00	584000	20230726	-51.20	86900	20220930	227.96	584000	-51.20	20230726	90100	216.32	20230104	584000	-51.20	20230726	86900	227.96	20220930	0.99	Y	247540	500	489 억		8309846	N	N	137995	N	00	N
31	20230922	110918	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	286000	3500	2	1.24	89487414500	323020	50.76	276000	286500	271000	367000	198000	282500	277033.31	8.50	0	-3157	298166	290332	284666	276832	271166	287500	274000	489	84500	500	209050	500	1	97801344	279712	117.55	20.29	12	0.33	2433.00	14099.00	584000	20230726	-51.03	86900	20220930	229.11	584000	-51.03	20230726	90100	217.43	20230104	584000	-51.03	20230726	86900	229.11	20220930	0.99	Y	247540	500	489 억		8309846	N	N	137995	N	00	N
32	20230922	100919	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	272000	-10500	5	-3.72	56463887000	204692	32.17	276000	280500	271000	367000	198000	282500	275847.36	8.50	0	-14034	298166	290332	284666	276832	271166	287500	274000	489	84500	500	209050	500	1	97801344	266020	111.80	19.29	12	0.21	2433.00	14099.00	584000	20230726	-53.42	86900	20220930	213.00	584000	-53.42	20230726	90100	201.89	20230104	584000	-53.42	20230726	86900	213.00	20220930	0.99	Y	247540	500	489 억		8309846	N	N	137995	N	00	N
33	20230922	090915	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	279000	-3500	5	-1.24	13956142000	50290	7.90	276000	280000	276000	367000	198000	282500	277511.18	8.50	0	7422	298166	290332	284666	276832	271166	287500	274000	489	84500	500	209050	500	1	97801344	272866	114.67	19.79	12	0.05	2433.00	14099.00	584000	20230726	-52.23	86900	20220930	221.06	584000	-52.23	20230726	90100	209.66	20230104	584000	-52.23	20230726	86900	221.06	20220930	0.99	Y	247540	500	489 억		8309846	N	N	137995	N	00	N
34	20230921	160919	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	282500	-8000	5	-2.75	179489245000	630113	91.55	289500	292500	279000	377500	203500	290500	284854.09	8.65	675	-141055	298166	294332	286666	282832	275166	296250	284750	489	87000	500	214970	500	1	97801344	276289	116.11	20.04	12	0.64	2433.00	14099.00	584000	20230726	-51.63	86900	20220930	225.09	584000	-51.63	20230726	90100	213.54	20230104	584000	-51.63	20230726	86900	225.09	20220930	0.98	Y	247540	500	489 억		8458941	N	N	137654	N	00	N
35	20230921	150907	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	281500	-9000	5	-3.10	168776449000	592215	86.05	289500	292500	279000	377500	203500	290500	284987.97	8.65	675	-138011	298166	294332	286666	282832	275166	296250	284750	489	87000	500	214970	500	1	97801344	275311	115.70	19.97	12	0.61	2433.00	14099.00	584000	20230726	-51.80	86900	20220930	223.94	584000	-51.80	20230726	90100	212.43	20230104	584000	-51.80	20230726	86900	223.94	20220930	0.98	Y	247540	500	489 억		8458941	N	N	101948	N	00	N
36	20230921	140914	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	282500	-8000	5	-2.75	151380283500	530665	77.10	289500	292500	279000	377500	203500	290500	285261.13	8.65	675	-136210	298166	294332	286666	282832	275166	296250	284750	489	87000	500	214970	500	1	97801344	276289	116.11	20.04	12	0.54	2433.00	14099.00	584000	20230726	-51.63	86900	20220930	225.09	584000	-51.63	20230726	90100	213.54	20230104	584000	-51.63	20230726	86900	225.09	20220930	0.98	Y	247540	500	489 억		8458941	N	N	101948	N	00	N
37	20230921	130910	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	280000	-10500	5	-3.61	134778710000	471901	68.56	289500	292500	279000	377500	203500	290500	285603.69	8.65	675	-137900	298166	294332	286666	282832	275166	296250	284750	489	87000	500	214970	500	1	97801344	273844	115.08	19.86	12	0.48	2433.00	14099.00	584000	20230726	-52.05	86900	20220930	222.21	584000	-52.05	20230726	90100	210.77	20230104	584000	-52.05	20230726	86900	222.21	20220930	0.98	Y	247540	500	489 억		8458941	N	N	101948	N	00	N
38	20230921	120903	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	281500	-9000	5	-3.10	111873742000	390351	56.72	289500	292500	281500	377500	203500	290500	286593.64	8.65	675	-96973	298166	294332	286666	282832	275166	296250	284750	489	87000	500	214970	500	1	97801344	275311	115.70	19.97	12	0.40	2433.00	14099.00	584000	20230726	-51.80	86900	20220930	223.94	584000	-51.80	20230726	90100	212.43	20230104	584000	-51.80	20230726	86900	223.94	20220930	0.98	Y	247540	500	489 억		8458941	N	N	101948	N	00	N
39	20230921	110923	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	283500	-7000	5	-2.41	97810525500	340573	49.48	289500	292500	282500	377500	203500	290500	287189.96	8.65	675	-77434	298166	294332	286666	282832	275166	296250	284750	489	87000	500	214970	500	1	97801344	277267	116.52	20.11	12	0.35	2433.00	14099.00	584000	20230726	-51.46	86900	20220930	226.24	584000	-51.46	20230726	90100	214.65	20230104	584000	-51.46	20230726	86900	226.24	20220930	0.98	Y	247540	500	489 억		8458941	N	N	101948	N	00	N
40	20230921	100904	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	284500	-6000	5	-2.07	76854417500	266755	38.76	289500	292500	284000	377500	203500	290500	288104.89	8.65	675	-51112	298166	294332	286666	282832	275166	296250	284750	489	87000	500	214970	500	1	97801344	278245	116.93	20.18	12	0.27	2433.00	14099.00	584000	20230726	-51.28	86900	20220930	227.39	584000	-51.28	20230726	90100	215.76	20230104	584000	-51.28	20230726	86900	227.39	20220930	0.98	Y	247540	500	489 억		8458941	N	N	101948	N	00	N
41	20230921	090909	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	289500	-1000	5	-0.34	18203179000	62936	9.14	289500	291500	286000	377500	203500	290500	289224.72	8.65	675	-10202	298166	294332	286666	282832	275166	296250	284750	489	87000	500	214970	500	1	97801344	283135	118.99	20.53	12	0.06	2433.00	14099.00	584000	20230726	-50.43	86900	20220930	233.14	584000	-50.43	20230726	90100	221.31	20230104	584000	-50.43	20230726	86900	233.14	20220930	0.98	Y	247540	500	489 억		8458941	N	N	101948	N	00	N
42	20230920	160916	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	290500	12500	2	4.50	193997248500	677930	139.30	279500	290500	279000	361000	195000	278000	286150.50	8.63	-312	25843	290666	284332	281166	274832	271666	282750	273250	489	83000	500	205720	500	1	97801344	284113	119.40	20.60	12	0.69	2433.00	14099.00	584000	20230726	-50.26	86900	20220930	234.29	584000	-50.26	20230726	90100	222.42	20230104	584000	-50.26	20230726	86900	234.29	20220930	0.98	Y	247540	500	489 억		8437028	N	N	101854	N	00	N
43	20230920	150851	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	289500	11500	2	4.14	180685343500	631981	129.86	279500	290000	279000	361000	195000	278000	285903.68	8.63	-312	30444	290666	284332	281166	274832	271666	282750	273250	489	83000	500	205720	500	1	97801344	283135	118.99	20.53	12	0.65	2433.00	14099.00	584000	20230726	-50.43	86900	20220930	233.14	584000	-50.43	20230726	90100	221.31	20230104	584000	-50.43	20230726	86900	233.14	20220930	0.98	Y	247540	500	489 억		8437028	N	N	93278	N	00	N
44	20230920	140903	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	287500	9500	2	3.42	151232277000	529976	108.90	279500	289000	279000	361000	195000	278000	285357.45	8.63	-312	22129	290666	284332	281166	274832	271666	282750	273250	489	83000	500	205720	500	1	97801344	281179	118.17	20.39	12	0.54	2433.00	14099.00	584000	20230726	-50.77	86900	20220930	230.84	584000	-50.77	20230726	90100	219.09	20230104	584000	-50.77	20230726	86900	230.84	20220930	0.98	Y	247540	500	489 억		8437028	N	N	93278	N	00	N
45	20230920	130859	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	286500	8500	2	3.06	127144186500	446123	91.67	279500	289000	279000	361000	195000	278000	284998.74	8.63	-312	10796	290666	284332	281166	274832	271666	282750	273250	489	83000	500	205720	500	1	97801344	280201	117.76	20.32	12	0.46	2433.00	14099.00	584000	20230726	-50.94	86900	20220930	229.69	584000	-50.94	20230726	90100	217.98	20230104	584000	-50.94	20230726	86900	229.69	20220930	0.98	Y	247540	500	489 억		8437028	N	N	93278	N	00	N
46	20230920	120900	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	283000	5000	2	1.80	117312512500	411518	84.56	279500	289000	279000	361000	195000	278000	285073.37	8.63	-312	4890	290666	284332	281166	274832	271666	282750	273250	489	83000	500	205720	500	1	97801344	276778	116.32	20.07	12	0.42	2433.00	14099.00	584000	20230726	-51.54	86900	20220930	225.66	584000	-51.54	20230726	90100	214.10	20230104	584000	-51.54	20230726	86900	225.66	20220930	0.98	Y	247540	500	489 억		8437028	N	N	93278	N	00	N
47	20230920	110905	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	283500	5500	2	1.98	109782542500	384915	79.09	279500	289000	279000	361000	195000	278000	285213.25	8.63	-312	5557	290666	284332	281166	274832	271666	282750	273250	489	83000	500	205720	500	1	97801344	277267	116.52	20.11	12	0.39	2433.00	14099.00	584000	20230726	-51.46	86900	20220930	226.24	584000	-51.46	20230726	90100	214.65	20230104	584000	-51.46	20230726	86900	226.24	20220930	0.98	Y	247540	500	489 억		8437028	N	N	93278	N	00	N
48	20230920	100845	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	284500	6500	2	2.34	88314125000	309208	63.54	279500	289000	279000	361000	195000	278000	285615.06	8.63	-312	3964	290666	284332	281166	274832	271666	282750	273250	489	83000	500	205720	500	1	97801344	278245	116.93	20.18	12	0.32	2433.00	14099.00	584000	20230726	-51.28	86900	20220930	227.39	584000	-51.28	20230726	90100	215.76	20230104	584000	-51.28	20230726	86900	227.39	20220930	0.98	Y	247540	500	489 억		8437028	N	N	93278	N	00	N
49	20230920	090859	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	284000	6000	2	2.16	13926221500	49372	10.15	279500	284500	279000	361000	195000	278000	282070.82	8.63	-312	-1078	290666	284332	281166	274832	271666	282750	273250	489	83000	500	205720	500	1	97801344	277756	116.73	20.14	12	0.05	2433.00	14099.00	584000	20230726	-51.37	86900	20220930	226.81	584000	-51.37	20230726	90100	215.21	20230104	584000	-51.37	20230726	86900	226.81	20220930	0.98	Y	247540	500	489 억		8437028	N	N	93278	N	00	N
50	20230919	160857	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	278000	-2000	5	-0.71	135101923500	481454	82.64	280000	287500	278000	364000	196000	280000	280620.94	8.61	-598	-93216	292666	286332	281166	274832	269666	285750	274250	489	84000	500	207200	500	1	97801344	271888	114.26	19.72	12	0.49	2433.00	14099.00	584000	20230726	-52.40	86900	20220930	219.91	584000	-52.40	20230726	90100	208.55	20230104	584000	-52.40	20230726	86900	219.91	20220930	0.97	Y	247540	500	489 억		8422750	N	N	93278	N	00	N
51	20230919	150856	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	280000	0	3	0.00	104122421500	370163	63.53	280000	287500	278000	364000	196000	280000	281289.57	8.61	-598	-52369	292666	286332	281166	274832	269666	285750	274250	489	84000	500	207200	500	1	97801344	273844	115.08	19.86	12	0.38	2433.00	14099.00	584000	20230726	-52.05	86900	20220930	222.21	584000	-52.05	20230726	90100	210.77	20230104	584000	-52.05	20230726	86900	222.21	20220930	0.97	Y	247540	500	489 억		8422750	N	N	62486	N	00	N
52	20230919	140854	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	279000	-1000	5	-0.36	92137837000	327329	56.18	280000	287500	278000	364000	196000	280000	281485.88	8.61	-598	-58391	292666	286332	281166	274832	269666	285750	274250	489	84000	500	207200	500	1	97801344	272866	114.67	19.79	12	0.33	2433.00	14099.00	584000	20230726	-52.23	86900	20220930	221.06	584000	-52.23	20230726	90100	209.66	20230104	584000	-52.23	20230726	86900	221.06	20220930	0.97	Y	247540	500	489 억		8422750	N	N	62486	N	00	N
53	20230919	130840	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	280000	0	3	0.00	82999199500	294589	50.56	280000	287500	278000	364000	196000	280000	281748.37	8.61	-598	-49673	292666	286332	281166	274832	269666	285750	274250	489	84000	500	207200	500	1	97801344	273844	115.08	19.86	12	0.30	2433.00	14099.00	584000	20230726	-52.05	86900	20220930	222.21	584000	-52.05	20230726	90100	210.77	20230104	584000	-52.05	20230726	86900	222.21	20220930	0.97	Y	247540	500	489 억		8422750	N	N	62486	N	00	N
54	20230919	120858	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	281000	1000	2	0.36	75104620500	266430	45.73	280000	287500	278000	364000	196000	280000	281895.64	8.61	-598	-46081	292666	286332	281166	274832	269666	285750	274250	489	84000	500	207200	500	1	97801344	274822	115.50	19.93	12	0.27	2433.00	14099.00	584000	20230726	-51.88	86900	20220930	223.36	584000	-51.88	20230726	90100	211.88	20230104	584000	-51.88	20230726	86900	223.36	20220930	0.97	Y	247540	500	489 억		8422750	N	N	62486	N	00	N
55	20230919	110903	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	279500	-500	5	-0.18	62644580000	221757	38.06	280000	287500	279000	364000	196000	280000	282496.97	8.61	-598	-41908	292666	286332	281166	274832	269666	285750	274250	489	84000	500	207200	500	1	97801344	273355	114.88	19.82	12	0.23	2433.00	14099.00	584000	20230726	-52.14	86900	20220930	221.63	584000	-52.14	20230726	90100	210.21	20230104	584000	-52.14	20230726	86900	221.63	20220930	0.97	Y	247540	500	489 억		8422750	N	N	62486	N	00	N
56	20230919	100854	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	282000	2000	2	0.71	47096289500	166327	28.55	280000	287500	279000	364000	196000	280000	283163.19	8.61	-598	-25046	292666	286332	281166	274832	269666	285750	274250	489	84000	500	207200	500	1	97801344	275800	115.91	20.00	12	0.17	2433.00	14099.00	584000	20230726	-51.71	86900	20220930	224.51	584000	-51.71	20230726	90100	212.99	20230104	584000	-51.71	20230726	86900	224.51	20220930	0.97	Y	247540	500	489 억		8422750	N	N	62486	N	00	N
57	20230919	090851	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	280500	500	2	0.18	9408564500	33513	5.75	280000	283000	279000	364000	196000	280000	280753.64	8.61	-598	-2676	292666	286332	281166	274832	269666	285750	274250	489	84000	500	207200	500	1	97801344	274333	115.29	19.90	12	0.03	2433.00	14099.00	584000	20230726	-51.97	86900	20220930	222.78	584000	-51.97	20230726	90100	211.32	20230104	584000	-51.97	20230726	86900	222.78	20220930	0.97	Y	247540	500	489 억		8422750	N	N	62486	N	00	N
58	20230918	160856	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	280000	0	3	0.00	162395016000	574838	82.41	280000	287500	276000	364000	196000	280000	282523.05	8.56	-258	7645	290000	285000	282500	277500	275000	283750	276250	489	84000	500	207200	500	1	97801344	273844	115.08	19.86	12	0.59	2433.00	14099.00	584000	20230726	-52.05	86900	20220930	222.21	584000	-52.05	20230726	90100	210.77	20230104	584000	-52.05	20230726	86900	222.21	20220930	0.99	Y	247540	500	489 억		8367726	N	N	62445	N	00	N
59	20230918	150852	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	282000	2000	2	0.71	131054507500	463086	66.39	280000	287500	276000	364000	196000	280000	283006.08	8.56	-258	14495	290000	285000	282500	277500	275000	283750	276250	489	84000	500	207200	500	1	97801344	275800	115.91	20.00	12	0.47	2433.00	14099.00	584000	20230726	-51.71	86900	20220930	224.51	584000	-51.71	20230726	90100	212.99	20230104	584000	-51.71	20230726	86900	224.51	20220930	0.99	Y	247540	500	489 억		8367726	N	N	73182	N	00	N
60	20230918	140912	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	284500	4500	2	1.61	120418830000	425483	61.00	280000	287500	276000	364000	196000	280000	283020.67	8.56	-258	13122	290000	285000	282500	277500	275000	283750	276250	489	84000	500	207200	500	1	97801344	278245	116.93	20.18	12	0.44	2433.00	14099.00	584000	20230726	-51.28	86900	20220930	227.39	584000	-51.28	20230726	90100	215.76	20230104	584000	-51.28	20230726	86900	227.39	20220930	0.99	Y	247540	500	489 억		8367726	N	N	73182	N	00	N
61	20230918	130849	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	286500	6500	2	2.32	110576501500	390933	56.04	280000	287500	276000	364000	196000	280000	282856.82	8.56	-258	16401	290000	285000	282500	277500	275000	283750	276250	489	84000	500	207200	500	1	97801344	280201	117.76	20.32	12	0.40	2433.00	14099.00	584000	20230726	-50.94	86900	20220930	229.69	584000	-50.94	20230726	90100	217.98	20230104	584000	-50.94	20230726	86900	229.69	20220930	0.99	Y	247540	500	489 억		8367726	N	N	73182	N	00	N
62	20230918	120857	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	284000	4000	2	1.43	95556297000	338517	48.53	280000	287500	276000	364000	196000	280000	282282.86	8.56	-258	4742	290000	285000	282500	277500	275000	283750	276250	489	84000	500	207200	500	1	97801344	277756	116.73	20.14	12	0.35	2433.00	14099.00	584000	20230726	-51.37	86900	20220930	226.81	584000	-51.37	20230726	90100	215.21	20230104	584000	-51.37	20230726	86900	226.81	20220930	0.99	Y	247540	500	489 억		8367726	N	N	73182	N	00	N
63	20230918	110844	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	285500	5500	2	1.96	81427414500	289027	41.43	280000	287000	276000	364000	196000	280000	281732.72	8.56	-258	2525	290000	285000	282500	277500	275000	283750	276250	489	84000	500	207200	500	1	97801344	279223	117.34	20.25	12	0.30	2433.00	14099.00	584000	20230726	-51.11	86900	20220930	228.54	584000	-51.11	20230726	90100	216.87	20230104	584000	-51.11	20230726	86900	228.54	20220930	0.99	Y	247540	500	489 억		8367726	N	N	73182	N	00	N
64	20230918	100837	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	284500	4500	2	1.61	64553388000	229734	32.93	280000	287000	276000	364000	196000	280000	280994.25	8.56	-258	-5559	290000	285000	282500	277500	275000	283750	276250	489	84000	500	207200	500	1	97801344	278245	116.93	20.18	12	0.23	2433.00	14099.00	584000	20230726	-51.28	86900	20220930	227.39	584000	-51.28	20230726	90100	215.76	20230104	584000	-51.28	20230726	86900	227.39	20220930	0.99	Y	247540	500	489 억		8367726	N	N	73182	N	00	N
65	20230918	090840	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	278000	-2000	5	-0.71	15686891500	56361	8.08	280000	280500	276000	364000	196000	280000	278312.43	8.56	-258	564	290000	285000	282500	277500	275000	283750	276250	489	84000	500	207200	500	1	97801344	271888	114.26	19.72	12	0.06	2433.00	14099.00	584000	20230726	-52.40	86900	20220930	219.91	584000	-52.40	20230726	90100	208.55	20230104	584000	-52.40	20230726	86900	219.91	20220930	0.99	Y	247540	500	489 억		8367726	N	N	73182	N	00	N
66	20230915	160851	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	280000	-5000	5	-1.75	195178813500	689892	96.28	286000	287500	280000	370500	199500	285000	282923.52	8.66	0	-119562	296000	290500	282500	277000	269000	293250	279750	489	85500	500	210900	500	1	97801344	273844	115.08	19.86	12	0.71	2433.00	14099.00	584000	20230726	-52.05	86900	20220930	222.21	584000	-52.05	20230726	90100	210.77	20230104	584000	-52.05	20230726	86900	222.21	20220930	1.01	Y	247540	500	489 억		8469317	N	N	73135	N	00	N
67	20230915	150846	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	281000	-4000	5	-1.40	149291411000	526099	73.42	286000	287500	280000	370500	199500	285000	283770.47	8.66	0	-92602	296000	290500	282500	277000	269000	293250	279750	489	85500	500	210900	500	1	97801344	274822	115.50	19.93	12	0.54	2433.00	14099.00	584000	20230726	-51.88	86900	20220930	223.36	584000	-51.88	20230726	90100	211.88	20230104	584000	-51.88	20230726	86900	223.36	20220930	1.01	Y	247540	500	489 억		8469317	N	N	148382	N	00	N
68	20230915	140852	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	283500	-1500	5	-0.53	131043721000	461333	64.38	286000	287500	280000	370500	199500	285000	284054.43	8.66	0	-85604	296000	290500	282500	277000	269000	293250	279750	489	85500	500	210900	500	1	97801344	277267	116.52	20.11	12	0.47	2433.00	14099.00	584000	20230726	-51.46	86900	20220930	226.24	584000	-51.46	20230726	90100	214.65	20230104	584000	-51.46	20230726	86900	226.24	20220930	1.01	Y	247540	500	489 억		8469317	N	N	148382	N	00	N
69	20230915	130844	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	285500	500	2	0.18	109554406500	385521	53.80	286000	287500	280000	370500	199500	285000	284172.26	8.66	0	-74246	296000	290500	282500	277000	269000	293250	279750	489	85500	500	210900	500	1	97801344	279223	117.34	20.25	12	0.39	2433.00	14099.00	584000	20230726	-51.11	86900	20220930	228.54	584000	-51.11	20230726	90100	216.87	20230104	584000	-51.11	20230726	86900	228.54	20220930	1.01	Y	247540	500	489 억		8469317	N	N	148382	N	00	N
70	20230915	120847	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	285000	0	3	0.00	100998472500	355538	49.62	286000	287500	280000	370500	199500	285000	284072.12	8.66	0	-65229	296000	290500	282500	277000	269000	293250	279750	489	85500	500	210900	500	1	97801344	278734	117.14	20.21	12	0.36	2433.00	14099.00	584000	20230726	-51.20	86900	20220930	227.96	584000	-51.20	20230726	90100	216.32	20230104	584000	-51.20	20230726	86900	227.96	20220930	1.01	Y	247540	500	489 억		8469317	N	N	148382	N	00	N
71	20230915	110854	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	284000	-1000	5	-0.35	87151127000	306963	42.84	286000	287500	280000	370500	199500	285000	283913.97	8.66	0	-62528	296000	290500	282500	277000	269000	293250	279750	489	85500	500	210900	500	1	97801344	277756	116.73	20.14	12	0.31	2433.00	14099.00	584000	20230726	-51.37	86900	20220930	226.81	584000	-51.37	20230726	90100	215.21	20230104	584000	-51.37	20230726	86900	226.81	20220930	1.01	Y	247540	500	489 억		8469317	N	N	148382	N	00	N
72	20230915	100853	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	286500	1500	2	0.53	69287205000	244224	34.08	286000	287500	280000	370500	199500	285000	283703.29	8.66	0	-50687	296000	290500	282500	277000	269000	293250	279750	489	85500	500	210900	500	1	97801344	280201	117.76	20.32	12	0.25	2433.00	14099.00	584000	20230726	-50.94	86900	20220930	229.69	584000	-50.94	20230726	90100	217.98	20230104	584000	-50.94	20230726	86900	229.69	20220930	1.01	Y	247540	500	489 억		8469317	N	N	148382	N	00	N
73	20230915	090841	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	282500	-2500	5	-0.88	21237237000	75101	10.48	286000	286000	280000	370500	199500	285000	282781.14	8.66	0	-27032	296000	290500	282500	277000	269000	293250	279750	489	85500	500	210900	500	1	97801344	276289	116.11	20.04	12	0.08	2433.00	14099.00	584000	20230726	-51.63	86900	20220930	225.09	584000	-51.63	20230726	90100	213.54	20230104	584000	-51.63	20230726	86900	225.09	20220930	1.01	Y	247540	500	489 억		8469317	N	N	148382	N	00	N
74	20230914	160852	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	285000	10000	2	3.64	201706386000	711930	88.79	276000	288000	274500	357500	192500	275000	283323.88	8.67	0	-43662	285333	280166	275333	270166	265333	280000	270000	489	82500	500	203500	500	1	97801344	278734	117.14	20.21	12	0.73	2433.00	14099.00	584000	20230726	-51.20	86900	20220930	227.96	584000	-51.20	20230726	90100	216.32	20230104	584000	-51.20	20230726	86900	227.96	20220930	1.03	Y	247540	500	489 억		8479301	N	N	148178	N	00	N
75	20230914	150825	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	285500	10500	2	3.82	174063016500	614946	76.69	276000	288000	274500	357500	192500	275000	283056.64	8.67	0	-9866	285333	280166	275333	270166	265333	280000	270000	489	82500	500	203500	500	1	97801344	279223	117.34	20.25	12	0.63	2433.00	14099.00	584000	20230726	-51.11	86900	20220930	228.54	584000	-51.11	20230726	90100	216.87	20230104	584000	-51.11	20230726	86900	228.54	20220930	1.03	Y	247540	500	489 억		8479301	N	N	187900	N	00	N
76	20230914	140844	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	283000	8000	2	2.91	154224647500	545165	67.99	276000	288000	274500	357500	192500	275000	282898.11	8.67	0	-6442	285333	280166	275333	270166	265333	280000	270000	489	82500	500	203500	500	1	97801344	276778	116.32	20.07	12	0.56	2433.00	14099.00	584000	20230726	-51.54	86900	20220930	225.66	584000	-51.54	20230726	90100	214.10	20230104	584000	-51.54	20230726	86900	225.66	20220930	1.03	Y	247540	500	489 억		8479301	N	N	187900	N	00	N
77	20230914	130827	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	285000	10000	2	3.64	137368872500	485785	60.58	276000	288000	274500	357500	192500	275000	282780.14	8.67	0	-2957	285333	280166	275333	270166	265333	280000	270000	489	82500	500	203500	500	1	97801344	278734	117.14	20.21	12	0.50	2433.00	14099.00	584000	20230726	-51.20	86900	20220930	227.96	584000	-51.20	20230726	90100	216.32	20230104	584000	-51.20	20230726	86900	227.96	20220930	1.03	Y	247540	500	489 억		8479301	N	N	187900	N	00	N
78	20230914	120836	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	285000	10000	2	3.64	124638158500	441035	55.00	276000	288000	274500	357500	192500	275000	282607.06	8.67	0	-3001	285333	280166	275333	270166	265333	280000	270000	489	82500	500	203500	500	1	97801344	278734	117.14	20.21	12	0.45	2433.00	14099.00	584000	20230726	-51.20	86900	20220930	227.96	584000	-51.20	20230726	90100	216.32	20230104	584000	-51.20	20230726	86900	227.96	20220930	1.03	Y	247540	500	489 억		8479301	N	N	187900	N	00	N
79	20230914	110830	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	282500	7500	2	2.73	107512178000	380979	47.51	276000	288000	274500	357500	192500	275000	282203.34	8.67	0	-5863	285333	280166	275333	270166	265333	280000	270000	489	82500	500	203500	500	1	97801344	276289	116.11	20.04	12	0.39	2433.00	14099.00	584000	20230726	-51.63	86900	20220930	225.09	584000	-51.63	20230726	90100	213.54	20230104	584000	-51.63	20230726	86900	225.09	20220930	1.03	Y	247540	500	489 억		8479301	N	N	187900	N	00	N
80	20230914	100823	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	284500	9500	2	3.45	67377254500	240202	29.96	276000	284500	274500	357500	192500	275000	280506.83	8.67	0	-5108	285333	280166	275333	270166	265333	280000	270000	489	82500	500	203500	500	1	97801344	278245	116.93	20.18	12	0.25	2433.00	14099.00	584000	20230726	-51.28	86900	20220930	227.39	584000	-51.28	20230726	90100	215.76	20230104	584000	-51.28	20230726	86900	227.39	20220930	1.03	Y	247540	500	489 억		8479301	N	N	187900	N	00	N
81	20230914	090839	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	277500	2500	2	0.91	12350910500	44652	5.57	276000	279000	274500	357500	192500	275000	276610.60	8.67	0	-1065	285333	280166	275333	270166	265333	280000	270000	489	82500	500	203500	500	1	97801344	271399	114.06	19.68	12	0.05	2433.00	14099.00	584000	20230726	-52.48	86900	20220930	219.33	584000	-52.48	20230726	90100	207.99	20230104	584000	-52.48	20230726	86900	219.33	20220930	1.03	Y	247540	500	489 억		8479301	N	N	187900	N	00	N
82	20230913	160842	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	275000	-2500	5	-0.90	218584521000	792272	65.57	275000	280500	270500	360500	194500	277500	275898.22	8.66	-17	42738	305166	291332	283166	269332	261166	287250	265250	489	83000	500	205350	500	1	97801344	268954	113.03	19.50	12	0.81	2433.00	14099.00	584000	20230726	-52.91	86900	20220930	216.46	584000	-52.91	20230726	90100	205.22	20230104	584000	-52.91	20230726	86900	216.46	20220930	1.05	Y	247540	500	489 억		8470416	N	N	187879	N	00	N
83	20230913	150833	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	274000	-3500	5	-1.26	201914229000	731599	60.55	275000	280500	270500	360500	194500	277500	275990.14	8.66	-17	36048	305166	291332	283166	269332	261166	287250	265250	489	83000	500	205350	500	1	97801344	267976	112.62	19.43	12	0.75	2433.00	14099.00	584000	20230726	-53.08	86900	20220930	215.30	584000	-53.08	20230726	90100	204.11	20230104	584000	-53.08	20230726	86900	215.30	20220930	1.05	Y	247540	500	489 억		8470416	N	N	289133	N	00	N
84	20230913	140842	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	277500	0	3	0.00	174784992000	633022	52.39	275000	280500	270500	360500	194500	277500	276111.86	8.66	-17	39070	305166	291332	283166	269332	261166	287250	265250	489	83000	500	205350	500	1	97801344	271399	114.06	19.68	12	0.65	2433.00	14099.00	584000	20230726	-52.48	86900	20220930	219.33	584000	-52.48	20230726	90100	207.99	20230104	584000	-52.48	20230726	86900	219.33	20220930	1.05	Y	247540	500	489 억		8470416	N	N	289133	N	00	N
85	20230913	130817	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	276500	-1000	5	-0.36	160145268000	580182	48.02	275000	280500	270500	360500	194500	277500	276025.72	8.66	-17	45453	305166	291332	283166	269332	261166	287250	265250	489	83000	500	205350	500	1	97801344	270421	113.65	19.61	12	0.59	2433.00	14099.00	584000	20230726	-52.65	86900	20220930	218.18	584000	-52.65	20230726	90100	206.88	20230104	584000	-52.65	20230726	86900	218.18	20220930	1.05	Y	247540	500	489 억		8470416	N	N	289133	N	00	N
86	20230913	120838	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	277000	-500	5	-0.18	146465208500	531021	43.95	275000	280500	270500	360500	194500	277500	275817.86	8.66	-17	46077	305166	291332	283166	269332	261166	287250	265250	489	83000	500	205350	500	1	97801344	270910	113.85	19.65	12	0.54	2433.00	14099.00	584000	20230726	-52.57	86900	20220930	218.76	584000	-52.57	20230726	90100	207.44	20230104	584000	-52.57	20230726	86900	218.76	20220930	1.05	Y	247540	500	489 억		8470416	N	N	289133	N	00	N
87	20230913	110838	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	277500	0	3	0.00	135249802500	490627	40.61	275000	280500	270500	360500	194500	277500	275666.97	8.66	-17	45372	305166	291332	283166	269332	261166	287250	265250	489	83000	500	205350	500	1	97801344	271399	114.06	19.68	12	0.50	2433.00	14099.00	584000	20230726	-52.48	86900	20220930	219.33	584000	-52.48	20230726	90100	207.99	20230104	584000	-52.48	20230726	86900	219.33	20220930	1.05	Y	247540	500	489 억		8470416	N	N	289133	N	00	N
88	20230913	100828	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	279500	2000	2	0.72	107372293500	390367	32.31	275000	280000	270500	360500	194500	277500	275054.24	8.66	-17	42808	305166	291332	283166	269332	261166	287250	265250	489	83000	500	205350	500	1	97801344	273355	114.88	19.82	12	0.40	2433.00	14099.00	584000	20230726	-52.14	86900	20220930	221.63	584000	-52.14	20230726	90100	210.21	20230104	584000	-52.14	20230726	86900	221.63	20220930	1.05	Y	247540	500	489 억		8470416	N	N	289133	N	00	N
89	20230913	090820	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	276000	-1500	5	-0.54	23679223000	86141	7.13	275000	277000	272500	360500	194500	277500	274886.72	8.66	-17	23989	305166	291332	283166	269332	261166	287250	265250	489	83000	500	205350	500	1	97801344	269932	113.44	19.58	12	0.09	2433.00	14099.00	584000	20230726	-52.74	86900	20220930	217.61	584000	-52.74	20230726	90100	206.33	20230104	584000	-52.74	20230726	86900	217.61	20220930	1.05	Y	247540	500	489 억		8470416	N	N	289133	N	00	N
90	20230912	160818	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	277500	-12500	5	-4.31	336198276000	1197306	165.93	294500	297000	275000	377000	203000	290000	280802.58	8.78	0	17619	309666	299832	293166	283332	276666	296500	280000	489	87000	500	214600	500	1	97801344	271399	114.06	19.68	12	1.22	2433.00	14099.00	584000	20230726	-52.48	86900	20220930	219.33	584000	-52.48	20230726	90100	207.99	20230104	584000	-52.48	20230726	86900	219.33	20220930	1.03	Y	247540	500	489 억		8586818	N	N	288919	N	00	N
91	20230912	150827	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	278000	-12000	5	-4.14	317334406000	1129318	156.51	294500	297000	275000	377000	203000	290000	280996.27	8.78	0	2122	309666	299832	293166	283332	276666	296500	280000	489	87000	500	214600	500	1	97801344	271888	114.26	19.72	12	1.15	2433.00	14099.00	584000	20230726	-52.40	86900	20220930	219.91	584000	-52.40	20230726	90100	208.55	20230104	584000	-52.40	20230726	86900	219.91	20220930	1.03	Y	247540	500	489 억		8586818	N	N	187412	N	00	N
92	20230912	140826	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	284000	-6000	5	-2.07	280680558000	998388	138.36	294500	297000	275000	377000	203000	290000	281133.49	8.78	0	-185	309666	299832	293166	283332	276666	296500	280000	489	87000	500	214600	500	1	97801344	277756	116.73	20.14	12	1.02	2433.00	14099.00	584000	20230726	-51.37	86900	20220930	226.81	584000	-51.37	20230726	90100	215.21	20230104	584000	-51.37	20230726	86900	226.81	20220930	1.03	Y	247540	500	489 억		8586818	N	N	187412	N	00	N
93	20230912	130815	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	277500	-12500	5	-4.31	233157067500	829355	114.94	294500	297000	275000	377000	203000	290000	281130.29	8.78	0	-3645	309666	299832	293166	283332	276666	296500	280000	489	87000	500	214600	500	1	97801344	271399	114.06	19.68	12	0.85	2433.00	14099.00	584000	20230726	-52.48	86900	20220930	219.33	584000	-52.48	20230726	90100	207.99	20230104	584000	-52.48	20230726	86900	219.33	20220930	1.03	Y	247540	500	489 억		8586818	N	N	187412	N	00	N
94	20230912	120813	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	278000	-12000	5	-4.14	209535805500	744404	103.16	294500	297000	275000	377000	203000	290000	281480.97	8.78	0	-4318	309666	299832	293166	283332	276666	296500	280000	489	87000	500	214600	500	1	97801344	271888	114.26	19.72	12	0.76	2433.00	14099.00	584000	20230726	-52.40	86900	20220930	219.91	584000	-52.40	20230726	90100	208.55	20230104	584000	-52.40	20230726	86900	219.91	20220930	1.03	Y	247540	500	489 억		8586818	N	N	187412	N	00	N
95	20230912	110819	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	278500	-11500	5	-3.97	182401322000	647451	89.73	294500	297000	275000	377000	203000	290000	281721.83	8.78	0	-7120	309666	299832	293166	283332	276666	296500	280000	489	87000	500	214600	500	1	97801344	272377	114.47	19.75	12	0.66	2433.00	14099.00	584000	20230726	-52.31	86900	20220930	220.48	584000	-52.31	20230726	90100	209.10	20230104	584000	-52.31	20230726	86900	220.48	20220930	1.03	Y	247540	500	489 억		8586818	N	N	187412	N	00	N
96	20230912	100811	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	278000	-12000	5	-4.14	123054864000	433003	60.01	294500	297000	276000	377000	203000	290000	284189.01	8.78	0	-3689	309666	299832	293166	283332	276666	296500	280000	489	87000	500	214600	500	1	97801344	271888	114.26	19.72	12	0.44	2433.00	14099.00	584000	20230726	-52.40	86900	20220930	219.91	584000	-52.40	20230726	90100	208.55	20230104	584000	-52.40	20230726	86900	219.91	20220930	1.03	Y	247540	500	489 억		8586818	N	N	187412	N	00	N
97	20230912	090830	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	291500	1500	2	0.52	21084331000	71648	9.93	294500	297000	291500	377000	203000	290000	294278.35	8.78	0	7943	309666	299832	293166	283332	276666	296500	280000	489	87000	500	214600	500	1	97801344	285091	119.81	20.68	12	0.07	2433.00	14099.00	584000	20230726	-50.09	86900	20220930	235.44	584000	-50.09	20230726	90100	223.53	20230104	584000	-50.09	20230726	86900	235.44	20220930	1.03	Y	247540	500	489 억		8586818	N	N	187412	N	00	N
98	20230911	160812	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	290000	-9000	5	-3.01	207047859500	710217	89.83	301000	303000	286500	388500	209500	299000	291518.56	8.80	-17	-47910	306333	302666	295333	291666	284333	304500	293500	489	89500	500	221260	500	1	97801344	283624	119.19	20.57	12	0.73	2433.00	14099.00	584000	20230726	-50.34	86900	20220930	233.72	584000	-50.34	20230726	90100	221.86	20230104	584000	-50.34	20230726	86900	233.72	20220930	1.05	Y	247540	500	489 억		8608169	N	N	184980	N	00	N
99	20230911	150817	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	290500	-8500	5	-2.84	195632584000	670856	84.85	301000	303000	286500	388500	209500	299000	291604.64	8.80	-17	-56124	306333	302666	295333	291666	284333	304500	293500	489	89500	500	221260	500	1	97801344	284113	119.40	20.60	12	0.69	2433.00	14099.00	584000	20230726	-50.26	86900	20220930	234.29	584000	-50.26	20230726	90100	222.42	20230104	584000	-50.26	20230726	86900	234.29	20220930	1.05	Y	247540	500	489 억		8608169	N	N	108334	N	00	N
100	20230911	140826	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	292500	-6500	5	-2.17	176163905500	604041	76.40	301000	303000	286500	388500	209500	299000	291629.33	8.80	-17	-67932	306333	302666	295333	291666	284333	304500	293500	489	89500	500	221260	500	1	97801344	286069	120.22	20.75	12	0.62	2433.00	14099.00	584000	20230726	-49.91	86900	20220930	236.59	584000	-49.91	20230726	90100	224.64	20230104	584000	-49.91	20230726	86900	236.59	20220930	1.05	Y	247540	500	489 억		8608169	N	N	108334	N	00	N
101	20230911	130800	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	287000	-12000	5	-4.01	148467446500	508980	64.38	301000	303000	286500	388500	209500	299000	291680.75	8.80	-17	-80910	306333	302666	295333	291666	284333	304500	293500	489	89500	500	221260	500	1	97801344	280690	117.96	20.36	12	0.52	2433.00	14099.00	584000	20230726	-50.86	86900	20220930	230.26	584000	-50.86	20230726	90100	218.53	20230104	584000	-50.86	20230726	86900	230.26	20220930	1.05	Y	247540	500	489 억		8608169	N	N	108334	N	00	N
102	20230911	120815	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	289500	-9500	5	-3.18	124147870500	424484	53.69	301000	303000	287000	388500	209500	299000	292451.33	8.80	-17	-45818	306333	302666	295333	291666	284333	304500	293500	489	89500	500	221260	500	1	97801344	283135	118.99	20.53	12	0.43	2433.00	14099.00	584000	20230726	-50.43	86900	20220930	233.14	584000	-50.43	20230726	90100	221.31	20230104	584000	-50.43	20230726	86900	233.14	20220930	1.05	Y	247540	500	489 억		8608169	N	N	108334	N	00	N
103	20230911	110801	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	289500	-9500	5	-3.18	107194912500	365811	46.27	301000	303000	287000	388500	209500	299000	293016.21	8.80	-17	-36511	306333	302666	295333	291666	284333	304500	293500	489	89500	500	221260	500	1	97801344	283135	118.99	20.53	12	0.37	2433.00	14099.00	584000	20230726	-50.43	86900	20220930	233.14	584000	-50.43	20230726	90100	221.31	20230104	584000	-50.43	20230726	86900	233.14	20220930	1.05	Y	247540	500	489 억		8608169	N	N	108334	N	00	N
104	20230911	100759	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	290000	-9000	5	-3.01	86536606500	294824	37.29	301000	303000	287000	388500	209500	299000	293499.71	8.80	-17	-28158	306333	302666	295333	291666	284333	304500	293500	489	89500	500	221260	500	1	97801344	283624	119.19	20.57	12	0.30	2433.00	14099.00	584000	20230726	-50.34	86900	20220930	233.72	584000	-50.34	20230726	90100	221.86	20230104	584000	-50.34	20230726	86900	233.72	20220930	1.05	Y	247540	500	489 억		8608169	N	N	108334	N	00	N
105	20230911	090757	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	297000	-2000	5	-0.67	23754185500	79446	10.05	301000	303000	296000	388500	209500	299000	298997.85	8.80	-17	-5261	306333	302666	295333	291666	284333	304500	293500	489	89500	500	221260	500	1	97801344	290470	122.07	21.07	12	0.08	2433.00	14099.00	584000	20230726	-49.14	86900	20220930	241.77	584000	-49.14	20230726	90100	229.63	20230104	584000	-49.14	20230726	86900	241.77	20220930	1.05	Y	247540	500	489 억		8608169	N	N	108334	N	00	N
106	20230908	160819	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	299000	10000	2	3.46	228624748500	781910	62.77	290000	299000	288000	375500	202500	289000	292383.64	8.81	-790	-105628	308666	298832	292166	282332	275666	295500	279000	489	86500	500	213860	500	1	97801344	292426	122.89	21.21	12	0.80	2433.00	14099.00	584000	20230726	-48.80	86900	20220930	244.07	584000	-48.80	20230726	90100	231.85	20230104	584000	-48.80	20230726	86900	244.07	20220930	1.03	Y	247540	500	489 억		8619799	N	N	108331	N	00	N
107	20230908	150817	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	297500	8500	2	2.94	203569306500	697907	56.02	290000	298000	288000	375500	202500	289000	291686.10	8.81	-790	-77192	308666	298832	292166	282332	275666	295500	279000	489	86500	500	213860	500	1	97801344	290959	122.28	21.10	12	0.71	2433.00	14099.00	584000	20230726	-49.06	86900	20220930	242.35	584000	-49.06	20230726	90100	230.19	20230104	584000	-49.06	20230726	86900	242.35	20220930	1.03	Y	247540	500	489 억		8619799	N	N	350774	N	00	N
108	20230908	140809	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	290000	1000	2	0.35	166034066500	570041	45.76	290000	298000	288000	375500	202500	289000	291267.57	8.81	-790	-72561	308666	298832	292166	282332	275666	295500	279000	489	86500	500	213860	500	1	97801344	283624	119.19	20.57	12	0.58	2433.00	14099.00	584000	20230726	-50.34	86900	20220930	233.72	584000	-50.34	20230726	90100	221.86	20230104	584000	-50.34	20230726	86900	233.72	20220930	1.03	Y	247540	500	489 억		8619799	N	N	350774	N	00	N
109	20230908	130818	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	289000	0	3	0.00	151267970500	518980	41.66	290000	298000	288000	375500	202500	289000	291472.50	8.81	-790	-60936	308666	298832	292166	282332	275666	295500	279000	489	86500	500	213860	500	1	97801344	282646	118.78	20.50	12	0.53	2433.00	14099.00	584000	20230726	-50.51	86900	20220930	232.57	584000	-50.51	20230726	90100	220.75	20230104	584000	-50.51	20230726	86900	232.57	20220930	1.03	Y	247540	500	489 억		8619799	N	N	350774	N	00	N
110	20230908	120829	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	290000	1000	2	0.35	132192115000	452933	36.36	290000	298000	288000	375500	202500	289000	291859.08	8.81	-790	-37352	308666	298832	292166	282332	275666	295500	279000	489	86500	500	213860	500	1	97801344	283624	119.19	20.57	12	0.46	2433.00	14099.00	584000	20230726	-50.34	86900	20220930	233.72	584000	-50.34	20230726	90100	221.86	20230104	584000	-50.34	20230726	86900	233.72	20220930	1.03	Y	247540	500	489 억		8619799	N	N	350774	N	00	N
111	20230908	110823	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	290500	1500	2	0.52	118108105000	404587	32.48	290000	298000	288000	375500	202500	289000	291923.88	8.81	-790	-34459	308666	298832	292166	282332	275666	295500	279000	489	86500	500	213860	500	1	97801344	284113	119.40	20.60	12	0.41	2433.00	14099.00	584000	20230726	-50.26	86900	20220930	234.29	584000	-50.26	20230726	90100	222.42	20230104	584000	-50.26	20230726	86900	234.29	20220930	1.03	Y	247540	500	489 억		8619799	N	N	350774	N	00	N
112	20230908	100816	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	290500	1500	2	0.52	99230062000	339907	27.29	290000	298000	288000	375500	202500	289000	291934.46	8.81	-790	-29111	308666	298832	292166	282332	275666	295500	279000	489	86500	500	213860	500	1	97801344	284113	119.40	20.60	12	0.35	2433.00	14099.00	584000	20230726	-50.26	86900	20220930	234.29	584000	-50.26	20230726	90100	222.42	20230104	584000	-50.26	20230726	86900	234.29	20220930	1.03	Y	247540	500	489 억		8619799	N	N	350774	N	00	N
113	20230908	090821	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	293500	4500	2	1.56	22505818500	77132	6.19	290000	294000	289500	375500	202500	289000	291789.38	8.81	-790	-179	308666	298832	292166	282332	275666	295500	279000	489	86500	500	213860	500	1	97801344	287047	120.63	20.82	12	0.08	2433.00	14099.00	584000	20230726	-49.74	86900	20220930	237.74	584000	-49.74	20230726	90100	225.75	20230104	584000	-49.74	20230726	86900	237.74	20220930	1.03	Y	247540	500	489 억		8619799	N	N	350774	N	00	N
114	20230907	160807	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	289000	-12000	5	-3.99	359621442000	1234859	190.53	299000	302000	285500	391000	211000	301000	291225.23	9.22	-258	-89801	319333	310166	305333	296166	291333	307750	293750	489	90000	500	222740	500	1	97801344	282646	118.78	20.50	12	1.26	2433.00	14099.00	584000	20230726	-50.51	86900	20220930	232.57	584000	-50.51	20230726	90100	220.75	20230104	584000	-50.51	20230726	86900	232.57	20220930	1.04	Y	247540	500	489 억		9021021	N	N	350747	N	00	N
115	20230907	150812	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	288500	-12500	5	-4.15	344165218500	1181308	182.27	299000	302000	285500	391000	211000	301000	291340.29	9.22	-258	-93649	319333	310166	305333	296166	291333	307750	293750	489	90000	500	222740	500	1	97801344	282157	118.58	20.46	12	1.21	2433.00	14099.00	584000	20230726	-50.60	86900	20220930	231.99	584000	-50.60	20230726	90100	220.20	20230104	584000	-50.60	20230726	86900	231.99	20220930	1.04	Y	247540	500	489 억		9021021	N	N	86219	N	00	N
116	20230907	140810	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	288000	-13000	5	-4.32	312062017500	1069788	165.06	299000	302000	285500	391000	211000	301000	291702.20	9.22	-258	-78012	319333	310166	305333	296166	291333	307750	293750	489	90000	500	222740	500	1	97801344	281668	118.37	20.43	12	1.09	2433.00	14099.00	584000	20230726	-50.68	86900	20220930	231.42	584000	-50.68	20230726	90100	219.64	20230104	584000	-50.68	20230726	86900	231.42	20220930	1.04	Y	247540	500	489 억		9021021	N	N	86219	N	00	N
117	20230907	130806	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	288500	-12500	5	-4.15	252524254000	862573	133.09	299000	302000	288000	391000	211000	301000	292754.39	9.22	-258	-41372	319333	310166	305333	296166	291333	307750	293750	489	90000	500	222740	500	1	97801344	282157	118.58	20.46	12	0.88	2433.00	14099.00	584000	20230726	-50.60	86900	20220930	231.99	584000	-50.60	20230726	90100	220.20	20230104	584000	-50.60	20230726	86900	231.99	20220930	1.04	Y	247540	500	489 억		9021021	N	N	86219	N	00	N
118	20230907	120818	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	289500	-11500	5	-3.82	225793232000	770217	118.84	299000	302000	288000	391000	211000	301000	293152.61	9.22	-258	-29413	319333	310166	305333	296166	291333	307750	293750	489	90000	500	222740	500	1	97801344	283135	118.99	20.53	12	0.79	2433.00	14099.00	584000	20230726	-50.43	86900	20220930	233.14	584000	-50.43	20230726	90100	221.31	20230104	584000	-50.43	20230726	86900	233.14	20220930	1.04	Y	247540	500	489 억		9021021	N	N	86219	N	00	N
119	20230907	110812	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	291000	-10000	5	-3.32	198664740000	676988	104.46	299000	302000	288000	391000	211000	301000	293450.86	9.22	-258	-10413	319333	310166	305333	296166	291333	307750	293750	489	90000	500	222740	500	1	97801344	284602	119.61	20.64	12	0.69	2433.00	14099.00	584000	20230726	-50.17	86900	20220930	234.87	584000	-50.17	20230726	90100	222.97	20230104	584000	-50.17	20230726	86900	234.87	20220930	1.04	Y	247540	500	489 억		9021021	N	N	86219	N	00	N
120	20230907	100812	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	293000	-8000	5	-2.66	116910738500	395122	60.96	299000	302000	291000	391000	211000	301000	295881.68	9.22	-258	-12886	319333	310166	305333	296166	291333	307750	293750	489	90000	500	222740	500	1	97801344	286558	120.43	20.78	12	0.40	2433.00	14099.00	584000	20230726	-49.83	86900	20220930	237.17	584000	-49.83	20230726	90100	225.19	20230104	584000	-49.83	20230726	86900	237.17	20220930	1.04	Y	247540	500	489 억		9021021	N	N	86219	N	00	N
121	20230907	090824	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	299000	-2000	5	-0.66	18036591000	60177	9.28	299000	302000	298000	391000	211000	301000	299719.94	9.22	-258	-6255	319333	310166	305333	296166	291333	307750	293750	489	90000	500	222740	500	1	97801344	292426	122.89	21.21	12	0.06	2433.00	14099.00	584000	20230726	-48.80	86900	20220930	244.07	584000	-48.80	20230726	90100	231.85	20230104	584000	-48.80	20230726	86900	244.07	20220930	1.04	Y	247540	500	489 억		9021021	N	N	86219	N	00	N
122	20230906	160808	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	301000	-5500	5	-1.79	196943045500	641635	80.06	312000	314500	300500	398000	215000	306500	306964.04	9.33	-10	-136242	315833	311166	305333	300666	294833	308250	297750	489	91500	500	226810	500	1	97801344	294382	123.72	21.35	12	0.66	2433.00	14099.00	584000	20230726	-48.46	86900	20220930	246.38	584000	-48.46	20230726	90100	234.07	20230104	584000	-48.46	20230726	86900	246.38	20220930	1.04	Y	247540	500	489 억		9129216	N	N	84859	N	00	N
123	20230906	150811	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	301000	-5500	5	-1.79	183617192000	597351	74.53	312000	314500	300500	398000	215000	306500	307387.40	9.33	-10	-140226	315833	311166	305333	300666	294833	308250	297750	489	91500	500	226810	500	1	97801344	294382	123.72	21.35	12	0.61	2433.00	14099.00	584000	20230726	-48.46	86900	20220930	246.38	584000	-48.46	20230726	90100	234.07	20230104	584000	-48.46	20230726	86900	246.38	20220930	1.04	Y	247540	500	489 억		9129216	N	N	135713	N	00	N
124	20230906	140811	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	306500	0	3	0.00	143437306500	464554	57.96	312000	314500	304000	398000	215000	306500	308768.86	9.33	-10	-123191	315833	311166	305333	300666	294833	308250	297750	489	91500	500	226810	500	1	97801344	299761	125.98	21.74	12	0.47	2433.00	14099.00	584000	20230726	-47.52	86900	20220930	252.70	584000	-47.52	20230726	90100	240.18	20230104	584000	-47.52	20230726	86900	252.70	20220930	1.04	Y	247540	500	489 억		9129216	N	N	135713	N	00	N
125	20230906	130803	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	306500	0	3	0.00	128132099500	414741	51.75	312000	314500	304000	398000	215000	306500	308951.38	9.33	-10	-113271	315833	311166	305333	300666	294833	308250	297750	489	91500	500	226810	500	1	97801344	299761	125.98	21.74	12	0.42	2433.00	14099.00	584000	20230726	-47.52	86900	20220930	252.70	584000	-47.52	20230726	90100	240.18	20230104	584000	-47.52	20230726	86900	252.70	20220930	1.04	Y	247540	500	489 억		9129216	N	N	135713	N	00	N
126	20230906	120814	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	305000	-1500	5	-0.49	115924929000	374809	46.77	312000	314500	304500	398000	215000	306500	309298.91	9.33	-10	-108192	315833	311166	305333	300666	294833	308250	297750	489	91500	500	226810	500	1	97801344	298294	125.36	21.63	12	0.38	2433.00	14099.00	584000	20230726	-47.77	86900	20220930	250.98	584000	-47.77	20230726	90100	238.51	20230104	584000	-47.77	20230726	86900	250.98	20220930	1.04	Y	247540	500	489 억		9129216	N	N	135713	N	00	N
127	20230906	110819	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	306500	0	3	0.00	99990605000	322698	40.26	312000	314500	305500	398000	215000	306500	309869.67	9.33	-10	-81908	315833	311166	305333	300666	294833	308250	297750	489	91500	500	226810	500	1	97801344	299761	125.98	21.74	12	0.33	2433.00	14099.00	584000	20230726	-47.52	86900	20220930	252.70	584000	-47.52	20230726	90100	240.18	20230104	584000	-47.52	20230726	86900	252.70	20220930	1.04	Y	247540	500	489 억		9129216	N	N	135713	N	00	N
128	20230906	100757	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	309000	2500	2	0.82	82116662500	264528	33.01	312000	314500	306500	398000	215000	306500	310443.55	9.33	-10	-63245	315833	311166	305333	300666	294833	308250	297750	489	91500	500	226810	500	1	97801344	302206	127.00	21.92	12	0.27	2433.00	14099.00	584000	20230726	-47.09	86900	20220930	255.58	584000	-47.09	20230726	90100	242.95	20230104	584000	-47.09	20230726	86900	255.58	20220930	1.04	Y	247540	500	489 억		9129216	N	N	135713	N	00	N
129	20230906	090800	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	312000	5500	2	1.79	28497640000	91195	11.38	312000	314500	310500	398000	215000	306500	312564.61	9.33	-10	-14046	315833	311166	305333	300666	294833	308250	297750	489	91500	500	226810	500	1	97801344	305140	128.24	22.13	12	0.09	2433.00	14099.00	584000	20230726	-46.58	86900	20220930	259.03	584000	-46.58	20230726	90100	246.28	20230104	584000	-46.58	20230726	86900	259.03	20220930	1.04	Y	247540	500	489 억		9129216	N	N	135713	N	00	N
130	20230905	160803	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	306500	-1000	5	-0.33	241025341000	793841	110.35	307500	310000	299500	399500	215500	307500	303615.00	9.36	-209	-7784	317500	312500	307500	302500	297500	315000	305000	489	92000	500	227550	500	1	97801344	299761	125.98	21.74	12	0.81	2433.00	14099.00	584000	20230726	-47.52	86900	20220930	252.70	584000	-47.52	20230726	90100	240.18	20230104	584000	-47.52	20230726	86900	252.70	20220930	1.05	Y	247540	500	489 억		9157880	N	N	135713	N	00	N
131	20230905	150813	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	307500	0	3	0.00	232786546000	766966	106.61	307500	310000	299500	399500	215500	307500	303515.75	9.36	-209	-10049	317500	312500	307500	302500	297500	315000	305000	489	92000	500	227550	500	1	97801344	300739	126.39	21.81	12	0.78	2433.00	14099.00	584000	20230726	-47.35	86900	20220930	253.86	584000	-47.35	20230726	90100	241.29	20230104	584000	-47.35	20230726	86900	253.86	20220930	1.05	Y	247540	500	489 억		9157880	N	N	103061	N	00	N
132	20230905	140811	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	305500	-2000	5	-0.65	213545880500	704424	97.92	307500	310000	299500	399500	215500	307500	303149.19	9.36	-209	-5467	317500	312500	307500	302500	297500	315000	305000	489	92000	500	227550	500	1	97801344	298783	125.57	21.67	12	0.72	2433.00	14099.00	584000	20230726	-47.69	86900	20220930	251.55	584000	-47.69	20230726	90100	239.07	20230104	584000	-47.69	20230726	86900	251.55	20220930	1.05	Y	247540	500	489 억		9157880	N	N	103061	N	00	N
133	20230905	130752	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	305500	-2000	5	-0.65	181173677000	599196	83.29	307500	307500	299500	399500	215500	307500	302360.67	9.36	-209	9706	317500	312500	307500	302500	297500	315000	305000	489	92000	500	227550	500	1	97801344	298783	125.57	21.67	12	0.61	2433.00	14099.00	584000	20230726	-47.69	86900	20220930	251.55	584000	-47.69	20230726	90100	239.07	20230104	584000	-47.69	20230726	86900	251.55	20220930	1.05	Y	247540	500	489 억		9157880	N	N	103061	N	00	N
134	20230905	120757	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	302000	-5500	5	-1.79	153926581000	509668	70.85	307500	307500	299500	399500	215500	307500	302012.66	9.36	-209	-80	317500	312500	307500	302500	297500	315000	305000	489	92000	500	227550	500	1	97801344	295360	124.13	21.42	12	0.52	2433.00	14099.00	584000	20230726	-48.29	86900	20220930	247.53	584000	-48.29	20230726	90100	235.18	20230104	584000	-48.29	20230726	86900	247.53	20220930	1.05	Y	247540	500	489 억		9157880	N	N	103061	N	00	N
135	20230905	110803	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	303000	-4500	5	-1.46	140944634000	466761	64.88	307500	307500	299500	399500	215500	307500	301962.32	9.36	-209	-2418	317500	312500	307500	302500	297500	315000	305000	489	92000	500	227550	500	1	97801344	296338	124.54	21.49	12	0.48	2433.00	14099.00	584000	20230726	-48.12	86900	20220930	248.68	584000	-48.12	20230726	90100	236.29	20230104	584000	-48.12	20230726	86900	248.68	20220930	1.05	Y	247540	500	489 억		9157880	N	N	103061	N	00	N
136	20230905	100752	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	302000	-5500	5	-1.79	113265780000	375287	52.17	307500	307500	299500	399500	215500	307500	301810.00	9.36	-209	-10603	317500	312500	307500	302500	297500	315000	305000	489	92000	500	227550	500	1	97801344	295360	124.13	21.42	12	0.38	2433.00	14099.00	584000	20230726	-48.29	86900	20220930	247.53	584000	-48.29	20230726	90100	235.18	20230104	584000	-48.29	20230726	86900	247.53	20220930	1.05	Y	247540	500	489 억		9157880	N	N	103061	N	00	N
137	20230905	090752	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	302000	-5500	5	-1.79	18720787500	61568	8.56	307500	307500	301500	399500	215500	307500	304062.83	9.36	-209	-11643	317500	312500	307500	302500	297500	315000	305000	489	92000	500	227550	500	1	97801344	295360	124.13	21.42	12	0.06	2433.00	14099.00	584000	20230726	-48.29	86900	20220930	247.53	584000	-48.29	20230726	90100	235.18	20230104	584000	-48.29	20230726	86900	247.53	20220930	1.05	Y	247540	500	489 억		9157880	N	N	103061	N	00	N
138	20230904	160748	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	307500	-1000	5	-0.32	218688342500	711556	87.08	303000	312500	302500	401000	216000	308500	307337.21	9.37	0	15026	324833	316666	312333	304166	299833	314500	302000	489	92500	500	228290	500	1	97801344	300739	126.39	21.81	12	0.73	2433.00	14099.00	584000	20230726	-47.35	86900	20220930	253.86	584000	-47.35	20230726	90100	241.29	20230104	584000	-47.35	20230726	86900	253.86	20220930	1.05	Y	247540	500	489 억		9160396	N	N	103059	N	00	N
139	20230904	150738	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	308500	0	3	0.00	201910386500	656941	80.40	303000	312500	302500	401000	216000	308500	307348.68	9.37	0	25764	324833	316666	312333	304166	299833	314500	302000	489	92500	500	228290	500	1	97801344	301717	126.80	21.88	12	0.67	2433.00	14099.00	584000	20230726	-47.17	86900	20220930	255.01	584000	-47.17	20230726	90100	242.40	20230104	584000	-47.17	20230726	86900	255.01	20220930	1.05	Y	247540	500	489 억		9160396	N	N	186934	N	00	N
140	20230904	140734	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	309500	1000	2	0.32	176955970000	576285	70.53	303000	312500	302500	401000	216000	308500	307062.35	9.37	0	44703	324833	316666	312333	304166	299833	314500	302000	489	92500	500	228290	500	1	97801344	302695	127.21	21.95	12	0.59	2433.00	14099.00	584000	20230726	-47.00	86900	20220930	256.16	584000	-47.00	20230726	90100	243.51	20230104	584000	-47.00	20230726	86900	256.16	20220930	1.05	Y	247540	500	489 억		9160396	N	N	186934	N	00	N
141	20230904	130747	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	310000	1500	2	0.49	151585968000	494362	60.50	303000	312500	302500	401000	216000	308500	306628.06	9.37	0	55779	324833	316666	312333	304166	299833	314500	302000	489	92500	500	228290	500	1	97801344	303184	127.41	21.99	12	0.51	2433.00	14099.00	584000	20230726	-46.92	86900	20220930	256.73	584000	-46.92	20230726	90100	244.06	20230104	584000	-46.92	20230726	86900	256.73	20220930	1.05	Y	247540	500	489 억		9160396	N	N	186934	N	00	N
142	20230904	120732	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	304500	-4000	5	-1.30	118425214000	385691	47.20	303000	312500	302500	401000	216000	308500	307045.44	9.37	0	47002	324833	316666	312333	304166	299833	314500	302000	489	92500	500	228290	500	1	97801344	297805	125.15	21.60	12	0.39	2433.00	14099.00	584000	20230726	-47.86	86900	20220930	250.40	584000	-47.86	20230726	90100	237.96	20230104	584000	-47.86	20230726	86900	250.40	20220930	1.05	Y	247540	500	489 억		9160396	N	N	186934	N	00	N
143	20230904	110719	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	305000	-3500	5	-1.13	105510874000	343279	42.01	303000	312500	302500	401000	216000	308500	307360.61	9.37	0	46435	324833	316666	312333	304166	299833	314500	302000	489	92500	500	228290	500	1	97801344	298294	125.36	21.63	12	0.35	2433.00	14099.00	584000	20230726	-47.77	86900	20220930	250.98	584000	-47.77	20230726	90100	238.51	20230104	584000	-47.77	20230726	86900	250.98	20220930	1.05	Y	247540	500	489 억		9160396	N	N	186934	N	00	N
144	20230904	100724	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	307000	-1500	5	-0.49	77896729500	252850	30.95	303000	312500	302500	401000	216000	308500	308074.23	9.37	0	33650	324833	316666	312333	304166	299833	314500	302000	489	92500	500	228290	500	1	97801344	300250	126.18	21.77	12	0.26	2433.00	14099.00	584000	20230726	-47.43	86900	20220930	253.28	584000	-47.43	20230726	90100	240.73	20230104	584000	-47.43	20230726	86900	253.28	20220930	1.05	Y	247540	500	489 억		9160396	N	N	186934	N	00	N
145	20230904	090738	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	306500	-2000	5	-0.65	25030651500	81600	9.99	303000	311000	302500	401000	216000	308500	306740.03	9.37	0	23341	324833	316666	312333	304166	299833	314500	302000	489	92500	500	228290	500	1	97801344	299761	125.98	21.74	12	0.08	2433.00	14099.00	584000	20230726	-47.52	86900	20220930	252.70	584000	-47.52	20230726	90100	240.18	20230104	584000	-47.52	20230726	86900	252.70	20220930	1.05	Y	247540	500	489 억		9160396	N	N	186934	N	00	N
146	20230901	160728	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	308500	-16000	5	-4.93	252099846500	807101	101.41	320500	320500	308000	421500	227500	324500	312364.23	9.39	-363	-18663	333166	328832	323666	319332	314166	326250	316750	489	97000	500	240130	500	1	97801344	301717	126.80	21.88	12	0.83	2433.00	14099.00	584000	20230726	-47.17	86900	20220930	255.01	584000	-47.17	20230726	90100	242.40	20230104	584000	-47.17	20230726	86900	255.01	20220930	1.07	Y	247540	500	489 억		9179312	N	N	186904	N	00	N
147	20230901	150736	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	310000	-14500	5	-4.47	230685241500	737824	92.71	320500	320500	308000	421500	227500	324500	312652.19	9.39	-363	-20736	333166	328832	323666	319332	314166	326250	316750	489	97000	500	240130	500	1	97801344	303184	127.41	21.99	12	0.75	2433.00	14099.00	584000	20230726	-46.92	86900	20220930	256.73	584000	-46.92	20230726	90100	244.06	20230104	584000	-46.92	20230726	86900	256.73	20220930	1.07	Y	247540	500	489 억		9179312	N	N	184766	N	00	N
148	20230901	140738	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	312500	-12000	5	-3.70	201074092000	642671	80.75	320500	320500	308000	421500	227500	324500	312868.01	9.39	-363	-31460	333166	328832	323666	319332	314166	326250	316750	489	97000	500	240130	500	1	97801344	305629	128.44	22.16	12	0.66	2433.00	14099.00	584000	20230726	-46.49	86900	20220930	259.61	584000	-46.49	20230726	90100	246.84	20230104	584000	-46.49	20230726	86900	259.61	20220930	1.07	Y	247540	500	489 억		9179312	N	N	184766	N	00	N
149	20230901	130716	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	311000	-13500	5	-4.16	183346577500	585753	73.60	320500	320500	308000	421500	227500	324500	313005.17	9.39	-363	-39972	333166	328832	323666	319332	314166	326250	316750	489	97000	500	240130	500	1	97801344	304162	127.83	22.06	12	0.60	2433.00	14099.00	584000	20230726	-46.75	86900	20220930	257.88	584000	-46.75	20230726	90100	245.17	20230104	584000	-46.75	20230726	86900	257.88	20220930	1.07	Y	247540	500	489 억		9179312	N	N	184766	N	00	N
150	20230901	120726	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	309500	-15000	5	-4.62	168525031500	538166	67.62	320500	320500	308000	421500	227500	324500	313141.68	9.39	-363	-43137	333166	328832	323666	319332	314166	326250	316750	489	97000	500	240130	500	1	97801344	302695	127.21	21.95	12	0.55	2433.00	14099.00	584000	20230726	-47.00	86900	20220930	256.16	584000	-47.00	20230726	90100	243.51	20230104	584000	-47.00	20230726	86900	256.16	20220930	1.07	Y	247540	500	489 억		9179312	N	N	184766	N	00	N
151	20230901	110725	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	313000	-11500	5	-3.54	131540660500	418845	52.63	320500	320500	309000	421500	227500	324500	314049.49	9.39	-363	-20358	333166	328832	323666	319332	314166	326250	316750	489	97000	500	240130	500	1	97801344	306118	128.65	22.20	12	0.43	2433.00	14099.00	584000	20230726	-46.40	86900	20220930	260.18	584000	-46.40	20230726	90100	247.39	20230104	584000	-46.40	20230726	86900	260.18	20220930	1.07	Y	247540	500	489 억		9179312	N	N	184766	N	00	N
152	20230901	100721	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	310500	-14000	5	-4.31	87437371500	276899	34.79	320500	320500	310000	421500	227500	324500	315765.66	9.39	-363	-10049	333166	328832	323666	319332	314166	326250	316750	489	97000	500	240130	500	1	97801344	303673	127.62	22.02	12	0.28	2433.00	14099.00	584000	20230726	-46.83	86900	20220930	257.31	584000	-46.83	20230726	90100	244.62	20230104	584000	-46.83	20230726	86900	257.31	20220930	1.07	Y	247540	500	489 억		9179312	N	N	184766	N	00	N
153	20230901	090710	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	318500	-6000	5	-1.85	16838949500	52864	6.64	320500	320500	316500	421500	227500	324500	318505.16	9.39	-363	-8092	333166	328832	323666	319332	314166	326250	316750	489	97000	500	240130	500	1	97801344	311497	130.91	22.59	12	0.05	2433.00	14099.00	584000	20230726	-45.46	86900	20220930	266.51	584000	-45.46	20230726	90100	253.50	20230104	584000	-45.46	20230726	86900	266.51	20220930	1.07	Y	247540	500	489 억		9179312	N	N	184766	N	00	N