KissMeData/247540/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	161042	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179900	-7600	5	-4.05	112779982100	620850	66.94	185300	187300	179200	243500	131300	187500	181661.66	10.12	0	-101696	198433	192966	184533	179066	170633	195700	181800	489	56000	500	131250	100	1	97801344	175945	-2021.35	12.69	12	0.63	-89.00	14176.00	584000	20230726	-69.20	170600	20240725	5.45	323000	-44.30	20240108	170600	5.45	20240725	448500	-59.89	20230801	170600	5.45	20240725	1.09	N	247540	500	489 억		9893048	N	N	10122	N	00	N
3	20240731	151059	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179900	-7600	5	-4.05	103558863900	569575	61.41	185300	187300	179200	243500	131300	187500	181817.64	10.12	0	-96808	198433	192966	184533	179066	170633	195700	181800	489	56000	500	131250	100	1	97801344	175945	-2021.35	12.69	12	0.58	-89.00	14176.00	584000	20230726	-69.20	170600	20240725	5.45	323000	-44.30	20240108	170600	5.45	20240725	448500	-59.89	20230801	170600	5.45	20240725	1.09	N	247540	500	489 억		9893048	N	N	13928	N	00	N
4	20240731	141057	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179900	-7600	5	-4.05	92627900600	508819	54.86	185300	187300	179200	243500	131300	187500	182044.74	10.12	0	-82651	198433	192966	184533	179066	170633	195700	181800	489	56000	500	131250	100	1	97801344	175945	-2021.35	12.69	12	0.52	-89.00	14176.00	584000	20230726	-69.20	170600	20240725	5.45	323000	-44.30	20240108	170600	5.45	20240725	448500	-59.89	20230801	170600	5.45	20240725	1.09	N	247540	500	489 억		9893048	N	N	13928	N	00	N
5	20240731	131053	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180300	-7200	5	-3.84	82325475200	451579	48.69	185300	187300	179400	243500	131300	187500	182305.65	10.12	0	-61991	198433	192966	184533	179066	170633	195700	181800	489	56000	500	131250	100	1	97801344	176336	-2025.84	12.72	12	0.46	-89.00	14176.00	584000	20230726	-69.13	170600	20240725	5.69	323000	-44.18	20240108	170600	5.69	20240725	448500	-59.80	20230801	170600	5.69	20240725	1.09	N	247540	500	489 억		9893048	N	N	13928	N	00	N
6	20240731	121052	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179900	-7600	5	-4.05	73133257400	400573	43.19	185300	187300	179400	243500	131300	187500	182571.44	10.12	0	-47133	198433	192966	184533	179066	170633	195700	181800	489	56000	500	131250	100	1	97801344	175945	-2021.35	12.69	12	0.41	-89.00	14176.00	584000	20230726	-69.20	170600	20240725	5.45	323000	-44.30	20240108	170600	5.45	20240725	448500	-59.89	20230801	170600	5.45	20240725	1.09	N	247540	500	489 억		9893048	N	N	13928	N	00	N
7	20240731	111056	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180700	-6800	5	-3.63	58479386900	319347	34.43	185300	187300	180600	243500	131300	187500	183121.57	10.12	0	-31992	198433	192966	184533	179066	170633	195700	181800	489	56000	500	131250	100	1	97801344	176727	-2030.34	12.75	12	0.33	-89.00	14176.00	584000	20230726	-69.06	170600	20240725	5.92	323000	-44.06	20240108	170600	5.92	20240725	448500	-59.71	20230801	170600	5.92	20240725	1.09	N	247540	500	489 억		9893048	N	N	13928	N	00	N
8	20240731	101051	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	184500	-3000	5	-1.60	35027919700	191735	20.67	185300	187300	180600	243500	131300	187500	182688.88	10.12	0	-35600	198433	192966	184533	179066	170633	195700	181800	489	56000	500	131250	100	1	97801344	180443	-2073.03	13.01	12	0.20	-89.00	14176.00	584000	20230726	-68.41	170600	20240725	8.15	323000	-42.88	20240108	170600	8.15	20240725	448500	-58.86	20230801	170600	8.15	20240725	1.09	N	247540	500	489 억		9893048	N	N	13928	N	00	N
9	20240731	091052	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	182100	-5400	5	-2.88	11983654800	65165	7.03	185300	187300	181700	243500	131300	187500	183896.33	10.12	0	-11020	198433	192966	184533	179066	170633	195700	181800	489	56000	500	131250	100	1	97801344	178096	-2046.07	12.85	12	0.07	-89.00	14176.00	584000	20230726	-68.82	170600	20240725	6.74	323000	-43.62	20240108	170600	6.74	20240725	448500	-59.40	20230801	170600	6.74	20240725	1.09	N	247540	500	489 억		9893048	N	N	13928	N	00	N
10	20240730	161024	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	187500	9300	2	5.22	171415446600	918768	259.98	177100	190000	176100	231500	124800	178200	186570.30	9.95	0	153064	183200	180700	176200	173700	169200	181950	174950	489	53300	500	124740	100	1	97801344	183378	-2106.74	13.23	12	0.94	-89.00	14176.00	584000	20230726	-67.89	170600	20240725	9.91	323000	-41.95	20240108	170600	9.91	20240725	448500	-58.19	20230801	170600	9.91	20240725	1.11	N	247540	500	489 억		9734997	N	N	13928	N	00	N
11	20240730	151047	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	187800	9600	2	5.39	166002952500	889909	251.81	177100	190000	176100	231500	124800	178200	186541.23	9.95	0	148922	183200	180700	176200	173700	169200	181950	174950	489	53300	500	124740	100	1	97801344	183671	-2110.11	13.25	12	0.91	-89.00	14176.00	584000	20230726	-67.84	170600	20240725	10.08	323000	-41.86	20240108	170600	10.08	20240725	448500	-58.13	20230801	170600	10.08	20240725	1.11	N	247540	500	489 억		9734997	N	N	3903	N	00	N
12	20240730	141033	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186000	7800	2	4.38	154189679900	826656	233.91	177100	190000	176100	231500	124800	178200	186524.32	9.95	0	148075	183200	180700	176200	173700	169200	181950	174950	489	53300	500	124740	100	1	97801344	181910	-2089.89	13.12	12	0.85	-89.00	14176.00	584000	20230726	-68.15	170600	20240725	9.03	323000	-42.41	20240108	170600	9.03	20240725	448500	-58.53	20230801	170600	9.03	20240725	1.11	N	247540	500	489 억		9734997	N	N	3903	N	00	N
13	20240730	131037	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189800	11600	2	6.51	140130460400	751704	212.71	177100	190000	176100	231500	124800	178200	186419.39	9.95	0	150193	183200	180700	176200	173700	169200	181950	174950	489	53300	500	124740	100	1	97801344	185627	-2132.58	13.39	12	0.77	-89.00	14176.00	584000	20230726	-67.50	170600	20240725	11.25	323000	-41.24	20240108	170600	11.25	20240725	448500	-57.68	20230801	170600	11.25	20240725	1.11	N	247540	500	489 억		9734997	N	N	3903	N	00	N
14	20240730	121029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	188700	10500	2	5.89	121137715800	651462	184.34	177100	190000	176100	231500	124800	178200	185950.00	9.95	0	122177	183200	180700	176200	173700	169200	181950	174950	489	53300	500	124740	100	1	97801344	184551	-2120.22	13.31	12	0.67	-89.00	14176.00	584000	20230726	-67.69	170600	20240725	10.61	323000	-41.58	20240108	170600	10.61	20240725	448500	-57.93	20230801	170600	10.61	20240725	1.11	N	247540	500	489 억		9734997	N	N	3903	N	00	N
15	20240730	111035	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	185700	7500	2	4.21	89832122700	485489	137.38	177100	189000	176100	231500	124800	178200	185037.30	9.95	0	66250	183200	180700	176200	173700	169200	181950	174950	489	53300	500	124740	100	1	97801344	181617	-2086.52	13.10	12	0.50	-89.00	14176.00	584000	20230726	-68.20	170600	20240725	8.85	323000	-42.51	20240108	170600	8.85	20240725	448500	-58.60	20230801	170600	8.85	20240725	1.11	N	247540	500	489 억		9734997	N	N	3903	N	00	N
16	20240730	101046	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	187300	9100	2	5.11	76255785200	412547	116.74	177100	189000	176100	231500	124800	178200	184844.86	9.95	0	56880	183200	180700	176200	173700	169200	181950	174950	489	53300	500	124740	100	1	97801344	183182	-2104.49	13.21	12	0.42	-89.00	14176.00	584000	20230726	-67.93	170600	20240725	9.79	323000	-42.01	20240108	170600	9.79	20240725	448500	-58.24	20230801	170600	9.79	20240725	1.11	N	247540	500	489 억		9734997	N	N	3903	N	00	N
17	20240730	091049	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178200	0	3	0.00	6922043600	39030	11.04	177100	179100	176100	231500	124800	178200	177347.24	9.95	0	1039	183200	180700	176200	173700	169200	181950	174950	489	53300	500	124740	100	1	97801344	174282	-2002.25	12.57	12	0.04	-89.00	14176.00	584000	20230726	-69.49	170600	20240725	4.45	323000	-44.83	20240108	170600	4.45	20240725	448500	-60.27	20230801	170600	4.45	20240725	1.11	N	247540	500	489 억		9734997	N	N	3903	N	00	N
18	20240729	161023	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178200	4200	2	2.41	61522549000	350413	86.80	174200	178700	171700	226000	121800	174000	175565.58	9.96	0	56334	185200	179600	176600	171000	168000	178100	169500	489	52000	500	121800	100	1	97801344	174282	-2002.25	12.57	12	0.36	-89.00	14176.00	584000	20230726	-69.49	170600	20240725	4.45	323000	-44.83	20240108	170600	4.45	20240725	448500	-60.27	20230801	170600	4.45	20240725	1.11	N	247540	500	489 억		9738959	N	N	3903	N	00	N
19	20240729	151040	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178400	4400	2	2.53	56435073100	321888	79.73	174200	178500	171700	226000	121800	174000	175326.15	9.96	0	48141	185200	179600	176600	171000	168000	178100	169500	489	52000	500	121800	100	1	97801344	174478	-2004.49	12.58	12	0.33	-89.00	14176.00	584000	20230726	-69.45	170600	20240725	4.57	323000	-44.77	20240108	170600	4.57	20240725	448500	-60.22	20230801	170600	4.57	20240725	1.11	N	247540	500	489 억		9738959	N	N	6143	N	00	N
20	20240729	141046	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	176600	2600	2	1.49	49334685100	281924	69.83	174200	178500	171700	226000	121800	174000	174993.68	9.96	0	32054	185200	179600	176600	171000	168000	178100	169500	489	52000	500	121800	100	1	97801344	172717	-1984.27	12.46	12	0.29	-89.00	14176.00	584000	20230726	-69.76	170600	20240725	3.52	323000	-45.33	20240108	170600	3.52	20240725	448500	-60.62	20230801	170600	3.52	20240725	1.11	N	247540	500	489 억		9738959	N	N	6143	N	00	N
21	20240729	131042	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	177700	3700	2	2.13	41517425400	237905	58.93	174200	177900	171700	226000	121800	174000	174513.13	9.96	0	24672	185200	179600	176600	171000	168000	178100	169500	489	52000	500	121800	100	1	97801344	173793	-1996.63	12.54	12	0.24	-89.00	14176.00	584000	20230726	-69.57	170600	20240725	4.16	323000	-44.98	20240108	170600	4.16	20240725	448500	-60.38	20230801	170600	4.16	20240725	1.11	N	247540	500	489 억		9738959	N	N	6143	N	00	N
22	20240729	121042	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	174100	100	2	0.06	32016422000	183900	45.55	174200	176500	171700	226000	121800	174000	174097.03	9.96	0	11132	185200	179600	176600	171000	168000	178100	169500	489	52000	500	121800	100	1	97801344	170272	-1956.18	12.28	12	0.19	-89.00	14176.00	584000	20230726	-70.19	170600	20240725	2.05	323000	-46.10	20240108	170600	2.05	20240725	448500	-61.18	20230801	170600	2.05	20240725	1.11	N	247540	500	489 억		9738959	N	N	6143	N	00	N
23	20240729	111032	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	174100	100	2	0.06	28498135500	163667	40.54	174200	176500	171700	226000	121800	174000	174122.85	9.96	0	13504	185200	179600	176600	171000	168000	178100	169500	489	52000	500	121800	100	1	97801344	170272	-1956.18	12.28	12	0.17	-89.00	14176.00	584000	20230726	-70.19	170600	20240725	2.05	323000	-46.10	20240108	170600	2.05	20240725	448500	-61.18	20230801	170600	2.05	20240725	1.11	N	247540	500	489 억		9738959	N	N	6143	N	00	N
24	20240729	101030	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	175600	1600	2	0.92	23225124100	133460	33.06	174200	176500	171700	226000	121800	174000	174023.15	9.96	0	11855	185200	179600	176600	171000	168000	178100	169500	489	52000	500	121800	100	1	97801344	171739	-1973.03	12.39	12	0.14	-89.00	14176.00	584000	20230726	-69.93	170600	20240725	2.93	323000	-45.63	20240108	170600	2.93	20240725	448500	-60.85	20230801	170600	2.93	20240725	1.11	N	247540	500	489 억		9738959	N	N	6143	N	00	N
25	20240729	091029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	171900	-2100	5	-1.21	7893347200	45577	11.29	174200	174900	171700	226000	121800	174000	173182.88	9.96	0	-5699	185200	179600	176600	171000	168000	178100	169500	489	52000	500	121800	100	1	97801344	168121	-1931.46	12.13	12	0.05	-89.00	14176.00	584000	20230726	-70.57	170600	20240725	0.76	323000	-46.78	20240108	170600	0.76	20240725	448500	-61.67	20230801	170600	0.76	20240725	1.11	N	247540	500	489 억		9738959	N	N	6143	N	00	N
26	20240726	161013	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	174000	-6900	5	-3.81	70310537200	398196	40.95	181300	182200	173600	235000	126700	180900	176579.95	10.04	0	-49203	192566	186732	178666	172832	164766	189650	175750	489	54100	500	126630	100	1	97801344	170174	-1955.06	12.27	12	0.41	-89.00	14176.00	584000	20230726	-70.21	170600	20240725	1.99	323000	-46.13	20240108	170600	1.99	20240725	584000	-70.21	20230726	170600	1.99	20240725	1.13	N	247540	500	489 억		9819229	N	N	6143	N	00	N
27	20240726	151024	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	174400	-6500	5	-3.59	61086093800	345168	35.49	181300	182200	173600	235000	126700	180900	176971.49	10.04	0	-33728	192566	186732	178666	172832	164766	189650	175750	489	54100	500	126630	100	1	97801344	170566	-1959.55	12.30	12	0.35	-89.00	14176.00	584000	20230726	-70.14	170600	20240725	2.23	323000	-46.01	20240108	170600	2.23	20240725	584000	-70.14	20230726	170600	2.23	20240725	1.13	N	247540	500	489 억		9819229	N	N	18856	N	00	N
28	20240726	141024	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	175700	-5200	5	-2.87	48786877000	274814	28.26	181300	182200	173600	235000	126700	180900	177523.15	10.04	0	-17972	192566	186732	178666	172832	164766	189650	175750	489	54100	500	126630	100	1	97801344	171837	-1974.16	12.39	12	0.28	-89.00	14176.00	584000	20230726	-69.91	170600	20240725	2.99	323000	-45.60	20240108	170600	2.99	20240725	584000	-69.91	20230726	170600	2.99	20240725	1.13	N	247540	500	489 억		9819229	N	N	18856	N	00	N
29	20240726	131025	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	177400	-3500	5	-1.93	40638498300	228617	23.51	181300	182200	173600	235000	126700	180900	177753.79	10.04	0	-16638	192566	186732	178666	172832	164766	189650	175750	489	54100	500	126630	100	1	97801344	173500	-1993.26	12.51	12	0.23	-89.00	14176.00	584000	20230726	-69.62	170600	20240725	3.99	323000	-45.08	20240108	170600	3.99	20240725	584000	-69.62	20230726	170600	3.99	20240725	1.13	N	247540	500	489 억		9819229	N	N	18856	N	00	N
30	20240726	121029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178700	-2200	5	-1.22	37262805600	209685	21.56	181300	182200	173600	235000	126700	180900	177703.85	10.04	0	-18299	192566	186732	178666	172832	164766	189650	175750	489	54100	500	126630	100	1	97801344	174771	-2007.87	12.61	12	0.21	-89.00	14176.00	584000	20230726	-69.40	170600	20240725	4.75	323000	-44.67	20240108	170600	4.75	20240725	584000	-69.40	20230726	170600	4.75	20240725	1.13	N	247540	500	489 억		9819229	N	N	18856	N	00	N
31	20240726	111029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178200	-2700	5	-1.49	32664802400	183950	18.91	181300	182200	173600	235000	126700	180900	177568.83	10.04	0	-21878	192566	186732	178666	172832	164766	189650	175750	489	54100	500	126630	100	1	97801344	174282	-2002.25	12.57	12	0.19	-89.00	14176.00	584000	20230726	-69.49	170600	20240725	4.45	323000	-44.83	20240108	170600	4.45	20240725	584000	-69.49	20230726	170600	4.45	20240725	1.13	N	247540	500	489 억		9819229	N	N	18856	N	00	N
32	20240726	101021	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	177300	-3600	5	-1.99	26666703800	150100	15.43	181300	182200	173600	235000	126700	180900	177652.99	10.04	0	-19996	192566	186732	178666	172832	164766	189650	175750	489	54100	500	126630	100	1	97801344	173402	-1992.13	12.51	12	0.15	-89.00	14176.00	584000	20230726	-69.64	170600	20240725	3.93	323000	-45.11	20240108	170600	3.93	20240725	584000	-69.64	20230726	170600	3.93	20240725	1.13	N	247540	500	489 억		9819229	N	N	18856	N	00	N
33	20240726	091020	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180700	-200	5	-0.11	4663319000	25802	2.65	181300	182200	179200	235000	126700	180900	180732.81	10.04	0	-4316	192566	186732	178666	172832	164766	189650	175750	489	54100	500	126630	100	1	97801344	176727	-2030.34	12.75	12	0.03	-89.00	14176.00	584000	20230726	-69.06	170600	20240725	5.92	323000	-44.06	20240108	170600	5.92	20240725	584000	-69.06	20230726	170600	5.92	20240725	1.13	N	247540	500	489 억		9819229	N	N	18856	N	00	N
34	20240725	161019	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	180900	2300	2	1.29	171736902000	968393	268.49	174600	184500	170600	232000	125100	178600	177339.68	10.25	0	-153830	187933	183266	179433	174766	170933	185600	177100	489	53400	500	125020	100	1	97801344	176923	-2032.58	12.76	12	0.99	-89.00	14176.00	584000	20230726	-69.02	170600	20240725	6.04	323000	-43.99	20240108	170600	6.04	20240725	584000	-69.02	20230726	170600	6.04	20240725	1.14	N	247540	500	489 억		10019785	N	N	18855	N	00	N
35	20240725	151033	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	180200	1600	2	0.90	166040322100	936841	259.74	174600	184500	170600	232000	125100	178600	177233.88	10.25	0	-158667	187933	183266	179433	174766	170933	185600	177100	489	53400	500	125020	100	1	97801344	176238	-2024.72	12.71	12	0.96	-89.00	14176.00	584000	20230726	-69.14	170600	20240725	5.63	323000	-44.21	20240108	170600	5.63	20240725	584000	-69.14	20230726	170600	5.63	20240725	1.14	N	247540	500	489 억		10019785	N	N	8931	N	00	N
36	20240725	141027	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	179500	900	2	0.50	151994127000	858927	238.14	174600	184500	170600	232000	125100	178600	176957.65	10.25	0	-147209	187933	183266	179433	174766	170933	185600	177100	489	53400	500	125020	100	1	97801344	175553	-2016.85	12.66	12	0.88	-89.00	14176.00	584000	20230726	-69.26	170600	20240725	5.22	323000	-44.43	20240108	170600	5.22	20240725	584000	-69.26	20230726	170600	5.22	20240725	1.14	N	247540	500	489 억		10019785	N	N	8931	N	00	N
37	20240725	131021	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	181700	3100	2	1.74	130938983800	743169	206.05	174600	183900	170600	232000	125100	178600	176189.21	10.25	0	-140203	187933	183266	179433	174766	170933	185600	177100	489	53400	500	125020	100	1	97801344	177705	-2041.57	12.82	12	0.76	-89.00	14176.00	584000	20230726	-68.89	170600	20240725	6.51	323000	-43.75	20240108	170600	6.51	20240725	584000	-68.89	20230726	170600	6.51	20240725	1.14	N	247540	500	489 억		10019785	N	N	8931	N	00	N
38	20240725	121026	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	180200	1600	2	0.90	106751895200	610526	169.27	174600	182400	170600	232000	125100	178600	174850.75	10.25	0	-132226	187933	183266	179433	174766	170933	185600	177100	489	53400	500	125020	100	1	97801344	176238	-2024.72	12.71	12	0.62	-89.00	14176.00	584000	20230726	-69.14	170600	20240725	5.63	323000	-44.21	20240108	170600	5.63	20240725	584000	-69.14	20230726	170600	5.63	20240725	1.14	N	247540	500	489 억		10019785	N	N	8931	N	00	N
39	20240725	111024	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	177400	-1200	5	-0.67	74222736100	429872	119.18	174600	179000	170600	232000	125100	178600	172658.85	10.25	0	-117774	187933	183266	179433	174766	170933	185600	177100	489	53400	500	125020	100	1	97801344	173500	-1993.26	12.51	12	0.44	-89.00	14176.00	584000	20230726	-69.62	170600	20240725	3.99	323000	-45.08	20240108	170600	3.99	20240725	584000	-69.62	20230726	170600	3.99	20240725	1.14	N	247540	500	489 억		10019785	N	N	8931	N	00	N
40	20240725	101019	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	171200	-7400	5	-4.14	50025832900	290179	80.45	174600	175900	170600	232000	125100	178600	172390.94	10.25	0	-82508	187933	183266	179433	174766	170933	185600	177100	489	53400	500	125020	100	1	97801344	167436	-1923.60	12.08	12	0.30	-89.00	14176.00	584000	20230726	-70.68	170600	20240725	0.35	323000	-47.00	20240108	170600	0.35	20240725	584000	-70.68	20230726	170600	0.35	20240725	1.14	N	247540	500	489 억		10019785	N	N	8931	N	00	N
41	20240725	091012	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	172100	-6500	5	-3.64	17553780000	101072	28.02	174600	175900	171300	232000	125100	178600	173663.39	10.25	0	-24215	187933	183266	179433	174766	170933	185600	177100	489	53400	500	125020	100	1	97801344	168316	-1933.71	12.14	12	0.10	-89.00	14176.00	584000	20230726	-70.53	171300	20240725	0.47	323000	-46.72	20240108	171300	0.47	20240725	584000	-70.53	20230726	171300	0.47	20240725	1.14	N	247540	500	489 억		10019785	N	N	8931	N	00	N
42	20240724	161014	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178600	-400	5	-0.22	64016781200	355029	90.18	177500	184100	175600	232500	125300	179000	180323.83	10.20	0	14985	186600	182800	180500	176700	174400	181650	175550	489	53500	500	125300	100	1	97801344	174673	-2006.74	12.60	12	0.36	-89.00	14176.00	584000	20230726	-69.42	175200	20240628	1.94	323000	-44.71	20240108	175200	1.94	20240628	584000	-69.42	20230726	175200	1.94	20240628	1.13	N	247540	500	489 억		9975074	N	N	8828	N	00	N
43	20240724	151029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179200	200	2	0.11	59953854000	332295	84.41	177500	184100	175600	232500	125300	179000	180427.29	10.20	0	16987	186600	182800	180500	176700	174400	181650	175550	489	53500	500	125300	100	1	97801344	175260	-2013.48	12.64	12	0.34	-89.00	14176.00	584000	20230726	-69.32	175200	20240628	2.28	323000	-44.52	20240108	175200	2.28	20240628	584000	-69.32	20230726	175200	2.28	20240628	1.13	N	247540	500	489 억		9975074	N	N	14257	N	00	N
44	20240724	141022	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179400	400	2	0.22	53940156000	298805	75.90	177500	184100	175600	232500	125300	179000	180524.00	10.20	0	17314	186600	182800	180500	176700	174400	181650	175550	489	53500	500	125300	100	1	97801344	175456	-2015.73	12.66	12	0.31	-89.00	14176.00	584000	20230726	-69.28	175200	20240628	2.40	323000	-44.46	20240108	175200	2.40	20240628	584000	-69.28	20230726	175200	2.40	20240628	1.13	N	247540	500	489 억		9975074	N	N	14257	N	00	N
45	20240724	131028	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180100	1100	2	0.61	47652039300	263779	67.00	177500	184100	175600	232500	125300	179000	180656.80	10.20	0	18358	186600	182800	180500	176700	174400	181650	175550	489	53500	500	125300	100	1	97801344	176140	-2023.60	12.70	12	0.27	-89.00	14176.00	584000	20230726	-69.16	175200	20240628	2.80	323000	-44.24	20240108	175200	2.80	20240628	584000	-69.16	20230726	175200	2.80	20240628	1.13	N	247540	500	489 억		9975074	N	N	14257	N	00	N
46	20240724	121027	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181200	2200	2	1.23	44428445500	245959	62.48	177500	184100	175600	232500	125300	179000	180639.30	10.20	0	20081	186600	182800	180500	176700	174400	181650	175550	489	53500	500	125300	100	1	97801344	177216	-2035.96	12.78	12	0.25	-89.00	14176.00	584000	20230726	-68.97	175200	20240628	3.42	323000	-43.90	20240108	175200	3.42	20240628	584000	-68.97	20230726	175200	3.42	20240628	1.13	N	247540	500	489 억		9975074	N	N	14257	N	00	N
47	20240724	111023	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181200	2200	2	1.23	41396911500	229189	58.22	177500	184100	175600	232500	125300	179000	180629.61	10.20	0	18670	186600	182800	180500	176700	174400	181650	175550	489	53500	500	125300	100	1	97801344	177216	-2035.96	12.78	12	0.23	-89.00	14176.00	584000	20230726	-68.97	175200	20240628	3.42	323000	-43.90	20240108	175200	3.42	20240628	584000	-68.97	20230726	175200	3.42	20240628	1.13	N	247540	500	489 억		9975074	N	N	14257	N	00	N
48	20240724	101050	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180500	1500	2	0.84	32965616200	182835	46.44	177500	184100	175600	232500	125300	179000	180308.73	10.20	0	14280	186600	182800	180500	176700	174400	181650	175550	489	53500	500	125300	100	1	97801344	176531	-2028.09	12.73	12	0.19	-89.00	14176.00	584000	20230726	-69.09	175200	20240628	3.03	323000	-44.12	20240108	175200	3.03	20240628	584000	-69.09	20230726	175200	3.03	20240628	1.13	N	247540	500	489 억		9975074	N	N	14257	N	00	N
49	20240724	091014	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179500	500	2	0.28	9754092100	54902	13.95	177500	179700	175600	232500	125300	179000	177642.33	10.20	0	-1856	186600	182800	180500	176700	174400	181650	175550	489	53500	500	125300	100	1	97801344	175553	-2016.85	12.66	12	0.06	-89.00	14176.00	584000	20230726	-69.26	175200	20240628	2.45	323000	-44.43	20240108	175200	2.45	20240628	584000	-69.26	20230726	175200	2.45	20240628	1.13	N	247540	500	489 억		9975074	N	N	14257	N	00	N
50	20240723	161009	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179000	-2100	5	-1.16	68825947700	381215	66.90	182500	184300	178200	235000	126800	181100	180546.44	10.21	0	-37434	196566	188832	184966	177232	173366	186900	175300	489	53900	500	126770	100	1	97801344	175064	-2011.24	12.63	12	0.39	-89.00	14176.00	584000	20230726	-69.35	175200	20240628	2.17	323000	-44.58	20240108	175200	2.17	20240628	584000	-69.35	20230726	175200	2.17	20240628	1.15	N	247540	500	489 억		9988344	N	N	14155	N	00	N
51	20240723	151032	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179600	-1500	5	-0.83	63041467300	348916	61.23	182500	184300	178200	235000	126800	181100	180678.03	10.21	0	-33204	196566	188832	184966	177232	173366	186900	175300	489	53900	500	126770	100	1	97801344	175651	-2017.98	12.67	12	0.36	-89.00	14176.00	584000	20230726	-69.25	175200	20240628	2.51	323000	-44.40	20240108	175200	2.51	20240628	584000	-69.25	20230726	175200	2.51	20240628	1.15	N	247540	500	489 억		9988344	N	N	8744	N	00	N
52	20240723	141011	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180600	-500	5	-0.28	55470680500	306989	53.87	182500	184300	178200	235000	126800	181100	180692.69	10.21	0	-36204	196566	188832	184966	177232	173366	186900	175300	489	53900	500	126770	100	1	97801344	176629	-2029.21	12.74	12	0.31	-89.00	14176.00	584000	20230726	-69.08	175200	20240628	3.08	323000	-44.09	20240108	175200	3.08	20240628	584000	-69.08	20230726	175200	3.08	20240628	1.15	N	247540	500	489 억		9988344	N	N	8744	N	00	N
53	20240723	131007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	182300	1200	2	0.66	50224759800	277968	48.78	182500	184300	178200	235000	126800	181100	180685.36	10.21	0	-36037	196566	188832	184966	177232	173366	186900	175300	489	53900	500	126770	100	1	97801344	178292	-2048.31	12.86	12	0.28	-89.00	14176.00	584000	20230726	-68.78	175200	20240628	4.05	323000	-43.56	20240108	175200	4.05	20240628	584000	-68.78	20230726	175200	4.05	20240628	1.15	N	247540	500	489 억		9988344	N	N	8744	N	00	N
54	20240723	121014	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178300	-2800	5	-1.55	43017607000	237988	41.76	182500	184300	178200	235000	126800	181100	180755.32	10.21	0	-36924	196566	188832	184966	177232	173366	186900	175300	489	53900	500	126770	100	1	97801344	174380	-2003.37	12.58	12	0.24	-89.00	14176.00	584000	20230726	-69.47	175200	20240628	1.77	323000	-44.80	20240108	175200	1.77	20240628	584000	-69.47	20230726	175200	1.77	20240628	1.15	N	247540	500	489 억		9988344	N	N	8744	N	00	N
55	20240723	111013	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179600	-1500	5	-0.83	36148587700	199618	35.03	182500	184300	179000	235000	126800	181100	181088.82	10.21	0	-28324	196566	188832	184966	177232	173366	186900	175300	489	53900	500	126770	100	1	97801344	175651	-2017.98	12.67	12	0.20	-89.00	14176.00	584000	20230726	-69.25	175200	20240628	2.51	323000	-44.40	20240108	175200	2.51	20240628	584000	-69.25	20230726	175200	2.51	20240628	1.15	N	247540	500	489 억		9988344	N	N	8744	N	00	N
56	20240723	101008	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180600	-500	5	-0.28	23499593500	129195	22.67	182500	184300	180000	235000	126800	181100	181892.61	10.21	0	-21445	196566	188832	184966	177232	173366	186900	175300	489	53900	500	126770	100	1	97801344	176629	-2029.21	12.74	12	0.13	-89.00	14176.00	584000	20230726	-69.08	175200	20240628	3.08	323000	-44.09	20240108	175200	3.08	20240628	584000	-69.08	20230726	175200	3.08	20240628	1.15	N	247540	500	489 억		9988344	N	N	8744	N	00	N
57	20240723	091019	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181800	700	2	0.39	7764021400	42446	7.45	182500	184300	181600	235000	126800	181100	182916.46	10.21	0	-7331	196566	188832	184966	177232	173366	186900	175300	489	53900	500	126770	100	1	97801344	177803	-2042.70	12.82	12	0.04	-89.00	14176.00	584000	20230726	-68.87	175200	20240628	3.77	323000	-43.72	20240108	175200	3.77	20240628	584000	-68.87	20230726	175200	3.77	20240628	1.15	N	247540	500	489 억		9988344	N	N	8744	N	00	N
58	20240722	161003	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181100	-12900	5	-6.65	102236317800	552351	88.53	192700	192700	181100	252000	135800	194000	185092.16	10.33	0	-127860	202200	198100	189900	185800	177600	200150	187850	489	58000	500	135800	100	1	97801344	177118	-2034.83	12.78	12	0.56	-89.00	14176.00	584000	20230726	-68.99	175200	20240628	3.37	323000	-43.93	20240108	175200	3.37	20240628	584000	-68.99	20230726	175200	3.37	20240628	1.17	N	247540	500	489 억		10107419	N	N	8596	N	00	N
59	20240722	151011	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181800	-12200	5	-6.29	93543418100	504425	80.85	192700	192700	181200	252000	135800	194000	185435.68	10.33	0	-114788	202200	198100	189900	185800	177600	200150	187850	489	58000	500	135800	100	1	97801344	177803	-2042.70	12.82	12	0.52	-89.00	14176.00	584000	20230726	-68.87	175200	20240628	3.77	323000	-43.72	20240108	175200	3.77	20240628	584000	-68.87	20230726	175200	3.77	20240628	1.17	N	247540	500	489 억		10107419	N	N	12494	N	00	N
60	20240722	141018	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	182400	-11600	5	-5.98	84279938400	453632	72.71	192700	192700	181200	252000	135800	194000	185778.59	10.33	0	-113607	202200	198100	189900	185800	177600	200150	187850	489	58000	500	135800	100	1	97801344	178390	-2049.44	12.87	12	0.46	-89.00	14176.00	584000	20230726	-68.77	175200	20240628	4.11	323000	-43.53	20240108	175200	4.11	20240628	584000	-68.77	20230726	175200	4.11	20240628	1.17	N	247540	500	489 억		10107419	N	N	12494	N	00	N
61	20240722	131014	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181800	-12200	5	-6.29	73474178400	394514	63.23	192700	192700	181600	252000	135800	194000	186228.16	10.33	0	-103708	202200	198100	189900	185800	177600	200150	187850	489	58000	500	135800	100	1	97801344	177803	-2042.70	12.82	12	0.40	-89.00	14176.00	584000	20230726	-68.87	175200	20240628	3.77	323000	-43.72	20240108	175200	3.77	20240628	584000	-68.87	20230726	175200	3.77	20240628	1.17	N	247540	500	489 억		10107419	N	N	12494	N	00	N
62	20240722	121010	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	183700	-10300	5	-5.31	60214269400	321837	51.59	192700	192700	183500	252000	135800	194000	187082.93	10.33	0	-88281	202200	198100	189900	185800	177600	200150	187850	489	58000	500	135800	100	1	97801344	179661	-2064.04	12.96	12	0.33	-89.00	14176.00	584000	20230726	-68.54	175200	20240628	4.85	323000	-43.13	20240108	175200	4.85	20240628	584000	-68.54	20230726	175200	4.85	20240628	1.17	N	247540	500	489 억		10107419	N	N	12494	N	00	N
63	20240722	111010	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	184200	-9800	5	-5.05	51548828400	274754	44.04	192700	192700	184100	252000	135800	194000	187604.45	10.33	0	-75711	202200	198100	189900	185800	177600	200150	187850	489	58000	500	135800	100	1	97801344	180150	-2069.66	12.99	12	0.28	-89.00	14176.00	584000	20230726	-68.46	175200	20240628	5.14	323000	-42.97	20240108	175200	5.14	20240628	584000	-68.46	20230726	175200	5.14	20240628	1.17	N	247540	500	489 억		10107419	N	N	12494	N	00	N
64	20240722	101010	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186600	-7400	5	-3.81	35581094000	188632	30.23	192700	192700	186600	252000	135800	194000	188610.26	10.33	0	-48991	202200	198100	189900	185800	177600	200150	187850	489	58000	500	135800	100	1	97801344	182497	-2096.63	13.16	12	0.19	-89.00	14176.00	584000	20230726	-68.05	175200	20240628	6.51	323000	-42.23	20240108	175200	6.51	20240628	584000	-68.05	20230726	175200	6.51	20240628	1.17	N	247540	500	489 억		10107419	N	N	12494	N	00	N
65	20240722	091013	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	188200	-5800	5	-2.99	13565979100	71481	11.46	192700	192700	188000	252000	135800	194000	189749.50	10.33	0	-12383	202200	198100	189900	185800	177600	200150	187850	489	58000	500	135800	100	1	97801344	184062	-2114.61	13.28	12	0.07	-89.00	14176.00	584000	20230726	-67.77	175200	20240628	7.42	323000	-41.73	20240108	175200	7.42	20240628	584000	-67.77	20230726	175200	7.42	20240628	1.17	N	247540	500	489 억		10107419	N	N	12494	N	00	N
66	20240719	160944	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	194000	11800	2	6.48	116061054100	617019	112.72	181900	194000	181700	236500	127600	182200	188069.91	10.23	0	103885	191400	186800	181900	177300	172400	189100	179600	489	54300	500	127540	100	1	97801344	189735	-2179.78	13.69	12	0.63	-89.00	14176.00	584000	20230726	-66.78	175200	20240628	10.73	323000	-39.94	20240108	175200	10.73	20240628	584000	-66.78	20230726	175200	10.73	20240628	1.19	N	247540	500	489 억		10007690	N	N	12394	N	00	N
67	20240719	150956	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	192500	10300	2	5.65	98703577400	527237	96.32	181900	192900	181700	236500	127600	182200	187210.66	10.23	0	74374	191400	186800	181900	177300	172400	189100	179600	489	54300	500	127540	100	1	97801344	188268	-2162.92	13.58	12	0.54	-89.00	14176.00	584000	20230726	-67.04	175200	20240628	9.87	323000	-40.40	20240108	175200	9.87	20240628	584000	-67.04	20230726	175200	9.87	20240628	1.19	N	247540	500	489 억		10007690	N	N	18516	N	00	N
68	20240719	140957	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189200	7000	2	3.84	62071996800	335094	61.22	181900	189300	181700	236500	127600	182200	185239.03	10.23	0	31795	191400	186800	181900	177300	172400	189100	179600	489	54300	500	127540	100	1	97801344	185040	-2125.84	13.35	12	0.34	-89.00	14176.00	584000	20230726	-67.60	175200	20240628	7.99	323000	-41.42	20240108	175200	7.99	20240628	584000	-67.60	20230726	175200	7.99	20240628	1.19	N	247540	500	489 억		10007690	N	N	18516	N	00	N
69	20240719	130948	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	183700	1500	2	0.82	39893946800	216280	39.51	181900	186900	181700	236500	127600	182200	184456.77	10.23	0	5480	191400	186800	181900	177300	172400	189100	179600	489	54300	500	127540	100	1	97801344	179661	-2064.04	12.96	12	0.22	-89.00	14176.00	584000	20230726	-68.54	175200	20240628	4.85	323000	-43.13	20240108	175200	4.85	20240628	584000	-68.54	20230726	175200	4.85	20240628	1.19	N	247540	500	489 억		10007690	N	N	18516	N	00	N
70	20240719	120947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	183200	1000	2	0.55	33883260600	183389	33.50	181900	186900	181700	236500	127600	182200	184763.94	10.23	0	14857	191400	186800	181900	177300	172400	189100	179600	489	54300	500	127540	100	1	97801344	179172	-2058.43	12.92	12	0.19	-89.00	14176.00	584000	20230726	-68.63	175200	20240628	4.57	323000	-43.28	20240108	175200	4.57	20240628	584000	-68.63	20230726	175200	4.57	20240628	1.19	N	247540	500	489 억		10007690	N	N	18516	N	00	N
71	20240719	110958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	184100	1900	2	1.04	30281462000	163771	29.92	181900	186900	181700	236500	127600	182200	184903.90	10.23	0	17786	191400	186800	181900	177300	172400	189100	179600	489	54300	500	127540	100	1	97801344	180052	-2068.54	12.99	12	0.17	-89.00	14176.00	584000	20230726	-68.48	175200	20240628	5.08	323000	-43.00	20240108	175200	5.08	20240628	584000	-68.48	20230726	175200	5.08	20240628	1.19	N	247540	500	489 억		10007690	N	N	18516	N	00	N
72	20240719	100930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	185300	3100	2	1.70	25280585500	136740	24.98	181900	186900	181700	236500	127600	182200	184883.85	10.23	0	19494	191400	186800	181900	177300	172400	189100	179600	489	54300	500	127540	100	1	97801344	181226	-2082.02	13.07	12	0.14	-89.00	14176.00	584000	20230726	-68.27	175200	20240628	5.76	323000	-42.63	20240108	175200	5.76	20240628	584000	-68.27	20230726	175200	5.76	20240628	1.19	N	247540	500	489 억		10007690	N	N	18516	N	00	N
73	20240719	091001	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186300	4100	2	2.25	11627230900	62814	11.48	181900	186900	181700	236500	127600	182200	185113.19	10.23	0	17811	191400	186800	181900	177300	172400	189100	179600	489	54300	500	127540	100	1	97801344	182204	-2093.26	13.14	12	0.06	-89.00	14176.00	584000	20230726	-68.10	175200	20240628	6.34	323000	-42.32	20240108	175200	6.34	20240628	584000	-68.10	20230726	175200	6.34	20240628	1.19	N	247540	500	489 억		10007690	N	N	18516	N	00	N
74	20240718	160939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	182200	3200	2	1.79	99341852300	543487	130.83	178000	186500	177000	232500	125300	179000	182788.40	10.15	0	105011	187266	183132	180766	176632	174266	181950	175450	489	53500	500	125300	100	1	97801344	178194	-2047.19	12.85	12	0.56	-89.00	14176.00	584000	20230726	-68.80	175200	20240628	4.00	323000	-43.59	20240108	175200	4.00	20240628	584000	-68.80	20230726	175200	4.00	20240628	1.18	N	247540	500	489 억		9926646	N	N	18516	N	00	N
75	20240718	150948	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	182900	3900	2	2.18	93881190100	513495	123.61	178000	186500	177000	232500	125300	179000	182828.47	10.15	0	103260	187266	183132	180766	176632	174266	181950	175450	489	53500	500	125300	100	1	97801344	178879	-2055.06	12.90	12	0.53	-89.00	14176.00	584000	20230726	-68.68	175200	20240628	4.39	323000	-43.37	20240108	175200	4.39	20240628	584000	-68.68	20230726	175200	4.39	20240628	1.18	N	247540	500	489 억		9926646	N	N	17904	N	00	N
76	20240718	140940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	183400	4400	2	2.46	87649935800	479424	115.41	178000	186500	177000	232500	125300	179000	182824.08	10.15	0	99725	187266	183132	180766	176632	174266	181950	175450	489	53500	500	125300	100	1	97801344	179368	-2060.67	12.94	12	0.49	-89.00	14176.00	584000	20230726	-68.60	175200	20240628	4.68	323000	-43.22	20240108	175200	4.68	20240628	584000	-68.60	20230726	175200	4.68	20240628	1.18	N	247540	500	489 억		9926646	N	N	17904	N	00	N
77	20240718	130942	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186100	7100	2	3.97	81310965100	444964	107.12	178000	186500	177000	232500	125300	179000	182736.74	10.15	0	92856	187266	183132	180766	176632	174266	181950	175450	489	53500	500	125300	100	1	97801344	182008	-2091.01	13.13	12	0.45	-89.00	14176.00	584000	20230726	-68.13	175200	20240628	6.22	323000	-42.38	20240108	175200	6.22	20240628	584000	-68.13	20230726	175200	6.22	20240628	1.18	N	247540	500	489 억		9926646	N	N	17904	N	00	N
78	20240718	120942	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	185500	6500	2	3.63	70454771700	386603	93.07	178000	185800	177000	232500	125300	179000	182241.31	10.15	0	78610	187266	183132	180766	176632	174266	181950	175450	489	53500	500	125300	100	1	97801344	181421	-2084.27	13.09	12	0.40	-89.00	14176.00	584000	20230726	-68.24	175200	20240628	5.88	323000	-42.57	20240108	175200	5.88	20240628	584000	-68.24	20230726	175200	5.88	20240628	1.18	N	247540	500	489 억		9926646	N	N	17904	N	00	N
79	20240718	110949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	183900	4900	2	2.74	61487712000	338053	81.38	178000	185800	177000	232500	125300	179000	181888.49	10.15	0	72881	187266	183132	180766	176632	174266	181950	175450	489	53500	500	125300	100	1	97801344	179857	-2066.29	12.97	12	0.35	-89.00	14176.00	584000	20230726	-68.51	175200	20240628	4.97	323000	-43.07	20240108	175200	4.97	20240628	584000	-68.51	20230726	175200	4.97	20240628	1.18	N	247540	500	489 억		9926646	N	N	17904	N	00	N
80	20240718	100950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	182800	3800	2	2.12	37078342300	205777	49.54	178000	183100	177000	232500	125300	179000	180187.48	10.15	0	48047	187266	183132	180766	176632	174266	181950	175450	489	53500	500	125300	100	1	97801344	178781	-2053.93	12.90	12	0.21	-89.00	14176.00	584000	20230726	-68.70	175200	20240628	4.34	323000	-43.41	20240108	175200	4.34	20240628	584000	-68.70	20230726	175200	4.34	20240628	1.18	N	247540	500	489 억		9926646	N	N	17904	N	00	N
81	20240718	090949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178200	-800	5	-0.45	11880144900	66409	15.99	178000	180900	177000	232500	125300	179000	178893.47	10.15	0	22786	187266	183132	180766	176632	174266	181950	175450	489	53500	500	125300	100	1	97801344	174282	-2002.25	12.57	12	0.07	-89.00	14176.00	584000	20230726	-69.49	175200	20240628	1.71	323000	-44.83	20240108	175200	1.71	20240628	584000	-69.49	20230726	175200	1.71	20240628	1.18	N	247540	500	489 억		9926646	N	N	17904	N	00	N
82	20240717	161030	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179000	-4200	5	-2.29	73548091200	405482	73.47	181500	184900	178400	238000	128300	183200	181399.91	10.10	0	16204	196666	189932	186466	179732	176266	188200	178000	489	54800	500	128240	100	1	97801344	175064	-2011.24	12.63	12	0.41	-89.00	14176.00	584000	20230726	-69.35	175200	20240628	2.17	323000	-44.58	20240108	175200	2.17	20240628	584000	-69.35	20230726	175200	2.17	20240628	1.18	N	247540	500	489 억		9873186	N	N	17848	N	00	N
83	20240717	151036	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178600	-4600	5	-2.51	67671318800	372611	67.52	181500	184900	178400	238000	128300	183200	181611.40	10.10	0	15334	196666	189932	186466	179732	176266	188200	178000	489	54800	500	128240	100	1	97801344	174673	-2006.74	12.60	12	0.38	-89.00	14176.00	584000	20230726	-69.42	175200	20240628	1.94	323000	-44.71	20240108	175200	1.94	20240628	584000	-69.42	20230726	175200	1.94	20240628	1.18	N	247540	500	489 억		9873186	N	N	17155	N	00	N
84	20240717	141033	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181000	-2200	5	-1.20	46530467400	254902	46.19	181500	184900	181000	238000	128300	183200	182541.09	10.10	0	12966	196666	189932	186466	179732	176266	188200	178000	489	54800	500	128240	100	1	97801344	177020	-2033.71	12.77	12	0.26	-89.00	14176.00	584000	20230726	-69.01	175200	20240628	3.31	323000	-43.96	20240108	175200	3.31	20240628	584000	-69.01	20230726	175200	3.31	20240628	1.18	N	247540	500	489 억		9873186	N	N	17155	N	00	N
85	20240717	131031	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181600	-1600	5	-0.87	40722216100	222858	40.38	181500	184900	181000	238000	128300	183200	182725.97	10.10	0	13616	196666	189932	186466	179732	176266	188200	178000	489	54800	500	128240	100	1	97801344	177607	-2040.45	12.81	12	0.23	-89.00	14176.00	584000	20230726	-68.90	175200	20240628	3.65	323000	-43.78	20240108	175200	3.65	20240628	584000	-68.90	20230726	175200	3.65	20240628	1.18	N	247540	500	489 억		9873186	N	N	17155	N	00	N
86	20240717	121033	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	182100	-1100	5	-0.60	36809803400	201331	36.48	181500	184900	181000	238000	128300	183200	182831.22	10.10	0	14614	196666	189932	186466	179732	176266	188200	178000	489	54800	500	128240	100	1	97801344	178096	-2046.07	12.85	12	0.21	-89.00	14176.00	584000	20230726	-68.82	175200	20240628	3.94	323000	-43.62	20240108	175200	3.94	20240628	584000	-68.82	20230726	175200	3.94	20240628	1.18	N	247540	500	489 억		9873186	N	N	17155	N	00	N
87	20240717	111033	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	182900	-300	5	-0.16	33009900600	180513	32.71	181500	184900	181000	238000	128300	183200	182866.10	10.10	0	14700	196666	189932	186466	179732	176266	188200	178000	489	54800	500	128240	100	1	97801344	178879	-2055.06	12.90	12	0.18	-89.00	14176.00	584000	20230726	-68.68	175200	20240628	4.39	323000	-43.37	20240108	175200	4.39	20240628	584000	-68.68	20230726	175200	4.39	20240628	1.18	N	247540	500	489 억		9873186	N	N	17155	N	00	N
88	20240717	101033	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181300	-1900	5	-1.04	24510987800	133835	24.25	181500	184900	181200	238000	128300	183200	183143.09	10.10	0	8876	196666	189932	186466	179732	176266	188200	178000	489	54800	500	128240	100	1	97801344	177314	-2037.08	12.79	12	0.14	-89.00	14176.00	584000	20230726	-68.96	175200	20240628	3.48	323000	-43.87	20240108	175200	3.48	20240628	584000	-68.96	20230726	175200	3.48	20240628	1.18	N	247540	500	489 억		9873186	N	N	17155	N	00	N
89	20240717	090836	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	183700	500	2	0.27	7162345600	39194	7.10	181500	183800	181500	238000	128300	183200	182734.04	10.10	0	3623	196666	189932	186466	179732	176266	188200	178000	489	54800	500	128240	100	1	97801344	179661	-2064.04	12.96	12	0.04	-89.00	14176.00	584000	20230726	-68.54	175200	20240628	4.85	323000	-43.13	20240108	175200	4.85	20240628	584000	-68.54	20230726	175200	4.85	20240628	1.18	N	247540	500	489 억		9873186	N	N	17155	N	00	N
90	20240716	161034	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	183200	-11200	5	-5.76	101923481700	544589	101.69	192800	193200	183000	252500	136100	194400	187168.70	10.15	0	-55178	199866	197132	192966	190232	186066	195050	188150	489	58100	500	136080	100	1	97801344	179172	-2058.43	12.92	12	0.56	-89.00	14176.00	584000	20230726	-68.63	175200	20240628	4.57	323000	-43.28	20240108	175200	4.57	20240628	584000	-68.63	20230726	175200	4.57	20240628	1.22	N	247540	500	489 억		9926633	N	N	17154	N	00	N
91	20240716	151046	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	183700	-10700	5	-5.50	92737004200	494460	92.33	192800	193200	183700	252500	136100	194400	187550.80	10.15	0	-59044	199866	197132	192966	190232	186066	195050	188150	489	58100	500	136080	100	1	97801344	179661	-2064.04	12.96	12	0.51	-89.00	14176.00	584000	20230726	-68.54	175200	20240628	4.85	323000	-43.13	20240108	175200	4.85	20240628	584000	-68.54	20230726	175200	4.85	20240628	1.22	N	247540	500	489 억		9926633	N	N	27068	N	00	N
92	20240716	141041	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	185400	-9000	5	-4.63	71580127800	379674	70.90	192800	193200	185100	252500	136100	194400	188529.06	10.15	0	-59528	199866	197132	192966	190232	186066	195050	188150	489	58100	500	136080	100	1	97801344	181324	-2083.15	13.08	12	0.39	-89.00	14176.00	584000	20230726	-68.25	175200	20240628	5.82	323000	-42.60	20240108	175200	5.82	20240628	584000	-68.25	20230726	175200	5.82	20240628	1.22	N	247540	500	489 억		9926633	N	N	27068	N	00	N
93	20240716	131040	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	187100	-7300	5	-3.76	58788022800	310966	58.07	192800	193200	186700	252500	136100	194400	189048.08	10.15	0	-52659	199866	197132	192966	190232	186066	195050	188150	489	58100	500	136080	100	1	97801344	182986	-2102.25	13.20	12	0.32	-89.00	14176.00	584000	20230726	-67.96	175200	20240628	6.79	323000	-42.07	20240108	175200	6.79	20240628	584000	-67.96	20230726	175200	6.79	20240628	1.22	N	247540	500	489 억		9926633	N	N	27068	N	00	N
94	20240716	121038	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	188400	-6000	5	-3.09	45625214200	240738	44.95	192800	193200	188200	252500	136100	194400	189520.39	10.15	0	-31738	199866	197132	192966	190232	186066	195050	188150	489	58100	500	136080	100	1	97801344	184258	-2116.85	13.29	12	0.25	-89.00	14176.00	584000	20230726	-67.74	175200	20240628	7.53	323000	-41.67	20240108	175200	7.53	20240628	584000	-67.74	20230726	175200	7.53	20240628	1.22	N	247540	500	489 억		9926633	N	N	27068	N	00	N
95	20240716	111039	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	188300	-6100	5	-3.14	40140323400	211634	39.52	192800	193200	188200	252500	136100	194400	189666.51	10.15	0	-26533	199866	197132	192966	190232	186066	195050	188150	489	58100	500	136080	100	1	97801344	184160	-2115.73	13.28	12	0.22	-89.00	14176.00	584000	20230726	-67.76	175200	20240628	7.48	323000	-41.70	20240108	175200	7.48	20240628	584000	-67.76	20230726	175200	7.48	20240628	1.22	N	247540	500	489 억		9926633	N	N	27068	N	00	N
96	20240716	101040	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189600	-4800	5	-2.47	26368577100	138654	25.89	192800	193200	189000	252500	136100	194400	190172.54	10.15	0	-14117	199866	197132	192966	190232	186066	195050	188150	489	58100	500	136080	100	1	97801344	185431	-2130.34	13.37	12	0.14	-89.00	14176.00	584000	20230726	-67.53	175200	20240628	8.22	323000	-41.30	20240108	175200	8.22	20240628	584000	-67.53	20230726	175200	8.22	20240628	1.22	N	247540	500	489 억		9926633	N	N	27068	N	00	N
97	20240716	091038	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190700	-3700	5	-1.90	6103855200	31851	5.95	192800	193200	190600	252500	136100	194400	191629.70	10.15	0	-1692	199866	197132	192966	190232	186066	195050	188150	489	58100	500	136080	100	1	97801344	186507	-2142.70	13.45	12	0.03	-89.00	14176.00	584000	20230726	-67.35	175200	20240628	8.85	323000	-40.96	20240108	175200	8.85	20240628	584000	-67.35	20230726	175200	8.85	20240628	1.22	N	247540	500	489 억		9926633	N	N	27068	N	00	N
98	20240715	161022	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	194400	-1300	5	-0.66	102239138000	531282	92.34	195700	195700	188800	254000	137000	195700	192429.45	10.21	0	-3845	201433	198566	192833	189966	184233	200000	191400	489	58300	500	136990	100	1	97801344	190126	-2184.27	13.71	12	0.54	-89.00	14176.00	584000	20230726	-66.71	175200	20240628	10.96	323000	-39.81	20240108	175200	10.96	20240628	584000	-66.71	20230726	175200	10.96	20240628	1.22	N	247540	500	489 억		9985417	N	N	26998	N	00	N
99	20240715	151030	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	194000	-1700	5	-0.87	96614370600	502301	87.30	195700	195700	188800	254000	137000	195700	192335.94	10.21	0	-9558	201433	198566	192833	189966	184233	200000	191400	489	58300	500	136990	100	1	97801344	189735	-2179.78	13.69	12	0.51	-89.00	14176.00	584000	20230726	-66.78	175200	20240628	10.73	323000	-39.94	20240108	175200	10.73	20240628	584000	-66.78	20230726	175200	10.73	20240628	1.22	N	247540	500	489 억		9985417	N	N	21266	N	00	N
100	20240715	141027	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	194600	-1100	5	-0.56	86122481700	448329	77.92	195700	195700	188800	254000	137000	195700	192087.43	10.21	0	-23369	201433	198566	192833	189966	184233	200000	191400	489	58300	500	136990	100	1	97801344	190321	-2186.52	13.73	12	0.46	-89.00	14176.00	584000	20230726	-66.68	175200	20240628	11.07	323000	-39.75	20240108	175200	11.07	20240628	584000	-66.68	20230726	175200	11.07	20240628	1.22	N	247540	500	489 억		9985417	N	N	21266	N	00	N
101	20240715	131030	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	193500	-2200	5	-1.12	75048306100	391201	67.99	195700	195700	188800	254000	137000	195700	191829.50	10.21	0	-41469	201433	198566	192833	189966	184233	200000	191400	489	58300	500	136990	100	1	97801344	189246	-2174.16	13.65	12	0.40	-89.00	14176.00	584000	20230726	-66.87	175200	20240628	10.45	323000	-40.09	20240108	175200	10.45	20240628	584000	-66.87	20230726	175200	10.45	20240628	1.22	N	247540	500	489 억		9985417	N	N	21266	N	00	N
102	20240715	121028	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	192300	-3400	5	-1.74	66170789700	345199	60.00	195700	195700	188800	254000	137000	195700	191675.53	10.21	0	-58819	201433	198566	192833	189966	184233	200000	191400	489	58300	500	136990	100	1	97801344	188072	-2160.67	13.57	12	0.35	-89.00	14176.00	584000	20230726	-67.07	175200	20240628	9.76	323000	-40.46	20240108	175200	9.76	20240628	584000	-67.07	20230726	175200	9.76	20240628	1.22	N	247540	500	489 억		9985417	N	N	21266	N	00	N
103	20240715	111030	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189900	-5800	5	-2.96	55928471600	291682	50.70	195700	195700	188800	254000	137000	195700	191729.16	10.21	0	-76861	201433	198566	192833	189966	184233	200000	191400	489	58300	500	136990	100	1	97801344	185725	-2133.71	13.40	12	0.30	-89.00	14176.00	584000	20230726	-67.48	175200	20240628	8.39	323000	-41.21	20240108	175200	8.39	20240628	584000	-67.48	20230726	175200	8.39	20240628	1.22	N	247540	500	489 억		9985417	N	N	21266	N	00	N
104	20240715	101027	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	191200	-4500	5	-2.30	34501747100	178768	31.07	195700	195700	191100	254000	137000	195700	192979.99	10.21	0	-42020	201433	198566	192833	189966	184233	200000	191400	489	58300	500	136990	100	1	97801344	186996	-2148.31	13.49	12	0.18	-89.00	14176.00	584000	20230726	-67.26	175200	20240628	9.13	323000	-40.80	20240108	175200	9.13	20240628	584000	-67.26	20230726	175200	9.13	20240628	1.22	N	247540	500	489 억		9985417	N	N	21266	N	00	N
105	20240715	091029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	192800	-2900	5	-1.48	11583021500	59853	10.40	195700	195700	192000	254000	137000	195700	193482.25	10.21	0	-13403	201433	198566	192833	189966	184233	200000	191400	489	58300	500	136990	100	1	97801344	188561	-2166.29	13.60	12	0.06	-89.00	14176.00	584000	20230726	-66.99	175200	20240628	10.05	323000	-40.31	20240108	175200	10.05	20240628	584000	-66.99	20230726	175200	10.05	20240628	1.22	N	247540	500	489 억		9985417	N	N	21266	N	00	N
106	20240712	161019	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	195700	6700	2	3.54	108527878400	563613	102.87	187500	195700	187100	245500	132300	189000	192463.96	10.12	0	150571	197666	193332	191166	186832	184666	192250	185750	489	56500	500	132300	100	1	97801344	191397	-2198.88	13.81	12	0.58	-89.00	14176.00	584000	20230726	-66.49	175200	20240628	11.70	323000	-39.41	20240108	175200	11.70	20240628	584000	-66.49	20230726	175200	11.70	20240628	1.20	N	247540	500	489 억		9894251	N	N	20410	N	00	N
107	20240712	151027	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	195000	6000	2	3.17	98829090100	514134	93.84	187500	195600	187100	245500	132300	189000	192225.49	10.12	0	133019	197666	193332	191166	186832	184666	192250	185750	489	56500	500	132300	100	1	97801344	190713	-2191.01	13.76	12	0.53	-89.00	14176.00	584000	20230726	-66.61	175200	20240628	11.30	323000	-39.63	20240108	175200	11.30	20240628	584000	-66.61	20230726	175200	11.30	20240628	1.20	N	247540	500	489 억		9894251	N	N	7415	N	00	N
108	20240712	141030	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	194000	5000	2	2.65	79570052200	415315	75.80	187500	195400	187100	245500	132300	189000	191590.75	10.12	0	108579	197666	193332	191166	186832	184666	192250	185750	489	56500	500	132300	100	1	97801344	189735	-2179.78	13.69	12	0.42	-89.00	14176.00	584000	20230726	-66.78	175200	20240628	10.73	323000	-39.94	20240108	175200	10.73	20240628	584000	-66.78	20230726	175200	10.73	20240628	1.20	N	247540	500	489 억		9894251	N	N	7415	N	00	N
109	20240712	131023	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	194600	5600	2	2.96	68129190000	356123	65.00	187500	195400	187100	245500	132300	189000	191309.18	10.12	0	94997	197666	193332	191166	186832	184666	192250	185750	489	56500	500	132300	100	1	97801344	190321	-2186.52	13.73	12	0.36	-89.00	14176.00	584000	20230726	-66.68	175200	20240628	11.07	323000	-39.75	20240108	175200	11.07	20240628	584000	-66.68	20230726	175200	11.07	20240628	1.20	N	247540	500	489 억		9894251	N	N	7415	N	00	N
110	20240712	121025	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	192200	3200	2	1.69	44848873900	236049	43.08	187500	192700	187100	245500	132300	189000	189998.90	10.12	0	47104	197666	193332	191166	186832	184666	192250	185750	489	56500	500	132300	100	1	97801344	187974	-2159.55	13.56	12	0.24	-89.00	14176.00	584000	20230726	-67.09	175200	20240628	9.70	323000	-40.50	20240108	175200	9.70	20240628	584000	-67.09	20230726	175200	9.70	20240628	1.20	N	247540	500	489 억		9894251	N	N	7415	N	00	N
111	20240712	111022	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189800	800	2	0.42	30219427900	159644	29.14	187500	192000	187100	245500	132300	189000	189292.93	10.12	0	11616	197666	193332	191166	186832	184666	192250	185750	489	56500	500	132300	100	1	97801344	185627	-2132.58	13.39	12	0.16	-89.00	14176.00	584000	20230726	-67.50	175200	20240628	8.33	323000	-41.24	20240108	175200	8.33	20240628	584000	-67.50	20230726	175200	8.33	20240628	1.20	N	247540	500	489 억		9894251	N	N	7415	N	00	N
112	20240712	101023	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	188000	-1000	5	-0.53	23893461000	126150	23.02	187500	192000	187100	245500	132300	189000	189405.73	10.12	0	10781	197666	193332	191166	186832	184666	192250	185750	489	56500	500	132300	100	1	97801344	183867	-2112.36	13.26	12	0.13	-89.00	14176.00	584000	20230726	-67.81	175200	20240628	7.31	323000	-41.80	20240108	175200	7.31	20240628	584000	-67.81	20230726	175200	7.31	20240628	1.20	N	247540	500	489 억		9894251	N	N	7415	N	00	N
113	20240712	091021	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190400	1400	2	0.74	6840420500	36258	6.62	187500	190600	187100	245500	132300	189000	188657.95	10.12	0	609	197666	193332	191166	186832	184666	192250	185750	489	56500	500	132300	100	1	97801344	186214	-2139.33	13.43	12	0.04	-89.00	14176.00	584000	20230726	-67.40	175200	20240628	8.68	323000	-41.05	20240108	175200	8.68	20240628	584000	-67.40	20230726	175200	8.68	20240628	1.20	N	247540	500	489 억		9894251	N	N	7415	N	00	N
114	20240711	161016	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189000	-500	5	-0.26	103369699200	540446	134.35	191000	195500	189000	246000	132700	189500	191285.11	10.06	0	34722	198433	193966	191733	187266	185033	192850	186150	489	56500	500	132650	100	1	97801344	184845	-2123.60	13.33	12	0.55	-89.00	14176.00	584000	20230726	-67.64	175200	20240628	7.88	323000	-41.49	20240108	175200	7.88	20240628	584000	-67.64	20230726	175200	7.88	20240628	1.17	N	247540	500	489 억		9835916	N	N	7415	N	00	N
115	20240711	151023	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189500	0	3	0.00	77844023700	405444	100.79	191000	195500	189100	246000	132700	189500	191996.99	10.06	0	26428	198433	193966	191733	187266	185033	192850	186150	489	56500	500	132650	100	1	97801344	185334	-2129.21	13.37	12	0.41	-89.00	14176.00	584000	20230726	-67.55	175200	20240628	8.16	323000	-41.33	20240108	175200	8.16	20240628	584000	-67.55	20230726	175200	8.16	20240628	1.17	N	247540	500	489 억		9835916	N	N	23860	N	00	N
116	20240711	141023	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	191600	2100	2	1.11	66340471400	345100	85.79	191000	195500	189100	246000	132700	189500	192235.52	10.06	0	35352	198433	193966	191733	187266	185033	192850	186150	489	56500	500	132650	100	1	97801344	187387	-2152.81	13.52	12	0.35	-89.00	14176.00	584000	20230726	-67.19	175200	20240628	9.36	323000	-40.68	20240108	175200	9.36	20240628	584000	-67.19	20230726	175200	9.36	20240628	1.17	N	247540	500	489 억		9835916	N	N	23860	N	00	N
117	20240711	131021	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	192700	3200	2	1.69	57585790500	299554	74.46	191000	195500	189100	246000	132700	189500	192238.45	10.06	0	31679	198433	193966	191733	187266	185033	192850	186150	489	56500	500	132650	100	1	97801344	188463	-2165.17	13.59	12	0.31	-89.00	14176.00	584000	20230726	-67.00	175200	20240628	9.99	323000	-40.34	20240108	175200	9.99	20240628	584000	-67.00	20230726	175200	9.99	20240628	1.17	N	247540	500	489 억		9835916	N	N	23860	N	00	N
118	20240711	121021	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	193400	3900	2	2.06	50388197700	262294	65.20	191000	195500	189100	246000	132700	189500	192105.82	10.06	0	27721	198433	193966	191733	187266	185033	192850	186150	489	56500	500	132650	100	1	97801344	189148	-2173.03	13.64	12	0.27	-89.00	14176.00	584000	20230726	-66.88	175200	20240628	10.39	323000	-40.12	20240108	175200	10.39	20240628	584000	-66.88	20230726	175200	10.39	20240628	1.17	N	247540	500	489 억		9835916	N	N	23860	N	00	N
119	20240711	111017	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	194200	4700	2	2.48	42072315600	219202	54.49	191000	195500	189100	246000	132700	189500	191934.02	10.06	0	25239	198433	193966	191733	187266	185033	192850	186150	489	56500	500	132650	100	1	97801344	189930	-2182.02	13.70	12	0.22	-89.00	14176.00	584000	20230726	-66.75	175200	20240628	10.84	323000	-39.88	20240108	175200	10.84	20240628	584000	-66.75	20230726	175200	10.84	20240628	1.17	N	247540	500	489 억		9835916	N	N	23860	N	00	N
120	20240711	101019	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189900	400	2	0.21	18030708000	94695	23.54	191000	192400	189100	246000	132700	189500	190408.26	10.06	0	440	198433	193966	191733	187266	185033	192850	186150	489	56500	500	132650	100	1	97801344	185725	-2133.71	13.40	12	0.10	-89.00	14176.00	584000	20230726	-67.48	175200	20240628	8.39	323000	-41.21	20240108	175200	8.39	20240628	584000	-67.48	20230726	175200	8.39	20240628	1.17	N	247540	500	489 억		9835916	N	N	23860	N	00	N
121	20240711	091017	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190600	1100	2	0.58	7419111900	38829	9.65	191000	192400	189700	246000	132700	189500	191071.49	10.06	0	3542	198433	193966	191733	187266	185033	192850	186150	489	56500	500	132650	100	1	97801344	186409	-2141.57	13.45	12	0.04	-89.00	14176.00	584000	20230726	-67.36	175200	20240628	8.79	323000	-40.99	20240108	175200	8.79	20240628	584000	-67.36	20230726	175200	8.79	20240628	1.17	N	247540	500	489 억		9835916	N	N	23860	N	00	N
122	20240710	161013	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189500	-4300	5	-2.22	76023198600	397766	78.24	193500	196200	189500	251500	135700	193800	191127.49	10.09	0	-51141	204200	199000	195800	190600	187400	197400	189000	489	57700	500	135660	100	1	97801344	185334	-2129.21	13.37	12	0.41	-89.00	14176.00	584000	20230726	-67.55	175200	20240628	8.16	323000	-41.33	20240108	175200	8.16	20240628	584000	-67.55	20230726	175200	8.16	20240628	1.19	N	247540	500	489 억		9869404	N	N	23860	N	00	N
123	20240710	151017	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189700	-4100	5	-2.12	69006456400	360744	70.96	193500	196200	189600	251500	135700	193800	191286.43	10.09	0	-41870	204200	199000	195800	190600	187400	197400	189000	489	57700	500	135660	100	1	97801344	185529	-2131.46	13.38	12	0.37	-89.00	14176.00	584000	20230726	-67.52	175200	20240628	8.28	323000	-41.27	20240108	175200	8.28	20240628	584000	-67.52	20230726	175200	8.28	20240628	1.19	N	247540	500	489 억		9869404	N	N	23392	N	00	N
124	20240710	141016	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190800	-3000	5	-1.55	58478514600	305316	60.05	193500	196200	190000	251500	135700	193800	191531.36	10.09	0	-34182	204200	199000	195800	190600	187400	197400	189000	489	57700	500	135660	100	1	97801344	186605	-2143.82	13.46	12	0.31	-89.00	14176.00	584000	20230726	-67.33	175200	20240628	8.90	323000	-40.93	20240108	175200	8.90	20240628	584000	-67.33	20230726	175200	8.90	20240628	1.19	N	247540	500	489 억		9869404	N	N	23392	N	00	N
125	20240710	131016	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190100	-3700	5	-1.91	52836537200	275692	54.23	193500	196200	190000	251500	135700	193800	191647.41	10.09	0	-32216	204200	199000	195800	190600	187400	197400	189000	489	57700	500	135660	100	1	97801344	185920	-2135.96	13.41	12	0.28	-89.00	14176.00	584000	20230726	-67.45	175200	20240628	8.50	323000	-41.15	20240108	175200	8.50	20240628	584000	-67.45	20230726	175200	8.50	20240628	1.19	N	247540	500	489 억		9869404	N	N	23392	N	00	N
126	20240710	121014	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190100	-3700	5	-1.91	47946699900	249998	49.17	193500	196200	190000	251500	135700	193800	191785.05	10.09	0	-24341	204200	199000	195800	190600	187400	197400	189000	489	57700	500	135660	100	1	97801344	185920	-2135.96	13.41	12	0.26	-89.00	14176.00	584000	20230726	-67.45	175200	20240628	8.50	323000	-41.15	20240108	175200	8.50	20240628	584000	-67.45	20230726	175200	8.50	20240628	1.19	N	247540	500	489 억		9869404	N	N	23392	N	00	N
127	20240710	111016	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190400	-3400	5	-1.75	42456115400	221153	43.50	193500	196200	190000	251500	135700	193800	191972.84	10.09	0	-21990	204200	199000	195800	190600	187400	197400	189000	489	57700	500	135660	100	1	97801344	186214	-2139.33	13.43	12	0.23	-89.00	14176.00	584000	20230726	-67.40	175200	20240628	8.68	323000	-41.05	20240108	175200	8.68	20240628	584000	-67.40	20230726	175200	8.68	20240628	1.19	N	247540	500	489 억		9869404	N	N	23392	N	00	N
128	20240710	101011	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190900	-2900	5	-1.50	33467896100	173974	34.22	193500	196200	190400	251500	135700	193800	192369.62	10.09	0	-16740	204200	199000	195800	190600	187400	197400	189000	489	57700	500	135660	100	1	97801344	186703	-2144.94	13.47	12	0.18	-89.00	14176.00	584000	20230726	-67.31	175200	20240628	8.96	323000	-40.90	20240108	175200	8.96	20240628	584000	-67.31	20230726	175200	8.96	20240628	1.19	N	247540	500	489 억		9869404	N	N	23392	N	00	N
129	20240710	091017	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	193100	-700	5	-0.36	10519803900	54220	10.66	193500	196200	192800	251500	135700	193800	194022.40	10.09	0	-3796	204200	199000	195800	190600	187400	197400	189000	489	57700	500	135660	100	1	97801344	188854	-2169.66	13.62	12	0.06	-89.00	14176.00	584000	20230726	-66.93	175200	20240628	10.22	323000	-40.22	20240108	175200	10.22	20240628	584000	-66.93	20230726	175200	10.22	20240628	1.19	N	247540	500	489 억		9869404	N	N	23392	N	00	N
130	20240709	161010	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	193800	-4800	5	-2.42	98920414600	504513	52.30	199000	201000	192600	258000	139100	198600	196072.58	10.17	0	-58951	210866	204732	195866	189732	180866	207800	192800	489	59400	500	139020	100	1	97801344	189539	-2177.53	13.67	12	0.52	-89.00	14176.00	584000	20230726	-66.82	175200	20240628	10.62	323000	-40.00	20240108	175200	10.62	20240628	584000	-66.82	20230726	175200	10.62	20240628	1.20	N	247540	500	489 억		9946074	N	N	23392	N	00	N
131	20240709	151015	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	194100	-4500	5	-2.27	95573891000	487251	50.51	199000	201000	192600	258000	139100	198600	196149.08	10.17	0	-61604	210866	204732	195866	189732	180866	207800	192800	489	59400	500	139020	100	1	97801344	189832	-2180.90	13.69	12	0.50	-89.00	14176.00	584000	20230726	-66.76	175200	20240628	10.79	323000	-39.91	20240108	175200	10.79	20240628	584000	-66.76	20230726	175200	10.79	20240628	1.20	N	247540	500	489 억		9946074	N	N	12225	N	00	N
132	20240709	141015	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	193300	-5300	5	-2.67	87635325900	446320	46.27	199000	201000	192600	258000	139100	198600	196350.77	10.17	0	-61924	210866	204732	195866	189732	180866	207800	192800	489	59400	500	139020	100	1	97801344	189050	-2171.91	13.64	12	0.46	-89.00	14176.00	584000	20230726	-66.90	175200	20240628	10.33	323000	-40.15	20240108	175200	10.33	20240628	584000	-66.90	20230726	175200	10.33	20240628	1.20	N	247540	500	489 억		9946074	N	N	12225	N	00	N
133	20240709	131018	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	194300	-4300	5	-2.17	75063929400	381345	39.53	199000	201000	193800	258000	139100	198600	196839.84	10.17	0	-63642	210866	204732	195866	189732	180866	207800	192800	489	59400	500	139020	100	1	97801344	190028	-2183.15	13.71	12	0.39	-89.00	14176.00	584000	20230726	-66.73	175200	20240628	10.90	323000	-39.85	20240108	175200	10.90	20240628	584000	-66.73	20230726	175200	10.90	20240628	1.20	N	247540	500	489 억		9946074	N	N	12225	N	00	N
134	20240709	121019	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	194900	-3700	5	-1.86	65107388800	330155	34.23	199000	201000	194500	258000	139100	198600	197202.40	10.17	0	-54228	210866	204732	195866	189732	180866	207800	192800	489	59400	500	139020	100	1	97801344	190615	-2189.89	13.75	12	0.34	-89.00	14176.00	584000	20230726	-66.63	175200	20240628	11.24	323000	-39.66	20240108	175200	11.24	20240628	584000	-66.63	20230726	175200	11.24	20240628	1.20	N	247540	500	489 억		9946074	N	N	12225	N	00	N
135	20240709	111020	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	195400	-3200	5	-1.61	53856593600	272567	28.26	199000	201000	195200	258000	139100	198600	197590.21	10.17	0	-41523	210866	204732	195866	189732	180866	207800	192800	489	59400	500	139020	100	1	97801344	191104	-2195.51	13.78	12	0.28	-89.00	14176.00	584000	20230726	-66.54	175200	20240628	11.53	323000	-39.50	20240108	175200	11.53	20240628	584000	-66.54	20230726	175200	11.53	20240628	1.20	N	247540	500	489 억		9946074	N	N	12225	N	00	N
136	20240709	101016	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	197700	-900	5	-0.45	34332063400	173229	17.96	199000	201000	196500	258000	139100	198600	198188.84	10.17	0	-16388	210866	204732	195866	189732	180866	207800	192800	489	59400	500	139020	100	1	97801344	193353	-2221.35	13.95	12	0.18	-89.00	14176.00	584000	20230726	-66.15	175200	20240628	12.84	323000	-38.79	20240108	175200	12.84	20240628	584000	-66.15	20230726	175200	12.84	20240628	1.20	N	247540	500	489 억		9946074	N	N	12225	N	00	N
137	20240709	091013	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	198200	-400	5	-0.20	14432071000	72675	7.53	199000	201000	197200	258000	139100	198600	198583.70	10.17	0	-12383	210866	204732	195866	189732	180866	207800	192800	489	59400	500	139020	100	1	97801344	193842	-2226.97	13.98	12	0.07	-89.00	14176.00	584000	20230726	-66.06	175200	20240628	13.13	323000	-38.64	20240108	175200	13.13	20240628	584000	-66.06	20230726	175200	13.13	20240628	1.20	N	247540	500	489 억		9946074	N	N	12225	N	00	N
138	20240708	161007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	198600	8500	2	4.47	188548675600	960118	268.56	188800	202000	187000	247000	133100	190100	196377.69	10.01	0	143780	195300	192700	189200	186600	183100	194000	187900	489	56900	500	133070	100	1	97801344	194233	-2231.46	14.01	12	0.98	-89.00	14176.00	584000	20230726	-65.99	175200	20240628	13.36	323000	-38.51	20240108	175200	13.36	20240628	584000	-65.99	20230726	175200	13.36	20240628	1.19	N	247540	500	489 억		9792955	N	N	12225	N	00	N
139	20240708	151008	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	197500	7400	2	3.89	179483422700	914417	255.77	188800	202000	187000	247000	133100	190100	196281.81	10.01	0	127976	195300	192700	189200	186600	183100	194000	187900	489	56900	500	133070	100	1	97801344	193158	-2219.10	13.93	12	0.93	-89.00	14176.00	584000	20230726	-66.18	175200	20240628	12.73	323000	-38.85	20240108	175200	12.73	20240628	584000	-66.18	20230726	175200	12.73	20240628	1.19	N	247540	500	489 억		9792955	N	N	8159	N	00	N
140	20240708	141012	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	198100	8000	2	4.21	168320662900	857937	239.98	188800	202000	187000	247000	133100	190100	196192.33	10.01	0	126813	195300	192700	189200	186600	183100	194000	187900	489	56900	500	133070	100	1	97801344	193744	-2225.84	13.97	12	0.88	-89.00	14176.00	584000	20230726	-66.08	175200	20240628	13.07	323000	-38.67	20240108	175200	13.07	20240628	584000	-66.08	20230726	175200	13.07	20240628	1.19	N	247540	500	489 억		9792955	N	N	8159	N	00	N
141	20240708	131006	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	197800	7700	2	4.05	159681145900	814371	227.79	188800	202000	187000	247000	133100	190100	196079.12	10.01	0	122692	195300	192700	189200	186600	183100	194000	187900	489	56900	500	133070	100	1	97801344	193451	-2222.47	13.95	12	0.83	-89.00	14176.00	584000	20230726	-66.13	175200	20240628	12.90	323000	-38.76	20240108	175200	12.90	20240628	584000	-66.13	20230726	175200	12.90	20240628	1.19	N	247540	500	489 억		9792955	N	N	8159	N	00	N
142	20240708	121009	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	198700	8600	2	4.52	152054397500	775859	217.02	188800	202000	187000	247000	133100	190100	195982.00	10.01	0	121916	195300	192700	189200	186600	183100	194000	187900	489	56900	500	133070	100	1	97801344	194331	-2232.58	14.02	12	0.79	-89.00	14176.00	584000	20230726	-65.98	175200	20240628	13.41	323000	-38.48	20240108	175200	13.41	20240628	584000	-65.98	20230726	175200	13.41	20240628	1.19	N	247540	500	489 억		9792955	N	N	8159	N	00	N
143	20240708	111006	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	198900	8800	2	4.63	133924666900	684833	191.56	188800	202000	187000	247000	133100	190100	195558.14	10.01	0	102007	195300	192700	189200	186600	183100	194000	187900	489	56900	500	133070	100	1	97801344	194527	-2234.83	14.03	12	0.70	-89.00	14176.00	584000	20230726	-65.94	175200	20240628	13.53	323000	-38.42	20240108	175200	13.53	20240628	584000	-65.94	20230726	175200	13.53	20240628	1.19	N	247540	500	489 억		9792955	N	N	8159	N	00	N
144	20240708	101006	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	198000	7900	2	4.16	68077651000	353530	98.89	188800	198000	187000	247000	133100	190100	192565.41	10.01	0	39665	195300	192700	189200	186600	183100	194000	187900	489	56900	500	133070	100	1	97801344	193647	-2224.72	13.97	12	0.36	-89.00	14176.00	584000	20230726	-66.10	175200	20240628	13.01	323000	-38.70	20240108	175200	13.01	20240628	584000	-66.10	20230726	175200	13.01	20240628	1.19	N	247540	500	489 억		9792955	N	N	8159	N	00	N
145	20240708	091006	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	187100	-3000	5	-1.58	10675527200	56828	15.90	188800	189400	187000	247000	133100	190100	187856.82	10.01	0	-9030	195300	192700	189200	186600	183100	194000	187900	489	56900	500	133070	100	1	97801344	182986	-2102.25	13.20	12	0.06	-89.00	14176.00	584000	20230726	-67.96	175200	20240628	6.79	323000	-42.07	20240108	175200	6.79	20240628	584000	-67.96	20230726	175200	6.79	20240628	1.19	N	247540	500	489 억		9792955	N	N	8159	N	00	N
146	20240705	161001	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190100	1100	2	0.58	66724375400	352899	66.87	189100	191800	185700	245500	132300	189000	189072.98	10.03	0	28598	199333	194166	191433	186266	183533	192800	184900	489	56500	500	132300	100	1	97801344	185920	-2135.96	13.41	12	0.36	-89.00	14176.00	584000	20230726	-67.45	175200	20240628	8.50	323000	-41.15	20240108	175200	8.50	20240628	584000	-67.45	20230726	175200	8.50	20240628	1.21	N	247540	500	489 억		9806952	N	N	8151	N	00	N
147	20240705	151005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189500	500	2	0.26	62976322900	333162	63.13	189100	191800	185700	245500	132300	189000	189026.15	10.03	0	24486	199333	194166	191433	186266	183533	192800	184900	489	56500	500	132300	100	1	97801344	185334	-2129.21	13.37	12	0.34	-89.00	14176.00	584000	20230726	-67.55	175200	20240628	8.16	323000	-41.33	20240108	175200	8.16	20240628	584000	-67.55	20230726	175200	8.16	20240628	1.21	N	247540	500	489 억		9806952	N	N	9189	N	00	N
148	20240705	141007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189200	200	2	0.11	56151214700	297223	56.32	189100	191800	185700	245500	132300	189000	188919.42	10.03	0	22563	199333	194166	191433	186266	183533	192800	184900	489	56500	500	132300	100	1	97801344	185040	-2125.84	13.35	12	0.30	-89.00	14176.00	584000	20230726	-67.60	175200	20240628	7.99	323000	-41.42	20240108	175200	7.99	20240628	584000	-67.60	20230726	175200	7.99	20240628	1.21	N	247540	500	489 억		9806952	N	N	9189	N	00	N
149	20240705	131004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190300	1300	2	0.69	51793553100	274279	51.97	189100	191800	185700	245500	132300	189000	188835.15	10.03	0	21090	199333	194166	191433	186266	183533	192800	184900	489	56500	500	132300	100	1	97801344	186116	-2138.20	13.42	12	0.28	-89.00	14176.00	584000	20230726	-67.41	175200	20240628	8.62	323000	-41.08	20240108	175200	8.62	20240628	584000	-67.41	20230726	175200	8.62	20240628	1.21	N	247540	500	489 억		9806952	N	N	9189	N	00	N
150	20240705	121005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189300	300	2	0.16	47712834900	252799	47.90	189100	191800	185700	245500	132300	189000	188737.99	10.03	0	17414	199333	194166	191433	186266	183533	192800	184900	489	56500	500	132300	100	1	97801344	185138	-2126.97	13.35	12	0.26	-89.00	14176.00	584000	20230726	-67.59	175200	20240628	8.05	323000	-41.39	20240108	175200	8.05	20240628	584000	-67.59	20230726	175200	8.05	20240628	1.21	N	247540	500	489 억		9806952	N	N	9189	N	00	N
151	20240705	111001	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189100	100	2	0.05	42541045600	225528	42.73	189100	191800	185700	245500	132300	189000	188628.29	10.03	0	15508	199333	194166	191433	186266	183533	192800	184900	489	56500	500	132300	100	1	97801344	184942	-2124.72	13.34	12	0.23	-89.00	14176.00	584000	20230726	-67.62	175200	20240628	7.93	323000	-41.46	20240108	175200	7.93	20240628	584000	-67.62	20230726	175200	7.93	20240628	1.21	N	247540	500	489 억		9806952	N	N	9189	N	00	N
152	20240705	101002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	188700	-300	5	-0.16	34703763500	183952	34.86	189100	191800	185700	245500	132300	189000	188656.20	10.03	0	14532	199333	194166	191433	186266	183533	192800	184900	489	56500	500	132300	100	1	97801344	184551	-2120.22	13.31	12	0.19	-89.00	14176.00	584000	20230726	-67.69	175200	20240628	7.71	323000	-41.58	20240108	175200	7.71	20240628	584000	-67.69	20230726	175200	7.71	20240628	1.21	N	247540	500	489 억		9806952	N	N	9189	N	00	N
153	20240705	091003	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186100	-2900	5	-1.53	8877537700	47417	8.98	189100	189800	185800	245500	132300	189000	187214.01	10.03	0	-6701	199333	194166	191433	186266	183533	192800	184900	489	56500	500	132300	100	1	97801344	182008	-2091.01	13.13	12	0.05	-89.00	14176.00	584000	20230726	-68.13	175200	20240628	6.22	323000	-42.38	20240108	175200	6.22	20240628	584000	-68.13	20230726	175200	6.22	20240628	1.21	N	247540	500	489 억		9806952	N	N	9189	N	00	N
154	20240704	160957	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189000	-2000	5	-1.05	99688488400	520154	54.49	195000	196600	188700	248000	133700	191000	191656.72	10.07	0	-61928	199466	195232	190366	186132	181266	197350	188250	489	57000	500	133700	100	1	97801344	184845	-2123.60	13.33	12	0.53	-89.00	14176.00	584000	20230726	-67.64	175200	20240628	7.88	323000	-41.49	20240108	175200	7.88	20240628	584000	-67.64	20230726	175200	7.88	20240628	1.20	N	247540	500	489 억		9852870	N	N	9189	N	00	N
155	20240704	151001	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189300	-1700	5	-0.89	94988634400	495303	51.89	195000	196600	188700	248000	133700	191000	191779.12	10.07	0	-59650	199466	195232	190366	186132	181266	197350	188250	489	57000	500	133700	100	1	97801344	185138	-2126.97	13.35	12	0.51	-89.00	14176.00	584000	20230726	-67.59	175200	20240628	8.05	323000	-41.39	20240108	175200	8.05	20240628	584000	-67.59	20230726	175200	8.05	20240628	1.20	N	247540	500	489 억		9852870	N	N	49052	N	00	N
156	20240704	141000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189500	-1500	5	-0.79	89517886400	466463	48.87	195000	196600	188700	248000	133700	191000	191908.14	10.07	0	-55973	199466	195232	190366	186132	181266	197350	188250	489	57000	500	133700	100	1	97801344	185334	-2129.21	13.37	12	0.48	-89.00	14176.00	584000	20230726	-67.55	175200	20240628	8.16	323000	-41.33	20240108	175200	8.16	20240628	584000	-67.55	20230726	175200	8.16	20240628	1.20	N	247540	500	489 억		9852870	N	N	49052	N	00	N
157	20240704	131000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189100	-1900	5	-0.99	83184558800	433092	45.37	195000	196600	188700	248000	133700	191000	192071.77	10.07	0	-52872	199466	195232	190366	186132	181266	197350	188250	489	57000	500	133700	100	1	97801344	184942	-2124.72	13.34	12	0.44	-89.00	14176.00	584000	20230726	-67.62	175200	20240628	7.93	323000	-41.46	20240108	175200	7.93	20240628	584000	-67.62	20230726	175200	7.93	20240628	1.20	N	247540	500	489 억		9852870	N	N	49052	N	00	N
158	20240704	121001	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189500	-1500	5	-0.79	75723767300	393647	41.24	195000	196600	189100	248000	133700	191000	192365.26	10.07	0	-45846	199466	195232	190366	186132	181266	197350	188250	489	57000	500	133700	100	1	97801344	185334	-2129.21	13.37	12	0.40	-89.00	14176.00	584000	20230726	-67.55	175200	20240628	8.16	323000	-41.33	20240108	175200	8.16	20240628	584000	-67.55	20230726	175200	8.16	20240628	1.20	N	247540	500	489 억		9852870	N	N	49052	N	00	N
159	20240704	110959	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	191000	0	3	0.00	69776753500	362370	37.96	195000	196600	189100	248000	133700	191000	192557.41	10.07	0	-44341	199466	195232	190366	186132	181266	197350	188250	489	57000	500	133700	100	1	97801344	186801	-2146.07	13.47	12	0.37	-89.00	14176.00	584000	20230726	-67.29	175200	20240628	9.02	323000	-40.87	20240108	175200	9.02	20240628	584000	-67.29	20230726	175200	9.02	20240628	1.20	N	247540	500	489 억		9852870	N	N	49052	N	00	N
160	20240704	100959	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190400	-600	5	-0.31	56983945500	295078	30.91	195000	196600	189600	248000	133700	191000	193116.13	10.07	0	-37088	199466	195232	190366	186132	181266	197350	188250	489	57000	500	133700	100	1	97801344	186214	-2139.33	13.43	12	0.30	-89.00	14176.00	584000	20230726	-67.40	175200	20240628	8.68	323000	-41.05	20240108	175200	8.68	20240628	584000	-67.40	20230726	175200	8.68	20240628	1.20	N	247540	500	489 억		9852870	N	N	49052	N	00	N
161	20240704	091001	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	196300	5300	2	2.77	22339016100	115014	12.05	195000	196400	192300	248000	133700	191000	194233.65	10.07	0	-8336	199466	195232	190366	186132	181266	197350	188250	489	57000	500	133700	100	1	97801344	191984	-2205.62	13.85	12	0.12	-89.00	14176.00	584000	20230726	-66.39	175200	20240628	12.04	323000	-39.23	20240108	175200	12.04	20240628	584000	-66.39	20230726	175200	12.04	20240628	1.20	N	247540	500	489 억		9852870	N	N	49052	N	00	N
162	20240703	160955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	191000	8500	2	4.66	181356507100	948394	246.47	185500	194600	185500	237000	127800	182500	191227.32	9.94	0	102695	193700	188100	185300	179700	176900	186700	178300	489	54500	500	127750	100	1	97801344	186801	-2146.07	13.47	12	0.97	-89.00	14176.00	584000	20230726	-67.29	175200	20240628	9.02	323000	-40.87	20240108	175200	9.02	20240628	584000	-67.29	20230726	175200	9.02	20240628	1.21	N	247540	500	489 억		9724594	N	N	49047	N	00	N
163	20240703	150959	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190900	8400	2	4.60	175428896600	917395	238.41	185500	194600	185500	237000	127800	182500	191227.19	9.94	0	103200	193700	188100	185300	179700	176900	186700	178300	489	54500	500	127750	100	1	97801344	186703	-2144.94	13.47	12	0.94	-89.00	14176.00	584000	20230726	-67.31	175200	20240628	8.96	323000	-40.90	20240108	175200	8.96	20240628	584000	-67.31	20230726	175200	8.96	20240628	1.21	N	247540	500	489 억		9724594	N	N	5996	N	00	N
164	20240703	140958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190500	8000	2	4.38	163503195200	854970	222.19	185500	194600	185500	237000	127800	182500	191240.83	9.94	0	105621	193700	188100	185300	179700	176900	186700	178300	489	54500	500	127750	100	1	97801344	186312	-2140.45	13.44	12	0.87	-89.00	14176.00	584000	20230726	-67.38	175200	20240628	8.73	323000	-41.02	20240108	175200	8.73	20240628	584000	-67.38	20230726	175200	8.73	20240628	1.21	N	247540	500	489 억		9724594	N	N	5996	N	00	N
165	20240703	130957	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189400	6900	2	3.78	155957071800	815268	211.87	185500	194600	185500	237000	127800	182500	191297.90	9.94	0	108888	193700	188100	185300	179700	176900	186700	178300	489	54500	500	127750	100	1	97801344	185236	-2128.09	13.36	12	0.83	-89.00	14176.00	584000	20230726	-67.57	175200	20240628	8.11	323000	-41.36	20240108	175200	8.11	20240628	584000	-67.57	20230726	175200	8.11	20240628	1.21	N	247540	500	489 억		9724594	N	N	5996	N	00	N
166	20240703	120957	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190600	8100	2	4.44	148317916000	775128	201.44	185500	194600	185500	237000	127800	182500	191348.93	9.94	0	115496	193700	188100	185300	179700	176900	186700	178300	489	54500	500	127750	100	1	97801344	186409	-2141.57	13.45	12	0.79	-89.00	14176.00	584000	20230726	-67.36	175200	20240628	8.79	323000	-40.99	20240108	175200	8.79	20240628	584000	-67.36	20230726	175200	8.79	20240628	1.21	N	247540	500	489 억		9724594	N	N	5996	N	00	N
167	20240703	111000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189400	6900	2	3.78	138163904200	721429	187.49	185500	194600	185500	237000	127800	182500	191517.03	9.94	0	124017	193700	188100	185300	179700	176900	186700	178300	489	54500	500	127750	100	1	97801344	185236	-2128.09	13.36	12	0.74	-89.00	14176.00	584000	20230726	-67.57	175200	20240628	8.11	323000	-41.36	20240108	175200	8.11	20240628	584000	-67.57	20230726	175200	8.11	20240628	1.21	N	247540	500	489 억		9724594	N	N	5996	N	00	N
168	20240703	101000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	191100	8600	2	4.71	107429432300	560737	145.72	185500	194600	185500	237000	127800	182500	191589.79	9.94	0	132814	193700	188100	185300	179700	176900	186700	178300	489	54500	500	127750	100	1	97801344	186898	-2147.19	13.48	12	0.57	-89.00	14176.00	584000	20230726	-67.28	175200	20240628	9.08	323000	-40.84	20240108	175200	9.08	20240628	584000	-67.28	20230726	175200	9.08	20240628	1.21	N	247540	500	489 억		9724594	N	N	5996	N	00	N
169	20240703	090956	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	191200	8700	2	4.77	26716856800	141669	36.82	185500	191500	185500	237000	127800	182500	188596.20	9.94	0	26556	193700	188100	185300	179700	176900	186700	178300	489	54500	500	127750	100	1	97801344	186996	-2148.31	13.49	12	0.14	-89.00	14176.00	584000	20230726	-67.26	175200	20240628	9.13	323000	-40.80	20240108	175200	9.13	20240628	584000	-67.26	20230726	175200	9.13	20240628	1.21	N	247540	500	489 억		9724594	N	N	5996	N	00	N
170	20240702	160953	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	182500	-6000	5	-3.18	70634519300	378658	74.32	190900	190900	182500	245000	132000	188500	186551.33	10.00	0	-55247	192900	190700	186400	184200	179900	191800	185300	489	56500	500	131950	100	1	97801344	178487	-2050.56	12.87	12	0.39	-89.00	14176.00	584000	20230726	-68.75	175200	20240628	4.17	323000	-43.50	20240108	175200	4.17	20240628	584000	-68.75	20230726	175200	4.17	20240628	1.21	N	247540	500	489 억		9780131	N	N	5996	N	00	N
171	20240702	150955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	183100	-5400	5	-2.86	64071005000	342736	67.27	190900	190900	182900	245000	132000	188500	186939.77	10.00	0	-50115	192900	190700	186400	184200	179900	191800	185300	489	56500	500	131950	100	1	97801344	179074	-2057.30	12.92	12	0.35	-89.00	14176.00	584000	20230726	-68.65	175200	20240628	4.51	323000	-43.31	20240108	175200	4.51	20240628	584000	-68.65	20230726	175200	4.51	20240628	1.21	N	247540	500	489 억		9780131	N	N	10223	N	00	N
172	20240702	140956	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	185500	-3000	5	-1.59	53684537400	286465	56.22	190900	190900	185200	245000	132000	188500	187403.44	10.00	0	-44705	192900	190700	186400	184200	179900	191800	185300	489	56500	500	131950	100	1	97801344	181421	-2084.27	13.09	12	0.29	-89.00	14176.00	584000	20230726	-68.24	175200	20240628	5.88	323000	-42.57	20240108	175200	5.88	20240628	584000	-68.24	20230726	175200	5.88	20240628	1.21	N	247540	500	489 억		9780131	N	N	10223	N	00	N
173	20240702	130955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	185900	-2600	5	-1.38	49421372900	263510	51.72	190900	190900	185200	245000	132000	188500	187550.24	10.00	0	-44614	192900	190700	186400	184200	179900	191800	185300	489	56500	500	131950	100	1	97801344	181813	-2088.76	13.11	12	0.27	-89.00	14176.00	584000	20230726	-68.17	175200	20240628	6.11	323000	-42.45	20240108	175200	6.11	20240628	584000	-68.17	20230726	175200	6.11	20240628	1.21	N	247540	500	489 억		9780131	N	N	10223	N	00	N
174	20240702	120956	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186600	-1900	5	-1.01	45739185100	243735	47.84	190900	190900	185200	245000	132000	188500	187659.45	10.00	0	-42969	192900	190700	186400	184200	179900	191800	185300	489	56500	500	131950	100	1	97801344	182497	-2096.63	13.16	12	0.25	-89.00	14176.00	584000	20230726	-68.05	175200	20240628	6.51	323000	-42.23	20240108	175200	6.51	20240628	584000	-68.05	20230726	175200	6.51	20240628	1.21	N	247540	500	489 억		9780131	N	N	10223	N	00	N
175	20240702	110955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	187000	-1500	5	-0.80	38309479400	203812	40.00	190900	190900	186300	245000	132000	188500	187964.76	10.00	0	-33039	192900	190700	186400	184200	179900	191800	185300	489	56500	500	131950	100	1	97801344	182889	-2101.12	13.19	12	0.21	-89.00	14176.00	584000	20230726	-67.98	175200	20240628	6.74	323000	-42.11	20240108	175200	6.74	20240628	584000	-67.98	20230726	175200	6.74	20240628	1.21	N	247540	500	489 억		9780131	N	N	10223	N	00	N
176	20240702	100955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186900	-1600	5	-0.85	33108463600	176033	34.55	190900	190900	186300	245000	132000	188500	188080.98	10.00	0	-35936	192900	190700	186400	184200	179900	191800	185300	489	56500	500	131950	100	1	97801344	182791	-2100.00	13.18	12	0.18	-89.00	14176.00	584000	20230726	-68.00	175200	20240628	6.68	323000	-42.14	20240108	175200	6.68	20240628	584000	-68.00	20230726	175200	6.68	20240628	1.21	N	247540	500	489 억		9780131	N	N	10223	N	00	N
177	20240702	090956	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	187300	-1200	5	-0.64	17086409800	90474	17.76	190900	190900	186500	245000	132000	188500	188854.41	10.00	0	-31551	192900	190700	186400	184200	179900	191800	185300	489	56500	500	131950	100	1	97801344	183182	-2104.49	13.21	12	0.09	-89.00	14176.00	584000	20230726	-67.93	175200	20240628	6.91	323000	-42.01	20240108	175200	6.91	20240628	584000	-67.93	20230726	175200	6.91	20240628	1.21	N	247540	500	489 억		9780131	N	N	10223	N	00	N
178	20240701	160952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	188500	5500	2	3.01	93952578400	504676	90.39	187500	188600	182100	237500	128100	183000	186160.76	9.99	0	35090	192200	187600	181400	176800	170600	189900	179100	489	54500	500	128100	100	1	97801344	184356	-2117.98	13.30	12	0.52	-89.00	14176.00	584000	20230726	-67.72	175200	20240628	7.59	323000	-41.64	20240108	175200	7.59	20240628	584000	-67.72	20230726	175200	7.59	20240628	1.21	N	247540	500	489 억		9771818	N	N	10215	N	00	N
179	20240701	150954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	187600	4600	2	2.51	87494323200	470366	84.24	187500	188600	182100	237500	128100	183000	186013.69	9.99	0	26660	192200	187600	181400	176800	170600	189900	179100	489	54500	500	128100	100	1	97801344	183475	-2107.87	13.23	12	0.48	-89.00	14176.00	584000	20230726	-67.88	175200	20240628	7.08	323000	-41.92	20240108	175200	7.08	20240628	584000	-67.88	20230726	175200	7.08	20240628	1.21	N	247540	500	489 억		9771818	N	N	5592	N	00	N
180	20240701	140953	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	187000	4000	2	2.19	77548437800	417324	74.74	187500	188600	182100	237500	128100	183000	185823.52	9.99	0	20137	192200	187600	181400	176800	170600	189900	179100	489	54500	500	128100	100	1	97801344	182889	-2101.12	13.19	12	0.43	-89.00	14176.00	584000	20230726	-67.98	175200	20240628	6.74	323000	-42.11	20240108	175200	6.74	20240628	584000	-67.98	20230726	175200	6.74	20240628	1.21	N	247540	500	489 억		9771818	N	N	5592	N	00	N
181	20240701	130953	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186300	3300	2	1.80	70889178400	381699	68.36	187500	188600	182100	237500	128100	183000	185720.55	9.99	0	17371	192200	187600	181400	176800	170600	189900	179100	489	54500	500	128100	100	1	97801344	182204	-2093.26	13.14	12	0.39	-89.00	14176.00	584000	20230726	-68.10	175200	20240628	6.34	323000	-42.32	20240108	175200	6.34	20240628	584000	-68.10	20230726	175200	6.34	20240628	1.21	N	247540	500	489 억		9771818	N	N	5592	N	00	N
182	20240701	120953	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	187000	4000	2	2.19	65143738000	350786	62.83	187500	188600	182100	237500	128100	183000	185708.41	9.99	0	21056	192200	187600	181400	176800	170600	189900	179100	489	54500	500	128100	100	1	97801344	182889	-2101.12	13.19	12	0.36	-89.00	14176.00	584000	20230726	-67.98	175200	20240628	6.74	323000	-42.11	20240108	175200	6.74	20240628	584000	-67.98	20230726	175200	6.74	20240628	1.21	N	247540	500	489 억		9771818	N	N	5592	N	00	N
183	20240701	110950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186700	3700	2	2.02	48161992800	260261	46.61	187500	187500	182100	237500	128100	183000	185053.17	9.99	0	-22	192200	187600	181400	176800	170600	189900	179100	489	54500	500	128100	100	1	97801344	182595	-2097.75	13.17	12	0.27	-89.00	14176.00	584000	20230726	-68.03	175200	20240628	6.56	323000	-42.20	20240108	175200	6.56	20240628	584000	-68.03	20230726	175200	6.56	20240628	1.21	N	247540	500	489 억		9771818	N	N	5592	N	00	N
184	20240701	100949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	185600	2600	2	1.42	32673482400	177232	31.74	187500	187500	182100	237500	128100	183000	184354.79	9.99	0	-12577	192200	187600	181400	176800	170600	189900	179100	489	54500	500	128100	100	1	97801344	181519	-2085.39	13.09	12	0.18	-89.00	14176.00	584000	20230726	-68.22	175200	20240628	5.94	323000	-42.54	20240108	175200	5.94	20240628	584000	-68.22	20230726	175200	5.94	20240628	1.21	N	247540	500	489 억		9771818	N	N	5592	N	00	N
185	20240701	090948	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	182900	-100	5	-0.05	13911616800	75483	13.52	187500	187500	182100	237500	128100	183000	184302.41	9.99	0	-22176	192200	187600	181400	176800	170600	189900	179100	489	54500	500	128100	100	1	97801344	178879	-2055.06	12.90	12	0.08	-89.00	14176.00	584000	20230726	-68.68	175200	20240628	4.39	323000	-43.37	20240108	175200	4.39	20240628	584000	-68.68	20230726	175200	4.39	20240628	1.21	N	247540	500	489 억		9771818	N	N	5592	N	00	N