KissMeData/360070/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	161228	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42500	1450	2	3.53	1173113700	28168	78.22	41050	42900	40450	53300	28750	41050	41641.49	0.00	0	3228	44650	42850	41950	40150	39250	42400	39700	40	12250	500	28730	50	1	8076743	3433	19.31	2.18	12	0.35	2201.00	19499.00	98600	20240223	-56.90	40000	20240725	6.25	98600	-56.90	20240223	40000	6.25	20240725	98600	-56.90	20240223	40000	6.25	20240725	3.49	N	360070	500	40 억		0	N	N	36	N	00	N
3	20240731	151247	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42600	1550	2	3.78	1079096000	25967	72.10	41050	42750	40450	53300	28750	41050	41556.44	0.00	0	2173	44650	42850	41950	40150	39250	42400	39700	40	12250	500	28730	50	1	8076743	3441	19.35	2.18	12	0.32	2201.00	19499.00	98600	20240223	-56.80	40000	20240725	6.50	98600	-56.80	20240223	40000	6.50	20240725	98600	-56.80	20240223	40000	6.50	20240725	3.49	N	360070	500	40 억		0	N	N	108	N	00	N
4	20240731	141247	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41700	650	2	1.58	732077150	17781	49.37	41050	42250	40450	53300	28750	41050	41171.88	0.00	0	-1063	44650	42850	41950	40150	39250	42400	39700	40	12250	500	28730	50	1	8076743	3368	18.95	2.14	12	0.22	2201.00	19499.00	98600	20240223	-57.71	40000	20240725	4.25	98600	-57.71	20240223	40000	4.25	20240725	98600	-57.71	20240223	40000	4.25	20240725	3.49	N	360070	500	40 억		0	N	N	108	N	00	N
5	20240731	131241	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41550	500	2	1.22	508478000	12434	34.53	41050	41550	40450	53300	28750	41050	40894.16	0.00	0	-435	44650	42850	41950	40150	39250	42400	39700	40	12250	500	28730	50	1	8076743	3356	18.88	2.13	12	0.15	2201.00	19499.00	98600	20240223	-57.86	40000	20240725	3.88	98600	-57.86	20240223	40000	3.88	20240725	98600	-57.86	20240223	40000	3.88	20240725	3.49	N	360070	500	40 억		0	N	N	108	N	00	N
6	20240731	121240	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40900	-150	5	-0.37	426213550	10441	28.99	41050	41500	40450	53300	28750	41050	40821.14	0.00	0	-828	44650	42850	41950	40150	39250	42400	39700	40	12250	500	28730	50	1	8076743	3303	18.58	2.10	12	0.13	2201.00	19499.00	98600	20240223	-58.52	40000	20240725	2.25	98600	-58.52	20240223	40000	2.25	20240725	98600	-58.52	20240223	40000	2.25	20240725	3.49	N	360070	500	40 억		0	N	N	108	N	00	N
7	20240731	111244	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40600	-450	5	-1.10	376386950	9223	25.61	41050	41500	40450	53300	28750	41050	40809.60	0.00	0	-245	44650	42850	41950	40150	39250	42400	39700	40	12250	500	28730	50	1	8076743	3279	18.45	2.08	12	0.11	2201.00	19499.00	98600	20240223	-58.82	40000	20240725	1.50	98600	-58.82	20240223	40000	1.50	20240725	98600	-58.82	20240223	40000	1.50	20240725	3.49	N	360070	500	40 억		0	N	N	108	N	00	N
8	20240731	101241	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41300	250	2	0.61	216871500	5316	14.76	41050	41500	40450	53300	28750	41050	40795.99	0.00	0	-357	44650	42850	41950	40150	39250	42400	39700	40	12250	500	28730	50	1	8076743	3336	18.76	2.12	12	0.07	2201.00	19499.00	98600	20240223	-58.11	40000	20240725	3.25	98600	-58.11	20240223	40000	3.25	20240725	98600	-58.11	20240223	40000	3.25	20240725	3.49	N	360070	500	40 억		0	N	N	108	N	00	N
9	20240731	091239	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40900	-150	5	-0.37	107543400	2634	7.31	41050	41450	40450	53300	28750	41050	40828.93	0.00	0	-384	44650	42850	41950	40150	39250	42400	39700	40	12250	500	28730	50	1	8076743	3303	18.58	2.10	12	0.03	2201.00	19499.00	98600	20240223	-58.52	40000	20240725	2.25	98600	-58.52	20240223	40000	2.25	20240725	98600	-58.52	20240223	40000	2.25	20240725	3.49	N	360070	500	40 억		0	N	N	108	N	00	N
10	20240730	161208	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41050	-1200	5	-2.84	1525726950	35825	109.70	41850	43750	41050	54900	29600	42250	42593.41	0.00	0	-6462	44116	43182	41766	40832	39416	43650	41300	40	12650	500	29570	50	1	8076743	3316	18.65	2.11	12	0.44	2201.00	19499.00	98600	20240223	-58.37	40000	20240725	2.62	98600	-58.37	20240223	40000	2.62	20240725	98600	-58.37	20240223	40000	2.62	20240725	3.48	N	360070	500	40 억		0	N	N	108	N	00	N
11	20240730	151234	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41350	-900	5	-2.13	1427840450	33446	102.42	41850	43750	41350	54900	29600	42250	42690.92	0.00	0	-6988	44116	43182	41766	40832	39416	43650	41300	40	12650	500	29570	50	1	8076743	3340	18.79	2.12	12	0.41	2201.00	19499.00	98600	20240223	-58.06	40000	20240725	3.38	98600	-58.06	20240223	40000	3.38	20240725	98600	-58.06	20240223	40000	3.38	20240725	3.48	N	360070	500	40 억		0	N	N	0	N	00	N
12	20240730	141217	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41950	-300	5	-0.71	1265454050	29541	90.46	41850	43750	41650	54900	29600	42250	42837.21	0.00	0	-6453	44116	43182	41766	40832	39416	43650	41300	40	12650	500	29570	50	1	8076743	3388	19.06	2.15	12	0.37	2201.00	19499.00	98600	20240223	-57.45	40000	20240725	4.88	98600	-57.45	20240223	40000	4.88	20240725	98600	-57.45	20240223	40000	4.88	20240725	3.48	N	360070	500	40 억		0	N	N	0	N	00	N
13	20240730	131224	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42000	-250	5	-0.59	1124838550	26185	80.18	41850	43750	41850	54900	29600	42250	42957.36	0.00	0	-4529	44116	43182	41766	40832	39416	43650	41300	40	12650	500	29570	50	1	8076743	3392	19.08	2.15	12	0.32	2201.00	19499.00	98600	20240223	-57.40	40000	20240725	5.00	98600	-57.40	20240223	40000	5.00	20240725	98600	-57.40	20240223	40000	5.00	20240725	3.48	N	360070	500	40 억		0	N	N	0	N	00	N
14	20240730	121215	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42150	-100	5	-0.24	1065625400	24778	75.87	41850	43750	41850	54900	29600	42250	43006.92	0.00	0	-4116	44116	43182	41766	40832	39416	43650	41300	40	12650	500	29570	50	1	8076743	3404	19.15	2.16	12	0.31	2201.00	19499.00	98600	20240223	-57.25	40000	20240725	5.38	98600	-57.25	20240223	40000	5.38	20240725	98600	-57.25	20240223	40000	5.38	20240725	3.48	N	360070	500	40 억		0	N	N	0	N	00	N
15	20240730	111224	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42300	50	2	0.12	999429450	23214	71.08	41850	43750	41850	54900	29600	42250	43052.88	0.00	0	-4162	44116	43182	41766	40832	39416	43650	41300	40	12650	500	29570	50	1	8076743	3416	19.22	2.17	12	0.29	2201.00	19499.00	98600	20240223	-57.10	40000	20240725	5.75	98600	-57.10	20240223	40000	5.75	20240725	98600	-57.10	20240223	40000	5.75	20240725	3.48	N	360070	500	40 억		0	N	N	0	N	00	N
16	20240730	101233	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42800	550	2	1.30	759838350	17605	53.91	41850	43750	41850	54900	29600	42250	43160.37	0.00	0	-2744	44116	43182	41766	40832	39416	43650	41300	40	12650	500	29570	50	1	8076743	3457	19.45	2.19	12	0.22	2201.00	19499.00	98600	20240223	-56.59	40000	20240725	7.00	98600	-56.59	20240223	40000	7.00	20240725	98600	-56.59	20240223	40000	7.00	20240725	3.48	N	360070	500	40 억		0	N	N	0	N	00	N
17	20240730	091240	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42300	50	2	0.12	41726800	988	3.03	41850	42500	41850	54900	29600	42250	42233.60	0.00	0	-265	44116	43182	41766	40832	39416	43650	41300	40	12650	500	29570	50	1	8076743	3416	19.22	2.17	12	0.01	2201.00	19499.00	98600	20240223	-57.10	40000	20240725	5.75	98600	-57.10	20240223	40000	5.75	20240725	98600	-57.10	20240223	40000	5.75	20240725	3.48	N	360070	500	40 억		0	N	N	0	N	00	N
18	20240729	161208	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42250	1750	2	4.32	1335355450	32337	134.96	40700	42700	40350	52600	28350	40500	41294.91	0.00	0	3177	42433	41466	40933	39966	39433	41200	39700	40	12100	500	28350	50	1	8076743	3412	19.20	2.17	12	0.40	2201.00	19499.00	98600	20240223	-57.15	40000	20240725	5.62	98600	-57.15	20240223	40000	5.62	20240725	98600	-57.15	20240223	40000	5.62	20240725	3.53	N	360070	500	40 억		0	N	N	1	N	00	N
19	20240729	151225	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42000	1500	2	3.70	1287345250	31193	130.18	40700	42700	40350	52600	28350	40500	41270.33	0.00	0	2972	42433	41466	40933	39966	39433	41200	39700	40	12100	500	28350	50	1	8076743	3392	19.08	2.15	12	0.39	2201.00	19499.00	98600	20240223	-57.40	40000	20240725	5.00	98600	-57.40	20240223	40000	5.00	20240725	98600	-57.40	20240223	40000	5.00	20240725	3.53	N	360070	500	40 억		0	N	N	1	N	00	N
20	20240729	141233	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42300	1800	2	4.44	1141303050	27732	115.74	40700	42700	40350	52600	28350	40500	41154.73	0.00	0	3624	42433	41466	40933	39966	39433	41200	39700	40	12100	500	28350	50	1	8076743	3416	19.22	2.17	12	0.34	2201.00	19499.00	98600	20240223	-57.10	40000	20240725	5.75	98600	-57.10	20240223	40000	5.75	20240725	98600	-57.10	20240223	40000	5.75	20240725	3.53	N	360070	500	40 억		0	N	N	1	N	00	N
21	20240729	131229	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41850	1350	2	3.33	943546000	23059	96.24	40700	41850	40350	52600	28350	40500	40918.77	0.00	0	4968	42433	41466	40933	39966	39433	41200	39700	40	12100	500	28350	50	1	8076743	3380	19.01	2.15	12	0.29	2201.00	19499.00	98600	20240223	-57.56	40000	20240725	4.62	98600	-57.56	20240223	40000	4.62	20240725	98600	-57.56	20240223	40000	4.62	20240725	3.53	N	360070	500	40 억		0	N	N	1	N	00	N
22	20240729	121230	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40700	200	2	0.49	775772600	18993	79.27	40700	41500	40350	52600	28350	40500	40845.19	0.00	0	3771	42433	41466	40933	39966	39433	41200	39700	40	12100	500	28350	50	1	8076743	3287	18.49	2.09	12	0.24	2201.00	19499.00	98600	20240223	-58.72	40000	20240725	1.75	98600	-58.72	20240223	40000	1.75	20240725	98600	-58.72	20240223	40000	1.75	20240725	3.53	N	360070	500	40 억		0	N	N	1	N	00	N
23	20240729	111218	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40850	350	2	0.86	625136950	15288	63.80	40700	41500	40350	52600	28350	40500	40890.70	0.00	0	3015	42433	41466	40933	39966	39433	41200	39700	40	12100	500	28350	50	1	8076743	3299	18.56	2.09	12	0.19	2201.00	19499.00	98600	20240223	-58.57	40000	20240725	2.12	98600	-58.57	20240223	40000	2.12	20240725	98600	-58.57	20240223	40000	2.12	20240725	3.53	N	360070	500	40 억		0	N	N	1	N	00	N
24	20240729	101215	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41300	800	2	1.98	520674950	12739	53.17	40700	41500	40350	52600	28350	40500	40872.51	0.00	0	4067	42433	41466	40933	39966	39433	41200	39700	40	12100	500	28350	50	1	8076743	3336	18.76	2.12	12	0.16	2201.00	19499.00	98600	20240223	-58.11	40000	20240725	3.25	98600	-58.11	20240223	40000	3.25	20240725	98600	-58.11	20240223	40000	3.25	20240725	3.53	N	360070	500	40 억		0	N	N	1	N	00	N
25	20240729	091212	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40650	150	2	0.37	219027000	5399	22.53	40700	41000	40350	52600	28350	40500	40568.07	0.00	0	1452	42433	41466	40933	39966	39433	41200	39700	40	12100	500	28350	50	1	8076743	3283	18.47	2.08	12	0.07	2201.00	19499.00	98600	20240223	-58.77	40000	20240725	1.62	98600	-58.77	20240223	40000	1.62	20240725	98600	-58.77	20240223	40000	1.62	20240725	3.53	N	360070	500	40 억		0	N	N	1	N	00	N
26	20240726	161155	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40500	-550	5	-1.34	960862300	23481	74.50	40950	41900	40400	53300	28750	41050	40925.31	0.00	0	-1657	43150	42100	41050	40000	38950	41575	39475	40	12250	500	28730	50	1	8076743	3271	18.40	2.08	12	0.29	2201.00	19499.00	98600	20240223	-58.92	40000	20240725	1.25	98600	-58.92	20240223	40000	1.25	20240725	98600	-58.92	20240223	40000	1.25	20240725	3.57	N	360070	500	40 억		0	N	N	1	N	00	N
27	20240726	151208	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40950	-100	5	-0.24	818526300	19981	63.40	40950	41900	40400	53300	28750	41050	40965.18	0.00	0	-2683	43150	42100	41050	40000	38950	41575	39475	40	12250	500	28730	50	1	8076743	3307	18.61	2.10	12	0.25	2201.00	19499.00	98600	20240223	-58.47	40000	20240725	2.38	98600	-58.47	20240223	40000	2.38	20240725	98600	-58.47	20240223	40000	2.38	20240725	3.57	N	360070	500	40 억		0	N	N	0	N	00	N
28	20240726	141207	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41050	0	3	0.00	709116300	17305	54.91	40950	41900	40400	53300	28750	41050	40977.49	0.00	0	-1723	43150	42100	41050	40000	38950	41575	39475	40	12250	500	28730	50	1	8076743	3316	18.65	2.11	12	0.21	2201.00	19499.00	98600	20240223	-58.37	40000	20240725	2.62	98600	-58.37	20240223	40000	2.62	20240725	98600	-58.37	20240223	40000	2.62	20240725	3.57	N	360070	500	40 억		0	N	N	0	N	00	N
29	20240726	131208	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41100	50	2	0.12	633428200	15460	49.05	40950	41900	40400	53300	28750	41050	40972.01	0.00	0	-1043	43150	42100	41050	40000	38950	41575	39475	40	12250	500	28730	50	1	8076743	3320	18.67	2.11	12	0.19	2201.00	19499.00	98600	20240223	-58.32	40000	20240725	2.75	98600	-58.32	20240223	40000	2.75	20240725	98600	-58.32	20240223	40000	2.75	20240725	3.57	N	360070	500	40 억		0	N	N	0	N	00	N
30	20240726	121213	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41100	50	2	0.12	600876250	14671	46.55	40950	41900	40400	53300	28750	41050	40956.66	0.00	0	-908	43150	42100	41050	40000	38950	41575	39475	40	12250	500	28730	50	1	8076743	3320	18.67	2.11	12	0.18	2201.00	19499.00	98600	20240223	-58.32	40000	20240725	2.75	98600	-58.32	20240223	40000	2.75	20240725	98600	-58.32	20240223	40000	2.75	20240725	3.57	N	360070	500	40 억		0	N	N	0	N	00	N
31	20240726	111212	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40950	-100	5	-0.24	534772150	13062	41.44	40950	41900	40400	53300	28750	41050	40940.96	0.00	0	-1155	43150	42100	41050	40000	38950	41575	39475	40	12250	500	28730	50	1	8076743	3307	18.61	2.10	12	0.16	2201.00	19499.00	98600	20240223	-58.47	40000	20240725	2.38	98600	-58.47	20240223	40000	2.38	20240725	98600	-58.47	20240223	40000	2.38	20240725	3.57	N	360070	500	40 억		0	N	N	0	N	00	N
32	20240726	101205	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41000	-50	5	-0.12	465631500	11382	36.11	40950	41900	40400	53300	28750	41050	40909.31	0.00	0	-890	43150	42100	41050	40000	38950	41575	39475	40	12250	500	28730	50	1	8076743	3311	18.63	2.10	12	0.14	2201.00	19499.00	98600	20240223	-58.42	40000	20240725	2.50	98600	-58.42	20240223	40000	2.50	20240725	98600	-58.42	20240223	40000	2.50	20240725	3.57	N	360070	500	40 억		0	N	N	0	N	00	N
33	20240726	091205	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41250	200	2	0.49	166740000	4045	12.83	40950	41900	40950	53300	28750	41050	41221.77	0.00	0	-351	43150	42100	41050	40000	38950	41575	39475	40	12250	500	28730	50	1	8076743	3332	18.74	2.12	12	0.05	2201.00	19499.00	98600	20240223	-58.16	40000	20240725	3.12	98600	-58.16	20240223	40000	3.12	20240725	98600	-58.16	20240223	40000	3.12	20240725	3.57	N	360070	500	40 억		0	N	N	0	N	00	N
34	20240725	161202	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	41050	-1050	5	-2.49	1280879750	31031	68.96	41700	42100	40000	54700	29500	42100	41277.75	0.00	0	1504	44166	43132	41716	40682	39266	43650	41200	40	12600	500	29470	50	1	8076743	3316	18.65	2.11	12	0.38	2201.00	19499.00	98600	20240223	-58.37	40000	20240725	2.62	98600	-58.37	20240223	40000	2.62	20240725	98600	-58.37	20240223	40000	2.62	20240725	3.76	N	360070	500	40 억		0	N	N	45	N	00	N
35	20240725	151216	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	41150	-950	5	-2.26	1210576700	29320	65.15	41700	42100	40000	54700	29500	42100	41288.43	0.00	0	1116	44166	43132	41716	40682	39266	43650	41200	40	12600	500	29470	50	1	8076743	3324	18.70	2.11	12	0.36	2201.00	19499.00	98600	20240223	-58.27	40000	20240725	2.88	98600	-58.27	20240223	40000	2.88	20240725	98600	-58.27	20240223	40000	2.88	20240725	3.76	N	360070	500	40 억		0	N	N	45	N	00	N
36	20240725	141211	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	41350	-750	5	-1.78	1057754450	25628	56.95	41700	42100	40000	54700	29500	42100	41273.39	0.00	0	2564	44166	43132	41716	40682	39266	43650	41200	40	12600	500	29470	50	1	8076743	3340	18.79	2.12	12	0.32	2201.00	19499.00	98600	20240223	-58.06	40000	20240725	3.38	98600	-58.06	20240223	40000	3.38	20240725	98600	-58.06	20240223	40000	3.38	20240725	3.76	N	360070	500	40 억		0	N	N	45	N	00	N
37	20240725	131204	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	41700	-400	5	-0.95	967414450	23454	52.12	41700	42100	40000	54700	29500	42100	41247.31	0.00	0	2779	44166	43132	41716	40682	39266	43650	41200	40	12600	500	29470	50	1	8076743	3368	18.95	2.14	12	0.29	2201.00	19499.00	98600	20240223	-57.71	40000	20240725	4.25	98600	-57.71	20240223	40000	4.25	20240725	98600	-57.71	20240223	40000	4.25	20240725	3.76	N	360070	500	40 억		0	N	N	45	N	00	N
38	20240725	121210	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	41800	-300	5	-0.71	891298850	21626	48.06	41700	42100	40000	54700	29500	42100	41214.23	0.00	0	2704	44166	43132	41716	40682	39266	43650	41200	40	12600	500	29470	50	1	8076743	3376	18.99	2.14	12	0.27	2201.00	19499.00	98600	20240223	-57.61	40000	20240725	4.50	98600	-57.61	20240223	40000	4.50	20240725	98600	-57.61	20240223	40000	4.50	20240725	3.76	N	360070	500	40 억		0	N	N	45	N	00	N
39	20240725	111209	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	41650	-450	5	-1.07	734356600	17870	39.71	41700	41900	40000	54700	29500	42100	41094.38	0.00	0	1673	44166	43132	41716	40682	39266	43650	41200	40	12600	500	29470	50	1	8076743	3364	18.92	2.14	12	0.22	2201.00	19499.00	98600	20240223	-57.76	40000	20240725	4.12	98600	-57.76	20240223	40000	4.12	20240725	98600	-57.76	20240223	40000	4.12	20240725	3.76	N	360070	500	40 억		0	N	N	45	N	00	N
40	20240725	101200	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	41200	-900	5	-2.14	525756250	12788	28.42	41700	41750	40000	54700	29500	42100	41113.25	0.00	0	462	44166	43132	41716	40682	39266	43650	41200	40	12600	500	29470	50	1	8076743	3328	18.72	2.11	12	0.16	2201.00	19499.00	98600	20240223	-58.22	40000	20240725	3.00	98600	-58.22	20240223	40000	3.00	20240725	98600	-58.22	20240223	40000	3.00	20240725	3.76	N	360070	500	40 억		0	N	N	45	N	00	N
41	20240725	091155	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41350	-750	5	-1.78	137440850	3308	7.35	41700	41750	41200	54700	29500	42100	41548.02	0.00	0	-693	44166	43132	41716	40682	39266	43650	41200	40	12600	500	29470	50	1	8076743	3340	18.79	2.12	12	0.04	2201.00	19499.00	98600	20240223	-58.06	40300	20240724	2.61	98600	-58.06	20240223	40300	2.61	20240724	98600	-58.06	20240223	40300	2.61	20240724	3.76	N	360070	500	40 억		0	N	N	45	N	00	N
42	20240724	161153	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	42100	1150	2	2.81	1874392150	44876	40.44	40300	42750	40300	53200	28700	40950	41768.20	0.00	0	12295	45816	43382	41916	39482	38016	42650	38750	40	12250	500	28660	50	1	8076743	3400	19.13	2.16	12	0.56	2201.00	19499.00	98600	20240223	-57.30	40300	20240724	4.47	98600	-57.30	20240223	40300	4.47	20240724	98600	-57.30	20240223	40300	4.47	20240724	3.81	N	360070	500	40 억		0	N	N	45	N	00	N
43	20240724	151211	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	42100	1150	2	2.81	1788036100	42823	38.59	40300	42750	40300	53200	28700	40950	41754.33	0.00	0	11474	45816	43382	41916	39482	38016	42650	38750	40	12250	500	28660	50	1	8076743	3400	19.13	2.16	12	0.53	2201.00	19499.00	98600	20240223	-57.30	40300	20240724	4.47	98600	-57.30	20240223	40300	4.47	20240724	98600	-57.30	20240223	40300	4.47	20240724	3.81	N	360070	500	40 억		0	N	N	153	N	00	N
44	20240724	141206	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	42000	1050	2	2.56	1419159700	34097	30.73	40300	42600	40300	53200	28700	40950	41621.48	0.00	0	8113	45816	43382	41916	39482	38016	42650	38750	40	12250	500	28660	50	1	8076743	3392	19.08	2.15	12	0.42	2201.00	19499.00	98600	20240223	-57.40	40300	20240724	4.22	98600	-57.40	20240223	40300	4.22	20240724	98600	-57.40	20240223	40300	4.22	20240724	3.81	N	360070	500	40 억		0	N	N	153	N	00	N
45	20240724	131211	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	41650	700	2	1.71	1226555250	29470	26.56	40300	42600	40300	53200	28700	40950	41620.74	0.00	0	7200	45816	43382	41916	39482	38016	42650	38750	40	12250	500	28660	50	1	8076743	3364	18.92	2.14	12	0.36	2201.00	19499.00	98600	20240223	-57.76	40300	20240724	3.35	98600	-57.76	20240223	40300	3.35	20240724	98600	-57.76	20240223	40300	3.35	20240724	3.81	N	360070	500	40 억		0	N	N	153	N	00	N
46	20240724	121209	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	41700	750	2	1.83	1160347950	27881	25.13	40300	42600	40300	53200	28700	40950	41618.16	0.00	0	6436	45816	43382	41916	39482	38016	42650	38750	40	12250	500	28660	50	1	8076743	3368	18.95	2.14	12	0.35	2201.00	19499.00	98600	20240223	-57.71	40300	20240724	3.47	98600	-57.71	20240223	40300	3.47	20240724	98600	-57.71	20240223	40300	3.47	20240724	3.81	N	360070	500	40 억		0	N	N	153	N	00	N
47	20240724	111207	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	41800	850	2	2.08	986714700	23719	21.38	40300	42600	40300	53200	28700	40950	41600.51	0.00	0	4871	45816	43382	41916	39482	38016	42650	38750	40	12250	500	28660	50	1	8076743	3376	18.99	2.14	12	0.29	2201.00	19499.00	98600	20240223	-57.61	40300	20240724	3.72	98600	-57.61	20240223	40300	3.72	20240724	98600	-57.61	20240223	40300	3.72	20240724	3.81	N	360070	500	40 억		0	N	N	153	N	00	N
48	20240724	101234	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	41900	950	2	2.32	852094950	20495	18.47	40300	42600	40300	53200	28700	40950	41576.11	0.00	0	4910	45816	43382	41916	39482	38016	42650	38750	40	12250	500	28660	50	1	8076743	3384	19.04	2.15	12	0.25	2201.00	19499.00	98600	20240223	-57.51	40300	20240724	3.97	98600	-57.51	20240223	40300	3.97	20240724	98600	-57.51	20240223	40300	3.97	20240724	3.81	N	360070	500	40 억		0	N	N	153	N	00	N
49	20240724	091156	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	41250	300	2	0.73	250598250	6159	5.55	40300	41550	40300	53200	28700	40950	40687.63	0.00	0	1031	45816	43382	41916	39482	38016	42650	38750	40	12250	500	28660	50	1	8076743	3332	18.74	2.12	12	0.08	2201.00	19499.00	98600	20240223	-58.16	40300	20240724	2.36	98600	-58.16	20240223	40300	2.36	20240724	98600	-58.16	20240223	40300	2.36	20240724	3.81	N	360070	500	40 억		0	N	N	153	N	00	N
50	20240723	161146	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	40950	-2350	5	-5.43	4537838900	109013	117.88	43350	44350	40450	56200	30350	43300	41627.67	0.00	0	7272	49566	46432	44866	41732	40166	45650	40950	40	12900	500	30310	50	1	8076743	3307	18.61	2.10	12	1.35	2201.00	19499.00	98600	20240223	-58.47	40450	20240723	1.24	98600	-58.47	20240223	40450	1.24	20240723	98600	-58.47	20240223	40450	1.24	20240723	3.81	N	360070	500	40 억		0	N	N	153	N	00	N
51	20240723	151216	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	40900	-2400	5	-5.54	4286485150	102869	111.23	43350	44350	40450	56200	30350	43300	41669.36	0.00	0	6247	49566	46432	44866	41732	40166	45650	40950	40	12900	500	30310	50	1	8076743	3303	18.58	2.10	12	1.27	2201.00	19499.00	98600	20240223	-58.52	40450	20240723	1.11	98600	-58.52	20240223	40450	1.11	20240723	98600	-58.52	20240223	40450	1.11	20240723	3.81	N	360070	500	40 억		0	N	N	19	N	00	N
52	20240723	141151	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	41050	-2250	5	-5.20	3842625550	92080	99.57	43350	44350	40450	56200	30350	43300	41731.38	0.00	0	3730	49566	46432	44866	41732	40166	45650	40950	40	12900	500	30310	50	1	8076743	3316	18.65	2.11	12	1.14	2201.00	19499.00	98600	20240223	-58.37	40450	20240723	1.48	98600	-58.37	20240223	40450	1.48	20240723	98600	-58.37	20240223	40450	1.48	20240723	3.81	N	360070	500	40 억		0	N	N	19	N	00	N
53	20240723	131147	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	41350	-1950	5	-4.50	3429990400	82075	88.75	43350	44350	40450	56200	30350	43300	41790.93	0.00	0	7359	49566	46432	44866	41732	40166	45650	40950	40	12900	500	30310	50	1	8076743	3340	18.79	2.12	12	1.02	2201.00	19499.00	98600	20240223	-58.06	40450	20240723	2.22	98600	-58.06	20240223	40450	2.22	20240723	98600	-58.06	20240223	40450	2.22	20240723	3.81	N	360070	500	40 억		0	N	N	19	N	00	N
54	20240723	121156	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	40850	-2450	5	-5.66	3010626150	71828	77.67	43350	44350	40500	56200	30350	43300	41914.38	0.00	0	7943	49566	46432	44866	41732	40166	45650	40950	40	12900	500	30310	50	1	8076743	3299	18.56	2.09	12	0.89	2201.00	19499.00	98600	20240223	-58.57	40500	20240723	0.86	98600	-58.57	20240223	40500	0.86	20240723	98600	-58.57	20240223	40500	0.86	20240723	3.81	N	360070	500	40 억		0	N	N	19	N	00	N
55	20240723	111153	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	41300	-2000	5	-4.62	2010511600	47369	51.22	43350	44350	41000	56200	30350	43300	42443.62	0.00	0	4144	49566	46432	44866	41732	40166	45650	40950	40	12900	500	30310	50	1	8076743	3336	18.76	2.12	12	0.59	2201.00	19499.00	98600	20240223	-58.11	41000	20240723	0.73	98600	-58.11	20240223	41000	0.73	20240723	98600	-58.11	20240223	41000	0.73	20240723	3.81	N	360070	500	40 억		0	N	N	19	N	00	N
56	20240723	101148	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	42200	-1100	5	-2.54	990660800	22884	24.75	43350	44350	42200	56200	30350	43300	43290.54	0.00	0	-1054	49566	46432	44866	41732	40166	45650	40950	40	12900	500	30310	50	1	8076743	3408	19.17	2.16	12	0.28	2201.00	19499.00	98600	20240223	-57.20	42200	20240723	0.00	98600	-57.20	20240223	42200	0.00	20240723	98600	-57.20	20240223	42200	0.00	20240723	3.81	N	360070	500	40 억		0	N	N	19	N	00	N
57	20240723	091201	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43850	550	2	1.27	259282500	5917	6.40	43350	44350	43350	56200	30350	43300	43819.93	0.00	0	733	49566	46432	44866	41732	40166	45650	40950	40	12900	500	30310	50	1	8076743	3542	19.92	2.25	12	0.07	2201.00	19499.00	98600	20240223	-55.53	43300	20240722	1.27	98600	-55.53	20240223	43300	1.27	20240722	98600	-55.53	20240223	43300	1.27	20240722	3.81	N	360070	500	40 억		0	N	N	19	N	00	N
58	20240722	161140	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	43300	-4700	5	-9.79	4097688200	91089	263.65	48000	48000	43300	62400	33600	48000	44993.02	0.00	0	-24552	50066	49032	48016	46982	45966	49550	47500	40	14400	500	33600	50	1	8076743	3497	19.67	2.22	12	1.13	2201.00	19499.00	98600	20240223	-56.09	43300	20240722	0.00	98600	-56.09	20240223	43300	0.00	20240722	98600	-56.09	20240223	43300	0.00	20240722	3.85	N	360070	500	40 억		0	N	N	19	N	00	N
59	20240722	151152	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	43800	-4200	5	-8.75	3795370950	84131	243.51	48000	48000	43500	62400	33600	48000	45112.46	0.00	0	-24059	50066	49032	48016	46982	45966	49550	47500	40	14400	500	33600	50	1	8076743	3538	19.90	2.25	12	1.04	2201.00	19499.00	98600	20240223	-55.58	43500	20240722	0.69	98600	-55.58	20240223	43500	0.69	20240722	98600	-55.58	20240223	43500	0.69	20240722	3.85	N	360070	500	40 억		0	N	N	0	N	00	N
60	20240722	141200	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	43650	-4350	5	-9.06	3137146500	69064	199.90	48000	48000	43600	62400	33600	48000	45423.57	0.00	0	-22047	50066	49032	48016	46982	45966	49550	47500	40	14400	500	33600	50	1	8076743	3525	19.83	2.24	12	0.86	2201.00	19499.00	98600	20240223	-55.73	43600	20240722	0.11	98600	-55.73	20240223	43600	0.11	20240722	98600	-55.73	20240223	43600	0.11	20240722	3.85	N	360070	500	40 억		0	N	N	0	N	00	N
61	20240722	131154	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	45000	-3000	5	-6.25	2157624000	46960	135.92	48000	48000	45000	62400	33600	48000	45945.78	0.00	0	-14365	50066	49032	48016	46982	45966	49550	47500	40	14400	500	33600	50	1	8076743	3635	20.45	2.31	12	0.58	2201.00	19499.00	98600	20240223	-54.36	45000	20240722	0.00	98600	-54.36	20240223	45000	0.00	20240722	98600	-54.36	20240223	45000	0.00	20240722	3.85	N	360070	500	40 억		0	N	N	0	N	00	N
62	20240722	121153	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	45350	-2650	5	-5.52	1704625400	36939	106.92	48000	48000	45200	62400	33600	48000	46146.79	0.00	0	-10905	50066	49032	48016	46982	45966	49550	47500	40	14400	500	33600	50	1	8076743	3663	20.60	2.33	12	0.46	2201.00	19499.00	98600	20240223	-54.01	45200	20240722	0.33	98600	-54.01	20240223	45200	0.33	20240722	98600	-54.01	20240223	45200	0.33	20240722	3.85	N	360070	500	40 억		0	N	N	0	N	00	N
63	20240722	111150	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	45450	-2550	5	-5.31	1472196100	31819	92.10	48000	48000	45200	62400	33600	48000	46267.56	0.00	0	-9876	50066	49032	48016	46982	45966	49550	47500	40	14400	500	33600	50	1	8076743	3671	20.65	2.33	12	0.39	2201.00	19499.00	98600	20240223	-53.90	45200	20240722	0.55	98600	-53.90	20240223	45200	0.55	20240722	98600	-53.90	20240223	45200	0.55	20240722	3.85	N	360070	500	40 억		0	N	N	0	N	00	N
64	20240722	101149	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	46250	-1750	5	-3.65	787947700	16880	48.86	48000	48000	46100	62400	33600	48000	46678.97	0.00	0	-5784	50066	49032	48016	46982	45966	49550	47500	40	14400	500	33600	50	1	8076743	3735	21.01	2.37	12	0.21	2201.00	19499.00	98600	20240223	-53.09	46100	20240722	0.33	98600	-53.09	20240223	46100	0.33	20240722	98600	-53.09	20240223	46100	0.33	20240722	3.85	N	360070	500	40 억		0	N	N	0	N	00	N
65	20240722	091153	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47000	-1000	5	-2.08	211852850	4495	13.01	48000	48000	46950	62400	33600	48000	47129.81	0.00	0	-1519	50066	49032	48016	46982	45966	49550	47500	40	14400	500	33600	50	1	8076743	3796	21.35	2.41	12	0.06	2201.00	19499.00	98600	20240223	-52.33	46400	20240718	1.29	98600	-52.33	20240223	46400	1.29	20240718	98600	-52.33	20240223	46400	1.29	20240718	3.85	N	360070	500	40 억		0	N	N	0	N	00	N
66	20240719	161121	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48000	700	2	1.48	1651709950	34385	86.88	47000	49050	47000	61400	33150	47300	48035.80	0.00	0	194	49500	48400	47400	46300	45300	48950	46850	40	14100	500	33110	50	1	8076743	3877	21.81	2.46	12	0.43	2201.00	19499.00	98600	20240223	-51.32	46400	20240718	3.45	98600	-51.32	20240223	46400	3.45	20240718	98600	-51.32	20240223	46400	3.45	20240718	3.94	N	360070	500	40 억		0	N	N	1	N	00	N
67	20240719	151133	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48150	850	2	1.80	1600360600	33316	84.18	47000	49050	47000	61400	33150	47300	48035.80	0.00	0	398	49500	48400	47400	46300	45300	48950	46850	40	14100	500	33110	50	1	8076743	3889	21.88	2.47	12	0.41	2201.00	19499.00	98600	20240223	-51.17	46400	20240718	3.77	98600	-51.17	20240223	46400	3.77	20240718	98600	-51.17	20240223	46400	3.77	20240718	3.94	N	360070	500	40 억		0	N	N	1	N	00	N
68	20240719	141135	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48050	750	2	1.59	1448492300	30162	76.21	47000	49050	47000	61400	33150	47300	48023.75	0.00	0	45	49500	48400	47400	46300	45300	48950	46850	40	14100	500	33110	50	1	8076743	3881	21.83	2.46	12	0.37	2201.00	19499.00	98600	20240223	-51.27	46400	20240718	3.56	98600	-51.27	20240223	46400	3.56	20240718	98600	-51.27	20240223	46400	3.56	20240718	3.94	N	360070	500	40 억		0	N	N	1	N	00	N
69	20240719	131126	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47600	300	2	0.63	1336517100	27820	70.29	47000	49050	47000	61400	33150	47300	48041.59	0.00	0	-1385	49500	48400	47400	46300	45300	48950	46850	40	14100	500	33110	50	1	8076743	3845	21.63	2.44	12	0.34	2201.00	19499.00	98600	20240223	-51.72	46400	20240718	2.59	98600	-51.72	20240223	46400	2.59	20240718	98600	-51.72	20240223	46400	2.59	20240718	3.94	N	360070	500	40 억		0	N	N	1	N	00	N
70	20240719	121125	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47700	400	2	0.85	1083178250	22489	56.82	47000	49050	47000	61400	33150	47300	48164.80	0.00	0	-430	49500	48400	47400	46300	45300	48950	46850	40	14100	500	33110	50	1	8076743	3853	21.67	2.45	12	0.28	2201.00	19499.00	98600	20240223	-51.62	46400	20240718	2.80	98600	-51.62	20240223	46400	2.80	20240718	98600	-51.62	20240223	46400	2.80	20240718	3.94	N	360070	500	40 억		0	N	N	1	N	00	N
71	20240719	111136	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48000	700	2	1.48	986380400	20460	51.69	47000	49050	47000	61400	33150	47300	48210.19	0.00	0	-236	49500	48400	47400	46300	45300	48950	46850	40	14100	500	33110	50	1	8076743	3877	21.81	2.46	12	0.25	2201.00	19499.00	98600	20240223	-51.32	46400	20240718	3.45	98600	-51.32	20240223	46400	3.45	20240718	98600	-51.32	20240223	46400	3.45	20240718	3.94	N	360070	500	40 억		0	N	N	1	N	00	N
72	20240719	101123	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47900	600	2	1.27	866647250	17958	45.37	47000	49050	47000	61400	33150	47300	48259.68	0.00	0	253	49500	48400	47400	46300	45300	48950	46850	40	14100	500	33110	50	1	8076743	3869	21.76	2.46	12	0.22	2201.00	19499.00	98600	20240223	-51.42	46400	20240718	3.23	98600	-51.42	20240223	46400	3.23	20240718	98600	-51.42	20240223	46400	3.23	20240718	3.94	N	360070	500	40 억		0	N	N	1	N	00	N
73	20240719	091138	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48600	1300	2	2.75	239621200	4995	12.62	47000	48950	47000	61400	33150	47300	47972.21	0.00	0	-1023	49500	48400	47400	46300	45300	48950	46850	40	14100	500	33110	50	1	8076743	3925	22.08	2.49	12	0.06	2201.00	19499.00	98600	20240223	-50.71	46400	20240718	4.74	98600	-50.71	20240223	46400	4.74	20240718	98600	-50.71	20240223	46400	4.74	20240718	3.94	N	360070	500	40 억		0	N	N	1	N	00	N
74	20240718	161114	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	47300	-400	5	-0.84	1858338750	39226	87.26	47050	48500	46400	62000	33400	47700	47375.60	0.00	0	-2575	49833	48766	48133	47066	46433	48450	46750	40	14300	500	33390	50	1	8076743	3820	21.49	2.43	12	0.49	2201.00	19499.00	98600	20240223	-52.03	46400	20240718	1.94	98600	-52.03	20240223	46400	1.94	20240718	98600	-52.03	20240223	46400	1.94	20240718	3.92	N	360070	500	40 억		0	N	N	1	N	00	N
75	20240718	151125	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	47400	-300	5	-0.63	1744443000	36820	81.91	47050	48500	46400	62000	33400	47700	47377.58	0.00	0	-2558	49833	48766	48133	47066	46433	48450	46750	40	14300	500	33390	50	1	8076743	3828	21.54	2.43	12	0.46	2201.00	19499.00	98600	20240223	-51.93	46400	20240718	2.16	98600	-51.93	20240223	46400	2.16	20240718	98600	-51.93	20240223	46400	2.16	20240718	3.92	N	360070	500	40 억		0	N	N	3	N	00	N
76	20240718	141116	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	47450	-250	5	-0.52	1672286500	35300	78.53	47050	48500	46400	62000	33400	47700	47373.54	0.00	0	-2302	49833	48766	48133	47066	46433	48450	46750	40	14300	500	33390	50	1	8076743	3832	21.56	2.43	12	0.44	2201.00	19499.00	98600	20240223	-51.88	46400	20240718	2.26	98600	-51.88	20240223	46400	2.26	20240718	98600	-51.88	20240223	46400	2.26	20240718	3.92	N	360070	500	40 억		0	N	N	3	N	00	N
77	20240718	131117	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	47550	-150	5	-0.31	1551659250	32760	72.88	47050	48500	46400	62000	33400	47700	47364.43	0.00	0	-1931	49833	48766	48133	47066	46433	48450	46750	40	14300	500	33390	50	1	8076743	3840	21.60	2.44	12	0.41	2201.00	19499.00	98600	20240223	-51.77	46400	20240718	2.48	98600	-51.77	20240223	46400	2.48	20240718	98600	-51.77	20240223	46400	2.48	20240718	3.92	N	360070	500	40 억		0	N	N	3	N	00	N
78	20240718	121117	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	47450	-250	5	-0.52	1440497600	30428	67.69	47050	48500	46400	62000	33400	47700	47341.16	0.00	0	-1528	49833	48766	48133	47066	46433	48450	46750	40	14300	500	33390	50	1	8076743	3832	21.56	2.43	12	0.38	2201.00	19499.00	98600	20240223	-51.88	46400	20240718	2.26	98600	-51.88	20240223	46400	2.26	20240718	98600	-51.88	20240223	46400	2.26	20240718	3.92	N	360070	500	40 억		0	N	N	3	N	00	N
79	20240718	111125	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	47750	50	2	0.10	1314085800	27767	61.77	47050	48500	46400	62000	33400	47700	47325.42	0.00	0	-1007	49833	48766	48133	47066	46433	48450	46750	40	14300	500	33390	50	1	8076743	3857	21.69	2.45	12	0.34	2201.00	19499.00	98600	20240223	-51.57	46400	20240718	2.91	98600	-51.57	20240223	46400	2.91	20240718	98600	-51.57	20240223	46400	2.91	20240718	3.92	N	360070	500	40 억		0	N	N	3	N	00	N
80	20240718	101127	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	47450	-250	5	-0.52	1005892100	21343	47.48	47050	48000	46400	62000	33400	47700	47129.78	0.00	0	-1082	49833	48766	48133	47066	46433	48450	46750	40	14300	500	33390	50	1	8076743	3832	21.56	2.43	12	0.26	2201.00	19499.00	98600	20240223	-51.88	46400	20240718	2.26	98600	-51.88	20240223	46400	2.26	20240718	98600	-51.88	20240223	46400	2.26	20240718	3.92	N	360070	500	40 억		0	N	N	3	N	00	N
81	20240718	091128	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	46800	-900	5	-1.89	413494200	8796	19.57	47050	47600	46550	62000	33400	47700	47009.19	0.00	0	-59	49833	48766	48133	47066	46433	48450	46750	40	14300	500	33390	50	1	8076743	3780	21.26	2.40	12	0.11	2201.00	19499.00	98600	20240223	-52.54	46550	20240718	0.54	98600	-52.54	20240223	46550	0.54	20240718	98600	-52.54	20240223	46550	0.54	20240718	3.92	N	360070	500	40 억		0	N	N	3	N	00	N
82	20240717	161215	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47700	-1050	5	-2.15	1829568900	38001	139.74	48600	49200	47500	63300	34150	48750	48147.18	0.00	0	-5874	49750	49250	48800	48300	47850	49025	48075	40	14550	500	34120	50	1	8076743	3853	21.67	2.45	12	0.47	2201.00	19499.00	98600	20240223	-51.62	46850	20240131	1.81	98600	-51.62	20240223	46850	1.81	20240131	98600	-51.62	20240223	46850	1.81	20240131	3.95	N	360070	500	40 억		0	N	N	3	N	00	N
83	20240717	151221	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47800	-950	5	-1.95	1586594700	32904	120.99	48600	49200	47600	63300	34150	48750	48218.37	0.00	0	-6587	49750	49250	48800	48300	47850	49025	48075	40	14550	500	34120	50	1	8076743	3861	21.72	2.45	12	0.41	2201.00	19499.00	98600	20240223	-51.52	46850	20240131	2.03	98600	-51.52	20240223	46850	2.03	20240131	98600	-51.52	20240223	46850	2.03	20240131	3.95	N	360070	500	40 억		0	N	N	1	N	00	N
84	20240717	141218	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48100	-650	5	-1.33	1011749150	20905	76.87	48600	49200	48000	63300	34150	48750	48396.91	0.00	0	-3125	49750	49250	48800	48300	47850	49025	48075	40	14550	500	34120	50	1	8076743	3885	21.85	2.47	12	0.26	2201.00	19499.00	98600	20240223	-51.22	46850	20240131	2.67	98600	-51.22	20240223	46850	2.67	20240131	98600	-51.22	20240223	46850	2.67	20240131	3.95	N	360070	500	40 억		0	N	N	1	N	00	N
85	20240717	131215	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48350	-400	5	-0.82	701906900	14465	53.19	48600	49200	48000	63300	34150	48750	48523.98	0.00	0	-2622	49750	49250	48800	48300	47850	49025	48075	40	14550	500	34120	50	1	8076743	3905	21.97	2.48	12	0.18	2201.00	19499.00	98600	20240223	-50.96	46850	20240131	3.20	98600	-50.96	20240223	46850	3.20	20240131	98600	-50.96	20240223	46850	3.20	20240131	3.95	N	360070	500	40 억		0	N	N	1	N	00	N
86	20240717	121216	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48550	-200	5	-0.41	595786600	12275	45.14	48600	49200	48000	63300	34150	48750	48536.01	0.00	0	-1760	49750	49250	48800	48300	47850	49025	48075	40	14550	500	34120	50	1	8076743	3921	22.06	2.49	12	0.15	2201.00	19499.00	98600	20240223	-50.76	46850	20240131	3.63	98600	-50.76	20240223	46850	3.63	20240131	98600	-50.76	20240223	46850	3.63	20240131	3.95	N	360070	500	40 억		0	N	N	1	N	00	N
87	20240717	111219	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48600	-150	5	-0.31	537496300	11075	40.72	48600	49200	48000	63300	34150	48750	48531.75	0.00	0	-1690	49750	49250	48800	48300	47850	49025	48075	40	14550	500	34120	50	1	8076743	3925	22.08	2.49	12	0.14	2201.00	19499.00	98600	20240223	-50.71	46850	20240131	3.74	98600	-50.71	20240223	46850	3.74	20240131	98600	-50.71	20240223	46850	3.74	20240131	3.95	N	360070	500	40 억		0	N	N	1	N	00	N
88	20240717	101222	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48400	-350	5	-0.72	281804500	5774	21.23	48600	49200	48400	63300	34150	48750	48806.09	0.00	0	-1322	49750	49250	48800	48300	47850	49025	48075	40	14550	500	34120	50	1	8076743	3909	21.99	2.48	12	0.07	2201.00	19499.00	98600	20240223	-50.91	46850	20240131	3.31	98600	-50.91	20240223	46850	3.31	20240131	98600	-50.91	20240223	46850	3.31	20240131	3.95	N	360070	500	40 억		0	N	N	1	N	00	N
89	20240717	091000	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49000	250	2	0.51	50276950	1032	3.79	48600	49000	48600	63300	34150	48750	48716.92	0.00	0	318	49750	49250	48800	48300	47850	49025	48075	40	14550	500	34120	50	1	8076743	3958	22.26	2.51	12	0.01	2201.00	19499.00	98600	20240223	-50.30	46850	20240131	4.59	98600	-50.30	20240223	46850	4.59	20240131	98600	-50.30	20240223	46850	4.59	20240131	3.95	N	360070	500	40 억		0	N	N	1	N	00	N
90	20240716	161219	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48750	-400	5	-0.81	1317082150	27003	67.15	49150	49300	48350	63800	34450	49150	48775.41	0.00	0	2177	50783	49966	49383	48566	47983	49675	48275	40	14650	500	34400	50	1	8076743	3937	22.15	2.50	12	0.33	2201.00	19499.00	98600	20240223	-50.56	46850	20240131	4.06	98600	-50.56	20240223	46850	4.06	20240131	98600	-50.56	20240223	46850	4.06	20240131	3.94	N	360070	500	40 억		0	N	N	1	N	00	N
91	20240716	151233	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48600	-550	5	-1.12	1195740250	24511	60.95	49150	49300	48350	63800	34450	49150	48783.75	0.00	0	1217	50783	49966	49383	48566	47983	49675	48275	40	14650	500	34400	50	1	8076743	3925	22.08	2.49	12	0.30	2201.00	19499.00	98600	20240223	-50.71	46850	20240131	3.74	98600	-50.71	20240223	46850	3.74	20240131	98600	-50.71	20240223	46850	3.74	20240131	3.94	N	360070	500	40 억		0	N	N	180	N	00	N
92	20240716	141227	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49000	-150	5	-0.31	1007163800	20643	51.33	49150	49300	48350	63800	34450	49150	48789.52	0.00	0	1156	50783	49966	49383	48566	47983	49675	48275	40	14650	500	34400	50	1	8076743	3958	22.26	2.51	12	0.26	2201.00	19499.00	98600	20240223	-50.30	46850	20240131	4.59	98600	-50.30	20240223	46850	4.59	20240131	98600	-50.30	20240223	46850	4.59	20240131	3.94	N	360070	500	40 억		0	N	N	180	N	00	N
93	20240716	131228	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49150	0	3	0.00	876551650	17979	44.71	49150	49300	48350	63800	34450	49150	48754.08	0.00	0	726	50783	49966	49383	48566	47983	49675	48275	40	14650	500	34400	50	1	8076743	3970	22.33	2.52	12	0.22	2201.00	19499.00	98600	20240223	-50.15	46850	20240131	4.91	98600	-50.15	20240223	46850	4.91	20240131	98600	-50.15	20240223	46850	4.91	20240131	3.94	N	360070	500	40 억		0	N	N	180	N	00	N
94	20240716	121224	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49000	-150	5	-0.31	807005100	16561	41.18	49150	49300	48350	63800	34450	49150	48729.12	0.00	0	361	50783	49966	49383	48566	47983	49675	48275	40	14650	500	34400	50	1	8076743	3958	22.26	2.51	12	0.21	2201.00	19499.00	98600	20240223	-50.30	46850	20240131	4.59	98600	-50.30	20240223	46850	4.59	20240131	98600	-50.30	20240223	46850	4.59	20240131	3.94	N	360070	500	40 억		0	N	N	180	N	00	N
95	20240716	111227	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48750	-400	5	-0.81	705498100	14487	36.02	49150	49300	48350	63800	34450	49150	48698.55	0.00	0	-518	50783	49966	49383	48566	47983	49675	48275	40	14650	500	34400	50	1	8076743	3937	22.15	2.50	12	0.18	2201.00	19499.00	98600	20240223	-50.56	46850	20240131	4.06	98600	-50.56	20240223	46850	4.06	20240131	98600	-50.56	20240223	46850	4.06	20240131	3.94	N	360070	500	40 억		0	N	N	180	N	00	N
96	20240716	101226	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48400	-750	5	-1.53	537811600	11037	27.45	49150	49300	48350	63800	34450	49150	48727.87	0.00	0	-1693	50783	49966	49383	48566	47983	49675	48275	40	14650	500	34400	50	1	8076743	3909	21.99	2.48	12	0.14	2201.00	19499.00	98600	20240223	-50.91	46850	20240131	3.31	98600	-50.91	20240223	46850	3.31	20240131	98600	-50.91	20240223	46850	3.31	20240131	3.94	N	360070	500	40 억		0	N	N	180	N	00	N
97	20240716	091225	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49200	50	2	0.10	123866200	2520	6.27	49150	49300	49000	63800	34450	49150	49153.26	0.00	0	-1052	50783	49966	49383	48566	47983	49675	48275	40	14650	500	34400	50	1	8076743	3974	22.35	2.52	12	0.03	2201.00	19499.00	98600	20240223	-50.10	46850	20240131	5.02	98600	-50.10	20240223	46850	5.02	20240131	98600	-50.10	20240223	46850	5.02	20240131	3.94	N	360070	500	40 억		0	N	N	180	N	00	N
98	20240715	161206	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49150	-800	5	-1.60	1923175350	39004	74.69	50200	50200	48800	64900	35000	49950	49305.33	0.00	0	-12923	52616	51282	49566	48232	46516	50425	47375	40	14950	500	34960	50	1	8076743	3970	22.33	2.52	12	0.48	2201.00	19499.00	98600	20240223	-50.15	46850	20240131	4.91	98600	-50.15	20240223	46850	4.91	20240131	98600	-50.15	20240223	46850	4.91	20240131	3.87	N	360070	500	40 억		0	N	N	180	N	00	N
99	20240715	151215	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49250	-700	5	-1.40	1719351050	34855	66.74	50200	50200	48800	64900	35000	49950	49324.97	0.00	0	-12889	52616	51282	49566	48232	46516	50425	47375	40	14950	500	34960	50	1	8076743	3978	22.38	2.53	12	0.43	2201.00	19499.00	98600	20240223	-50.05	46850	20240131	5.12	98600	-50.05	20240223	46850	5.12	20240131	98600	-50.05	20240223	46850	5.12	20240131	3.87	N	360070	500	40 억		0	N	N	19	N	00	N
100	20240715	141211	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49100	-850	5	-1.70	1556461650	31538	60.39	50200	50200	48800	64900	35000	49950	49347.99	0.00	0	-12875	52616	51282	49566	48232	46516	50425	47375	40	14950	500	34960	50	1	8076743	3966	22.31	2.52	12	0.39	2201.00	19499.00	98600	20240223	-50.20	46850	20240131	4.80	98600	-50.20	20240223	46850	4.80	20240131	98600	-50.20	20240223	46850	4.80	20240131	3.87	N	360070	500	40 억		0	N	N	19	N	00	N
101	20240715	131214	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49250	-700	5	-1.40	1390708400	28163	53.93	50200	50200	48800	64900	35000	49950	49376.48	0.00	0	-12778	52616	51282	49566	48232	46516	50425	47375	40	14950	500	34960	50	1	8076743	3978	22.38	2.53	12	0.35	2201.00	19499.00	98600	20240223	-50.05	46850	20240131	5.12	98600	-50.05	20240223	46850	5.12	20240131	98600	-50.05	20240223	46850	5.12	20240131	3.87	N	360070	500	40 억		0	N	N	19	N	00	N
102	20240715	121212	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49450	-500	5	-1.00	1295957450	26241	50.25	50200	50200	48800	64900	35000	49950	49382.26	0.00	0	-12559	52616	51282	49566	48232	46516	50425	47375	40	14950	500	34960	50	1	8076743	3994	22.47	2.54	12	0.32	2201.00	19499.00	98600	20240223	-49.85	46850	20240131	5.55	98600	-49.85	20240223	46850	5.55	20240131	98600	-49.85	20240223	46850	5.55	20240131	3.87	N	360070	500	40 억		0	N	N	19	N	00	N
103	20240715	111212	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49500	-450	5	-0.90	1260293750	25520	48.87	50200	50200	48800	64900	35000	49950	49379.93	0.00	0	-12110	52616	51282	49566	48232	46516	50425	47375	40	14950	500	34960	50	1	8076743	3998	22.49	2.54	12	0.32	2201.00	19499.00	98600	20240223	-49.80	46850	20240131	5.66	98600	-49.80	20240223	46850	5.66	20240131	98600	-49.80	20240223	46850	5.66	20240131	3.87	N	360070	500	40 억		0	N	N	19	N	00	N
104	20240715	101211	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49050	-900	5	-1.80	777621650	15679	30.02	50200	50200	49050	64900	35000	49950	49591.65	0.00	0	-6821	52616	51282	49566	48232	46516	50425	47375	40	14950	500	34960	50	1	8076743	3962	22.29	2.52	12	0.19	2201.00	19499.00	98600	20240223	-50.25	46850	20240131	4.70	98600	-50.25	20240223	46850	4.70	20240131	98600	-50.25	20240223	46850	4.70	20240131	3.87	N	360070	500	40 억		0	N	N	19	N	00	N
105	20240715	091213	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49950	0	3	0.00	257511150	5159	9.88	50200	50200	49700	64900	35000	49950	49913.47	0.00	0	-2172	52616	51282	49566	48232	46516	50425	47375	40	14950	500	34960	50	1	8076743	4034	22.69	2.56	12	0.06	2201.00	19499.00	98600	20240223	-49.34	46850	20240131	6.62	98600	-49.34	20240223	46850	6.62	20240131	98600	-49.34	20240223	46850	6.62	20240131	3.87	N	360070	500	40 억		0	N	N	19	N	00	N
106	20240712	161203	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49950	-1350	5	-2.63	2601309900	52021	121.56	50700	50900	47850	66600	36000	51300	50004.75	0.00	0	4687	52500	51900	51100	50500	49700	52200	50800	40	15300	500	35910	50	1	8076743	4034	22.69	2.56	12	0.64	2201.00	19499.00	98600	20240223	-49.34	46850	20240131	6.62	98600	-49.34	20240223	46850	6.62	20240131	98600	-49.34	20240223	46850	6.62	20240131	3.89	N	360070	500	40 억		0	N	N	19	N	00	N
107	20240712	151211	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50000	-1300	5	-2.53	2453201750	49056	114.64	50700	50900	47850	66600	36000	51300	50007.74	0.00	0	4743	52500	51900	51100	50500	49700	52200	50800	40	15300	500	35910	100	1	8076743	4038	22.72	2.56	12	0.61	2201.00	19499.00	98600	20240223	-49.29	46850	20240131	6.72	98600	-49.29	20240223	46850	6.72	20240131	98600	-49.29	20240223	46850	6.72	20240131	3.89	N	360070	500	40 억		0	N	N	1	N	00	N
108	20240712	141213	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50100	-1200	5	-2.34	2301153550	46017	107.53	50700	50900	47850	66600	36000	51300	50006.12	0.00	0	4905	52500	51900	51100	50500	49700	52200	50800	40	15300	500	35910	100	1	8076743	4046	22.76	2.57	12	0.57	2201.00	19499.00	98600	20240223	-49.19	46850	20240131	6.94	98600	-49.19	20240223	46850	6.94	20240131	98600	-49.19	20240223	46850	6.94	20240131	3.89	N	360070	500	40 억		0	N	N	1	N	00	N
109	20240712	131208	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50000	-1300	5	-2.53	2114209450	42276	98.79	50700	50900	47850	66600	36000	51300	50009.17	0.00	0	4954	52500	51900	51100	50500	49700	52200	50800	40	15300	500	35910	100	1	8076743	4038	22.72	2.56	12	0.52	2201.00	19499.00	98600	20240223	-49.29	46850	20240131	6.72	98600	-49.29	20240223	46850	6.72	20240131	98600	-49.29	20240223	46850	6.72	20240131	3.89	N	360070	500	40 억		0	N	N	1	N	00	N
110	20240712	121209	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50000	-1300	5	-2.53	1990473650	39804	93.02	50700	50900	47850	66600	36000	51300	50006.32	0.00	0	4933	52500	51900	51100	50500	49700	52200	50800	40	15300	500	35910	100	1	8076743	4038	22.72	2.56	12	0.49	2201.00	19499.00	98600	20240223	-49.29	46850	20240131	6.72	98600	-49.29	20240223	46850	6.72	20240131	98600	-49.29	20240223	46850	6.72	20240131	3.89	N	360070	500	40 억		0	N	N	1	N	00	N
111	20240712	111205	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50300	-1000	5	-1.95	1897956700	37958	88.70	50700	50900	47850	66600	36000	51300	50000.91	0.00	0	5689	52500	51900	51100	50500	49700	52200	50800	40	15300	500	35910	100	1	8076743	4063	22.85	2.58	12	0.47	2201.00	19499.00	98600	20240223	-48.99	46850	20240131	7.36	98600	-48.99	20240223	46850	7.36	20240131	98600	-48.99	20240223	46850	7.36	20240131	3.89	N	360070	500	40 억		0	N	N	1	N	00	N
112	20240712	101207	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50000	-1300	5	-2.53	1560189000	31209	72.93	50700	50900	47850	66600	36000	51300	49990.92	0.00	0	3306	52500	51900	51100	50500	49700	52200	50800	40	15300	500	35910	100	1	8076743	4038	22.72	2.56	12	0.39	2201.00	19499.00	98600	20240223	-49.29	46850	20240131	6.72	98600	-49.29	20240223	46850	6.72	20240131	98600	-49.29	20240223	46850	6.72	20240131	3.89	N	360070	500	40 억		0	N	N	1	N	00	N
113	20240712	091204	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50500	-800	5	-1.56	1037274900	20758	48.51	50700	50900	47850	66600	36000	51300	49968.80	0.00	0	4150	52500	51900	51100	50500	49700	52200	50800	40	15300	500	35910	100	1	8076743	4079	22.94	2.59	12	0.26	2201.00	19499.00	98600	20240223	-48.78	46850	20240131	7.79	98600	-48.78	20240223	46850	7.79	20240131	98600	-48.78	20240223	46850	7.79	20240131	3.89	N	360070	500	40 억		0	N	N	1	N	00	N
114	20240711	161158	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51300	1000	2	1.99	2161328500	42435	134.33	50500	51700	50300	65300	35300	50300	50932.32	0.00	0	544	51700	51000	50500	49800	49300	50750	49550	40	15000	500	35210	100	1	8076743	4143	23.31	2.63	12	0.53	2201.00	19499.00	98600	20240223	-47.97	46850	20240131	9.50	98600	-47.97	20240223	46850	9.50	20240131	98600	-47.97	20240223	46850	9.50	20240131	3.89	N	360070	500	40 억		0	N	N	1	N	00	N
115	20240711	151206	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50800	500	2	0.99	2048423400	40231	127.36	50500	51700	50300	65300	35300	50300	50916.54	0.00	0	780	51700	51000	50500	49800	49300	50750	49550	40	15000	500	35210	100	1	8076743	4103	23.08	2.61	12	0.50	2201.00	19499.00	98600	20240223	-48.48	46850	20240131	8.43	98600	-48.48	20240223	46850	8.43	20240131	98600	-48.48	20240223	46850	8.43	20240131	3.89	N	360070	500	40 억		0	N	N	292	N	00	N
116	20240711	141207	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50600	300	2	0.60	1808351700	35509	112.41	50500	51700	50300	65300	35300	50300	50926.57	0.00	0	1059	51700	51000	50500	49800	49300	50750	49550	40	15000	500	35210	100	1	8076743	4087	22.99	2.60	12	0.44	2201.00	19499.00	98600	20240223	-48.68	46850	20240131	8.00	98600	-48.68	20240223	46850	8.00	20240131	98600	-48.68	20240223	46850	8.00	20240131	3.89	N	360070	500	40 억		0	N	N	292	N	00	N
117	20240711	131204	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50800	500	2	0.99	1608045600	31549	99.87	50500	51700	50300	65300	35300	50300	50969.78	0.00	0	1298	51700	51000	50500	49800	49300	50750	49550	40	15000	500	35210	100	1	8076743	4103	23.08	2.61	12	0.39	2201.00	19499.00	98600	20240223	-48.48	46850	20240131	8.43	98600	-48.48	20240223	46850	8.43	20240131	98600	-48.48	20240223	46850	8.43	20240131	3.89	N	360070	500	40 억		0	N	N	292	N	00	N
118	20240711	121202	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51100	800	2	1.59	1422546900	27907	88.34	50500	51700	50300	65300	35300	50300	50974.55	0.00	0	1238	51700	51000	50500	49800	49300	50750	49550	40	15000	500	35210	100	1	8076743	4127	23.22	2.62	12	0.35	2201.00	19499.00	98600	20240223	-48.17	46850	20240131	9.07	98600	-48.17	20240223	46850	9.07	20240131	98600	-48.17	20240223	46850	9.07	20240131	3.89	N	360070	500	40 억		0	N	N	292	N	00	N
119	20240711	111200	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51600	1300	2	2.58	1257305700	24681	78.13	50500	51700	50300	65300	35300	50300	50942.25	0.00	0	1499	51700	51000	50500	49800	49300	50750	49550	40	15000	500	35210	100	1	8076743	4168	23.44	2.65	12	0.31	2201.00	19499.00	98600	20240223	-47.67	46850	20240131	10.14	98600	-47.67	20240223	46850	10.14	20240131	98600	-47.67	20240223	46850	10.14	20240131	3.89	N	360070	500	40 억		0	N	N	292	N	00	N
120	20240711	101202	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50800	500	2	0.99	747671300	14737	46.65	50500	51100	50300	65300	35300	50300	50734.29	0.00	0	289	51700	51000	50500	49800	49300	50750	49550	40	15000	500	35210	100	1	8076743	4103	23.08	2.61	12	0.18	2201.00	19499.00	98600	20240223	-48.48	46850	20240131	8.43	98600	-48.48	20240223	46850	8.43	20240131	98600	-48.48	20240223	46850	8.43	20240131	3.89	N	360070	500	40 억		0	N	N	292	N	00	N
121	20240711	091159	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50700	400	2	0.80	185551200	3651	11.56	50500	51100	50500	65300	35300	50300	50822.02	0.00	0	637	51700	51000	50500	49800	49300	50750	49550	40	15000	500	35210	100	1	8076743	4095	23.03	2.60	12	0.05	2201.00	19499.00	98600	20240223	-48.58	46850	20240131	8.22	98600	-48.58	20240223	46850	8.22	20240131	98600	-48.58	20240223	46850	8.22	20240131	3.89	N	360070	500	40 억		0	N	N	292	N	00	N
122	20240710	161153	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50300	-600	5	-1.18	1580872300	31392	63.60	51200	51200	50000	66100	35700	50900	50358.84	0.00	0	615	51700	51300	50600	50200	49500	51500	50400	40	15200	500	35630	100	1	8076743	4063	22.85	2.58	12	0.39	2201.00	19499.00	98600	20240223	-48.99	46850	20240131	7.36	98600	-48.99	20240223	46850	7.36	20240131	98600	-48.99	20240223	46850	7.36	20240131	3.93	N	360070	500	40 억		0	N	N	292	N	00	N
123	20240710	151159	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50300	-600	5	-1.18	1423116200	28259	57.25	51200	51200	50000	66100	35700	50900	50359.39	0.00	0	-546	51700	51300	50600	50200	49500	51500	50400	40	15200	500	35630	100	1	8076743	4063	22.85	2.58	12	0.35	2201.00	19499.00	98600	20240223	-48.99	46850	20240131	7.36	98600	-48.99	20240223	46850	7.36	20240131	98600	-48.99	20240223	46850	7.36	20240131	3.93	N	360070	500	40 억		0	N	N	251	N	00	N
124	20240710	141159	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50400	-500	5	-0.98	1198081200	23795	48.21	51200	51200	50000	66100	35700	50900	50349.68	0.00	0	-1477	51700	51300	50600	50200	49500	51500	50400	40	15200	500	35630	100	1	8076743	4071	22.90	2.58	12	0.29	2201.00	19499.00	98600	20240223	-48.88	46850	20240131	7.58	98600	-48.88	20240223	46850	7.58	20240131	98600	-48.88	20240223	46850	7.58	20240131	3.93	N	360070	500	40 억		0	N	N	251	N	00	N
125	20240710	131158	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50200	-700	5	-1.38	1091346900	21674	43.91	51200	51200	50000	66100	35700	50900	50352.33	0.00	0	-1574	51700	51300	50600	50200	49500	51500	50400	40	15200	500	35630	100	1	8076743	4055	22.81	2.57	12	0.27	2201.00	19499.00	98600	20240223	-49.09	46850	20240131	7.15	98600	-49.09	20240223	46850	7.15	20240131	98600	-49.09	20240223	46850	7.15	20240131	3.93	N	360070	500	40 억		0	N	N	251	N	00	N
126	20240710	121155	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50300	-600	5	-1.18	998454100	19824	40.16	51200	51200	50000	66100	35700	50900	50365.41	0.00	0	-1440	51700	51300	50600	50200	49500	51500	50400	40	15200	500	35630	100	1	8076743	4063	22.85	2.58	12	0.25	2201.00	19499.00	98600	20240223	-48.99	46850	20240131	7.36	98600	-48.99	20240223	46850	7.36	20240131	98600	-48.99	20240223	46850	7.36	20240131	3.93	N	360070	500	40 억		0	N	N	251	N	00	N
127	20240710	111157	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50300	-600	5	-1.18	754162200	14950	30.29	51200	51200	50000	66100	35700	50900	50445.05	0.00	0	-1144	51700	51300	50600	50200	49500	51500	50400	40	15200	500	35630	100	1	8076743	4063	22.85	2.58	12	0.19	2201.00	19499.00	98600	20240223	-48.99	46850	20240131	7.36	98600	-48.99	20240223	46850	7.36	20240131	98600	-48.99	20240223	46850	7.36	20240131	3.93	N	360070	500	40 억		0	N	N	251	N	00	N
128	20240710	101153	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50300	-600	5	-1.18	552757100	10937	22.16	51200	51200	50200	66100	35700	50900	50539.48	0.00	0	-666	51700	51300	50600	50200	49500	51500	50400	40	15200	500	35630	100	1	8076743	4063	22.85	2.58	12	0.14	2201.00	19499.00	98600	20240223	-48.99	46850	20240131	7.36	98600	-48.99	20240223	46850	7.36	20240131	98600	-48.99	20240223	46850	7.36	20240131	3.93	N	360070	500	40 억		0	N	N	251	N	00	N
129	20240710	091158	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50500	-400	5	-0.79	202352700	3984	8.07	51200	51200	50200	66100	35700	50900	50790.82	0.00	0	-692	51700	51300	50600	50200	49500	51500	50400	40	15200	500	35630	100	1	8076743	4079	22.94	2.59	12	0.05	2201.00	19499.00	98600	20240223	-48.78	46850	20240131	7.79	98600	-48.78	20240223	46850	7.79	20240131	98600	-48.78	20240223	46850	7.79	20240131	3.93	N	360070	500	40 억		0	N	N	251	N	00	N
130	20240709	161149	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50900	400	2	0.79	2459681700	48846	76.65	50300	51000	49900	65600	35400	50500	50354.78	0.00	0	-1378	52100	51300	50300	49500	48500	51700	49900	40	15100	500	35350	100	1	8075543	4110	23.13	2.61	12	0.60	2201.00	19499.00	98600	20240223	-48.38	46850	20240131	8.64	98600	-48.38	20240223	46850	8.64	20240131	98600	-48.38	20240223	46850	8.64	20240131	3.78	N	360070	500	40 억		0	N	N	251	N	00	N
131	20240709	151157	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50700	200	2	0.40	2282479200	45361	71.18	50300	51000	49900	65600	35400	50500	50317.80	0.00	0	-1229	52100	51300	50300	49500	48500	51700	49900	40	15100	500	35350	100	1	8075543	4094	23.03	2.60	12	0.56	2201.00	19499.00	98600	20240223	-48.58	46850	20240131	8.22	98600	-48.58	20240223	46850	8.22	20240131	98600	-48.58	20240223	46850	8.22	20240131	3.78	N	360070	500	40 억		0	N	N	1	N	00	N
132	20240709	141156	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50200	-300	5	-0.59	1798482000	35805	56.19	50300	51000	49900	65600	35400	50500	50229.35	0.00	0	-4709	52100	51300	50300	49500	48500	51700	49900	40	15100	500	35350	100	1	8075543	4054	22.81	2.57	12	0.44	2201.00	19499.00	98600	20240223	-49.09	46850	20240131	7.15	98600	-49.09	20240223	46850	7.15	20240131	98600	-49.09	20240223	46850	7.15	20240131	3.78	N	360070	500	40 억		0	N	N	1	N	00	N
133	20240709	131201	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50100	-400	5	-0.79	1477822300	29435	46.19	50300	51000	49900	65600	35400	50500	50205.54	0.00	0	-4488	52100	51300	50300	49500	48500	51700	49900	40	15100	500	35350	100	1	8075543	4046	22.76	2.57	12	0.36	2201.00	19499.00	98600	20240223	-49.19	46850	20240131	6.94	98600	-49.19	20240223	46850	6.94	20240131	98600	-49.19	20240223	46850	6.94	20240131	3.78	N	360070	500	40 억		0	N	N	1	N	00	N
134	20240709	121201	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50100	-400	5	-0.79	1334880750	26579	41.71	50300	51000	49900	65600	35400	50500	50222.35	0.00	0	-4199	52100	51300	50300	49500	48500	51700	49900	40	15100	500	35350	100	1	8075543	4046	22.76	2.57	12	0.33	2201.00	19499.00	98600	20240223	-49.19	46850	20240131	6.94	98600	-49.19	20240223	46850	6.94	20240131	98600	-49.19	20240223	46850	6.94	20240131	3.78	N	360070	500	40 억		0	N	N	1	N	00	N
135	20240709	111202	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49950	-550	5	-1.09	1193049000	23741	37.26	50300	51000	49950	65600	35400	50500	50251.90	0.00	0	-4467	52100	51300	50300	49500	48500	51700	49900	40	15100	500	35350	50	1	8075543	4034	22.69	2.56	12	0.29	2201.00	19499.00	98600	20240223	-49.34	46850	20240131	6.62	98600	-49.34	20240223	46850	6.62	20240131	98600	-49.34	20240223	46850	6.62	20240131	3.78	N	360070	500	40 억		0	N	N	1	N	00	N
136	20240709	101157	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50300	-200	5	-0.40	795209700	15792	24.78	50300	51000	50000	65600	35400	50500	50354.53	0.00	0	-2214	52100	51300	50300	49500	48500	51700	49900	40	15100	500	35350	100	1	8075543	4062	22.85	2.58	12	0.20	2201.00	19499.00	98600	20240223	-48.99	46850	20240131	7.36	98600	-48.99	20240223	46850	7.36	20240131	98600	-48.99	20240223	46850	7.36	20240131	3.78	N	360070	500	40 억		0	N	N	1	N	00	N
137	20240709	091154	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50500	0	3	0.00	311590900	6178	9.69	50300	51000	50200	65600	35400	50500	50434.77	0.00	0	732	52100	51300	50300	49500	48500	51700	49900	40	15100	500	35350	100	1	8075543	4078	22.94	2.59	12	0.08	2201.00	19499.00	98600	20240223	-48.78	46850	20240131	7.79	98600	-48.78	20240223	46850	7.79	20240131	98600	-48.78	20240223	46850	7.79	20240131	3.78	N	360070	500	40 억		0	N	N	1	N	00	N
138	20240708	161147	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50500	200	2	0.40	3183696800	63325	43.88	49850	51100	49300	65300	35300	50300	50275.42	0.00	0	1130	54900	52600	51400	49100	47900	52000	48500	40	15000	500	35210	100	1	8075543	4078	22.94	2.59	12	0.78	2201.00	19499.00	98600	20240223	-48.78	46850	20240131	7.79	98600	-48.78	20240223	46850	7.79	20240131	98600	-48.78	20240223	46850	7.79	20240131	3.72	N	360070	500	40 억		0	N	N	1	N	00	N
139	20240708	151149	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50300	0	3	0.00	2926320500	58214	40.34	49850	51100	49300	65300	35300	50300	50268.32	0.00	0	848	54900	52600	51400	49100	47900	52000	48500	40	15000	500	35210	100	1	8075543	4062	22.85	2.58	12	0.72	2201.00	19499.00	98600	20240223	-48.99	46850	20240131	7.36	98600	-48.99	20240223	46850	7.36	20240131	98600	-48.99	20240223	46850	7.36	20240131	3.72	N	360070	500	40 억		0	N	N	20	N	00	N
140	20240708	141152	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50400	100	2	0.20	2647619400	52664	36.50	49850	51100	49300	65300	35300	50300	50273.79	0.00	0	781	54900	52600	51400	49100	47900	52000	48500	40	15000	500	35210	100	1	8075543	4070	22.90	2.58	12	0.65	2201.00	19499.00	98600	20240223	-48.88	46850	20240131	7.58	98600	-48.88	20240223	46850	7.58	20240131	98600	-48.88	20240223	46850	7.58	20240131	3.72	N	360070	500	40 억		0	N	N	20	N	00	N
141	20240708	131147	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50400	100	2	0.20	2534043500	50416	34.94	49850	51100	49300	65300	35300	50300	50262.68	0.00	0	957	54900	52600	51400	49100	47900	52000	48500	40	15000	500	35210	100	1	8075543	4070	22.90	2.58	12	0.62	2201.00	19499.00	98600	20240223	-48.88	46850	20240131	7.58	98600	-48.88	20240223	46850	7.58	20240131	98600	-48.88	20240223	46850	7.58	20240131	3.72	N	360070	500	40 억		0	N	N	20	N	00	N
142	20240708	121149	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50700	400	2	0.80	2385395300	47479	32.90	49850	51100	49300	65300	35300	50300	50241.05	0.00	0	361	54900	52600	51400	49100	47900	52000	48500	40	15000	500	35210	100	1	8075543	4094	23.03	2.60	12	0.59	2201.00	19499.00	98600	20240223	-48.58	46850	20240131	8.22	98600	-48.58	20240223	46850	8.22	20240131	98600	-48.58	20240223	46850	8.22	20240131	3.72	N	360070	500	40 억		0	N	N	20	N	00	N
143	20240708	111146	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50600	300	2	0.60	2164529100	43104	29.87	49850	51100	49300	65300	35300	50300	50216.41	0.00	0	-277	54900	52600	51400	49100	47900	52000	48500	40	15000	500	35210	100	1	8075543	4086	22.99	2.60	12	0.53	2201.00	19499.00	98600	20240223	-48.68	46850	20240131	8.00	98600	-48.68	20240223	46850	8.00	20240131	98600	-48.68	20240223	46850	8.00	20240131	3.72	N	360070	500	40 억		0	N	N	20	N	00	N
144	20240708	101146	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50500	200	2	0.40	1514644200	30291	20.99	49850	50800	49300	65300	35300	50300	50003.01	0.00	0	3450	54900	52600	51400	49100	47900	52000	48500	40	15000	500	35210	100	1	8075543	4078	22.94	2.59	12	0.38	2201.00	19499.00	98600	20240223	-48.78	46850	20240131	7.79	98600	-48.78	20240223	46850	7.79	20240131	98600	-48.78	20240223	46850	7.79	20240131	3.72	N	360070	500	40 억		0	N	N	20	N	00	N
145	20240708	091146	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49800	-500	5	-0.99	544712000	10981	7.61	49850	50100	49300	65300	35300	50300	49604.32	0.00	0	624	54900	52600	51400	49100	47900	52000	48500	40	15000	500	35210	50	1	8075543	4022	22.63	2.55	12	0.14	2201.00	19499.00	98600	20240223	-49.49	46850	20240131	6.30	98600	-49.49	20240223	46850	6.30	20240131	98600	-49.49	20240223	46850	6.30	20240131	3.72	N	360070	500	40 억		0	N	N	20	N	00	N
146	20240705	161140	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50300	-2800	5	-5.27	7364619700	143377	93.41	53200	53700	50200	69000	37200	53100	51367.89	0.00	0	-5814	58833	55966	54533	51666	50233	55250	50950	40	15900	500	37170	100	1	8075543	4062	22.85	2.58	12	1.78	2201.00	19499.00	98600	20240223	-48.99	46850	20240131	7.36	98600	-48.99	20240223	46850	7.36	20240131	98600	-48.99	20240223	46850	7.36	20240131	3.78	N	360070	500	40 억		0	N	N	20	N	00	N
147	20240705	151144	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50300	-2800	5	-5.27	7073649200	137602	89.65	53200	53700	50200	69000	37200	53100	51406.40	0.00	0	-5664	58833	55966	54533	51666	50233	55250	50950	40	15900	500	37170	100	1	8075543	4062	22.85	2.58	12	1.70	2201.00	19499.00	98600	20240223	-48.99	46850	20240131	7.36	98600	-48.99	20240223	46850	7.36	20240131	98600	-48.99	20240223	46850	7.36	20240131	3.78	N	360070	500	40 억		0	N	N	18	N	00	N
148	20240705	141146	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50600	-2500	5	-4.71	6463200400	125505	81.77	53200	53700	50200	69000	37200	53100	51497.36	0.00	0	-4155	58833	55966	54533	51666	50233	55250	50950	40	15900	500	37170	100	1	8075543	4086	22.99	2.60	12	1.55	2201.00	19499.00	98600	20240223	-48.68	46850	20240131	8.00	98600	-48.68	20240223	46850	8.00	20240131	98600	-48.68	20240223	46850	8.00	20240131	3.78	N	360070	500	40 억		0	N	N	18	N	00	N
149	20240705	131143	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50400	-2700	5	-5.08	5853387300	113404	73.88	53200	53700	50300	69000	37200	53100	51615.15	0.00	0	-4332	58833	55966	54533	51666	50233	55250	50950	40	15900	500	37170	100	1	8075543	4070	22.90	2.58	12	1.40	2201.00	19499.00	98600	20240223	-48.88	46850	20240131	7.58	98600	-48.88	20240223	46850	7.58	20240131	98600	-48.88	20240223	46850	7.58	20240131	3.78	N	360070	500	40 억		0	N	N	18	N	00	N
150	20240705	121144	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50400	-2700	5	-5.08	5453430700	105488	68.73	53200	53700	50300	69000	37200	53100	51696.97	0.00	0	-3984	58833	55966	54533	51666	50233	55250	50950	40	15900	500	37170	100	1	8075543	4070	22.90	2.58	12	1.31	2201.00	19499.00	98600	20240223	-48.88	46850	20240131	7.58	98600	-48.88	20240223	46850	7.58	20240131	98600	-48.88	20240223	46850	7.58	20240131	3.78	N	360070	500	40 억		0	N	N	18	N	00	N
151	20240705	111141	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51000	-2100	5	-3.95	4275788600	82217	53.56	53200	53700	51000	69000	37200	53100	52005.94	0.00	0	236	58833	55966	54533	51666	50233	55250	50950	40	15900	500	37170	100	1	8075543	4119	23.17	2.62	12	1.02	2201.00	19499.00	98600	20240223	-48.28	46850	20240131	8.86	98600	-48.28	20240223	46850	8.86	20240131	98600	-48.28	20240223	46850	8.86	20240131	3.78	N	360070	500	40 억		0	N	N	18	N	00	N
152	20240705	101140	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51400	-1700	5	-3.20	3219057600	61584	40.12	53200	53700	51200	69000	37200	53100	52270.80	0.00	0	5652	58833	55966	54533	51666	50233	55250	50950	40	15900	500	37170	100	1	8075543	4151	23.35	2.64	12	0.76	2201.00	19499.00	98600	20240223	-47.87	46850	20240131	9.71	98600	-47.87	20240223	46850	9.71	20240131	98600	-47.87	20240223	46850	9.71	20240131	3.78	N	360070	500	40 억		0	N	N	18	N	00	N
153	20240705	091143	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52300	-800	5	-1.51	888216300	16886	11.00	53200	53700	52000	69000	37200	53100	52600.31	0.00	0	3584	58833	55966	54533	51666	50233	55250	50950	40	15900	500	37170	100	1	8075543	4224	23.76	2.68	12	0.21	2201.00	19499.00	98600	20240223	-46.96	46850	20240131	11.63	98600	-46.96	20240223	46850	11.63	20240131	98600	-46.96	20240223	46850	11.63	20240131	3.78	N	360070	500	40 억		0	N	N	18	N	00	N
154	20240704	161136	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53100	-1300	5	-2.39	8377680200	151616	45.14	56300	57400	53100	70700	38100	54400	55258.76	0.00	0	-6135	60000	57200	55500	52700	51000	56350	51850	40	16300	500	38080	100	1	8075543	4288	24.13	2.72	12	1.88	2201.00	19499.00	98600	20240223	-46.15	46850	20240131	13.34	98600	-46.15	20240223	46850	13.34	20240131	98600	-46.15	20240223	46850	13.34	20240131	3.72	N	360070	500	40 억		0	N	N	18	N	00	N
155	20240704	151141	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53600	-800	5	-1.47	7674109200	138391	41.20	56300	57400	53300	70700	38100	54400	55453.72	0.00	0	-7645	60000	57200	55500	52700	51000	56350	51850	40	16300	500	38080	100	1	8075543	4328	24.35	2.75	12	1.71	2201.00	19499.00	98600	20240223	-45.64	46850	20240131	14.41	98600	-45.64	20240223	46850	14.41	20240131	98600	-45.64	20240223	46850	14.41	20240131	3.72	N	360070	500	40 억		0	N	N	54	N	00	N
156	20240704	141139	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54200	-200	5	-0.37	6688872200	120069	35.75	56300	57400	53900	70700	38100	54400	55710.50	0.00	0	-9734	60000	57200	55500	52700	51000	56350	51850	40	16300	500	38080	100	1	8075543	4377	24.63	2.78	12	1.49	2201.00	19499.00	98600	20240223	-45.03	46850	20240131	15.69	98600	-45.03	20240223	46850	15.69	20240131	98600	-45.03	20240223	46850	15.69	20240131	3.72	N	360070	500	40 억		0	N	N	54	N	00	N
157	20240704	131139	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54700	300	2	0.55	6055239200	108394	32.27	56300	57400	54200	70700	38100	54400	55865.63	0.00	0	-8726	60000	57200	55500	52700	51000	56350	51850	40	16300	500	38080	100	1	8075543	4417	24.85	2.81	12	1.34	2201.00	19499.00	98600	20240223	-44.52	46850	20240131	16.76	98600	-44.52	20240223	46850	16.76	20240131	98600	-44.52	20240223	46850	16.76	20240131	3.72	N	360070	500	40 억		0	N	N	54	N	00	N
158	20240704	121139	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55000	600	2	1.10	5733593900	102517	30.52	56300	57400	54200	70700	38100	54400	55930.87	0.00	0	-7027	60000	57200	55500	52700	51000	56350	51850	40	16300	500	38080	100	1	8075543	4442	24.99	2.82	12	1.27	2201.00	19499.00	98600	20240223	-44.22	46850	20240131	17.40	98600	-44.22	20240223	46850	17.40	20240131	98600	-44.22	20240223	46850	17.40	20240131	3.72	N	360070	500	40 억		0	N	N	54	N	00	N
159	20240704	111137	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55400	1000	2	1.84	4736100900	84312	25.10	56300	57400	54800	70700	38100	54400	56177.24	0.00	0	-7952	60000	57200	55500	52700	51000	56350	51850	40	16300	500	38080	100	1	8075543	4474	25.17	2.84	12	1.04	2201.00	19499.00	98600	20240223	-43.81	46850	20240131	18.25	98600	-43.81	20240223	46850	18.25	20240131	98600	-43.81	20240223	46850	18.25	20240131	3.72	N	360070	500	40 억		0	N	N	54	N	00	N
160	20240704	101138	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56000	1600	2	2.94	3630207500	64353	19.16	56300	57400	55400	70700	38100	54400	56416.40	0.00	0	-2644	60000	57200	55500	52700	51000	56350	51850	40	16300	500	38080	100	1	8075543	4522	25.44	2.87	12	0.80	2201.00	19499.00	98600	20240223	-43.20	46850	20240131	19.53	98600	-43.20	20240223	46850	19.53	20240131	98600	-43.20	20240223	46850	19.53	20240131	3.72	N	360070	500	40 억		0	N	N	54	N	00	N
161	20240704	091140	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56400	2000	2	3.68	1559605300	27627	8.22	56300	57400	55500	70700	38100	54400	56465.45	0.00	0	-2384	60000	57200	55500	52700	51000	56350	51850	40	16300	500	38080	100	1	8075543	4555	25.62	2.89	12	0.34	2201.00	19499.00	98600	20240223	-42.80	46850	20240131	20.38	98600	-42.80	20240223	46850	20.38	20240131	98600	-42.80	20240223	46850	20.38	20240131	3.72	N	360070	500	40 억		0	N	N	54	N	00	N
162	20240703	161133	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54400	100	2	0.18	18757654500	331816	61.88	56000	58300	53800	70500	38100	54300	56533.54	0.00	0	3225	61466	57882	53616	50032	45766	59675	51825	40	16200	500	38010	100	1	8075543	4393	24.72	2.79	12	4.11	2201.00	19499.00	98600	20240223	-44.83	46850	20240131	16.12	98600	-44.83	20240223	46850	16.12	20240131	98600	-44.83	20240223	46850	16.12	20240131	3.72	N	360070	500	40 억		0	N	N	54	N	00	N
163	20240703	151137	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54500	200	2	0.37	18542374400	327860	61.15	56000	58300	53800	70500	38100	54300	56556.23	0.00	0	3080	61466	57882	53616	50032	45766	59675	51825	40	16200	500	38010	100	1	8075543	4401	24.76	2.80	12	4.06	2201.00	19499.00	98600	20240223	-44.73	46850	20240131	16.33	98600	-44.73	20240223	46850	16.33	20240131	98600	-44.73	20240223	46850	16.33	20240131	3.72	N	360070	500	40 억		0	N	N	0	N	00	N
164	20240703	141137	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54700	400	2	0.74	17237895400	303866	56.67	56000	58300	54600	70500	38100	54300	56729.14	0.00	0	-2164	61466	57882	53616	50032	45766	59675	51825	40	16200	500	38010	100	1	8075543	4417	24.85	2.81	12	3.76	2201.00	19499.00	98600	20240223	-44.52	46850	20240131	16.76	98600	-44.52	20240223	46850	16.76	20240131	98600	-44.52	20240223	46850	16.76	20240131	3.72	N	360070	500	40 억		0	N	N	0	N	00	N
165	20240703	131136	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56000	1700	2	3.13	16256524800	286107	53.36	56000	58300	54700	70500	38100	54300	56820.33	0.00	0	-3774	61466	57882	53616	50032	45766	59675	51825	40	16200	500	38010	100	1	8075543	4522	25.44	2.87	12	3.54	2201.00	19499.00	98600	20240223	-43.20	46850	20240131	19.53	98600	-43.20	20240223	46850	19.53	20240131	98600	-43.20	20240223	46850	19.53	20240131	3.72	N	360070	500	40 억		0	N	N	0	N	00	N
166	20240703	121136	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55700	1400	2	2.58	15090454500	265092	49.44	56000	58300	55500	70500	38100	54300	56926.01	0.00	0	-7336	61466	57882	53616	50032	45766	59675	51825	40	16200	500	38010	100	1	8075543	4498	25.31	2.86	12	3.28	2201.00	19499.00	98600	20240223	-43.51	46850	20240131	18.89	98600	-43.51	20240223	46850	18.89	20240131	98600	-43.51	20240223	46850	18.89	20240131	3.72	N	360070	500	40 억		0	N	N	0	N	00	N
167	20240703	111138	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57300	3000	2	5.52	13673788600	240026	44.77	56000	58300	55500	70500	38100	54300	56968.69	0.00	0	-4929	61466	57882	53616	50032	45766	59675	51825	40	16200	500	38010	100	1	8075543	4627	26.03	2.94	12	2.97	2201.00	19499.00	98600	20240223	-41.89	46850	20240131	22.31	98600	-41.89	20240223	46850	22.31	20240131	98600	-41.89	20240223	46850	22.31	20240131	3.72	N	360070	500	40 억		0	N	N	0	N	00	N
168	20240703	101138	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57000	2700	2	4.97	12057515200	211689	39.48	56000	58300	55500	70500	38100	54300	56959.47	0.00	0	-5826	61466	57882	53616	50032	45766	59675	51825	40	16200	500	38010	100	1	8075543	4603	25.90	2.92	12	2.62	2201.00	19499.00	98600	20240223	-42.19	46850	20240131	21.66	98600	-42.19	20240223	46850	21.66	20240131	98600	-42.19	20240223	46850	21.66	20240131	3.72	N	360070	500	40 억		0	N	N	0	N	00	N
169	20240703	091135	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57000	2700	2	4.97	6623756700	116265	21.68	56000	58300	55500	70500	38100	54300	56972.74	0.00	0	-6270	61466	57882	53616	50032	45766	59675	51825	40	16200	500	38010	100	1	8075543	4603	25.90	2.92	12	1.44	2201.00	19499.00	98600	20240223	-42.19	46850	20240131	21.66	98600	-42.19	20240223	46850	21.66	20240131	98600	-42.19	20240223	46850	21.66	20240131	3.72	N	360070	500	40 억		0	N	N	0	N	00	N
170	20240702	161131	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54300	5400	2	11.04	28937209900	532420	1094.07	50000	57200	49350	63500	34250	48900	54350.42	0.00	0	24849	49833	49366	48483	48016	47133	49600	48250	40	14600	500	34230	100	1	8075543	4385	24.67	2.78	12	6.59	2201.00	19499.00	98600	20240223	-44.93	46850	20240131	15.90	98600	-44.93	20240223	46850	15.90	20240131	98600	-44.93	20240223	46850	15.90	20240131	3.68	N	360070	500	40 억		0	N	N	6	N	00	N
171	20240702	151133	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54000	5100	2	10.43	28207703200	518926	1066.34	50000	57200	49350	63500	34250	48900	54357.87	0.00	0	24838	49833	49366	48483	48016	47133	49600	48250	40	14600	500	34230	100	1	8075543	4361	24.53	2.77	12	6.43	2201.00	19499.00	98600	20240223	-45.23	46850	20240131	15.26	98600	-45.23	20240223	46850	15.26	20240131	98600	-45.23	20240223	46850	15.26	20240131	3.68	N	360070	500	40 억		0	N	N	6	N	00	N
172	20240702	141134	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54000	5100	2	10.43	26706599000	491115	1009.20	50000	57200	49350	63500	34250	48900	54379.54	0.00	0	22427	49833	49366	48483	48016	47133	49600	48250	40	14600	500	34230	100	1	8075543	4361	24.53	2.77	12	6.08	2201.00	19499.00	98600	20240223	-45.23	46850	20240131	15.26	98600	-45.23	20240223	46850	15.26	20240131	98600	-45.23	20240223	46850	15.26	20240131	3.68	N	360070	500	40 억		0	N	N	6	N	00	N
173	20240702	131134	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54900	6000	2	12.27	24417960200	448784	922.21	50000	57200	49350	63500	34250	48900	54409.18	0.00	0	20352	49833	49366	48483	48016	47133	49600	48250	40	14600	500	34230	100	1	8075543	4433	24.94	2.82	12	5.56	2201.00	19499.00	98600	20240223	-44.32	46850	20240131	17.18	98600	-44.32	20240223	46850	17.18	20240131	98600	-44.32	20240223	46850	17.18	20240131	3.68	N	360070	500	40 억		0	N	N	6	N	00	N
174	20240702	121134	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55700	6800	2	13.91	20321142800	374844	770.27	50000	57200	49350	63500	34250	48900	54212.29	0.00	0	17623	49833	49366	48483	48016	47133	49600	48250	40	14600	500	34230	100	1	8075543	4498	25.31	2.86	12	4.64	2201.00	19499.00	98600	20240223	-43.51	46850	20240131	18.89	98600	-43.51	20240223	46850	18.89	20240131	98600	-43.51	20240223	46850	18.89	20240131	3.68	N	360070	500	40 억		0	N	N	6	N	00	N
175	20240702	111133	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54700	5800	2	11.86	14246827300	266095	546.80	50000	56100	49350	63500	34250	48900	53540.41	0.00	0	10482	49833	49366	48483	48016	47133	49600	48250	40	14600	500	34230	100	1	8075543	4417	24.85	2.81	12	3.30	2201.00	19499.00	98600	20240223	-44.52	46850	20240131	16.76	98600	-44.52	20240223	46850	16.76	20240131	98600	-44.52	20240223	46850	16.76	20240131	3.68	N	360070	500	40 억		0	N	N	6	N	00	N
176	20240702	101132	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53600	4700	2	9.61	10834740800	202536	416.19	50000	56100	49350	63500	34250	48900	53495.43	0.00	0	7957	49833	49366	48483	48016	47133	49600	48250	40	14600	500	34230	100	1	8075543	4328	24.35	2.75	12	2.51	2201.00	19499.00	98600	20240223	-45.64	46850	20240131	14.41	98600	-45.64	20240223	46850	14.41	20240131	98600	-45.64	20240223	46850	14.41	20240131	3.68	N	360070	500	40 억		0	N	N	6	N	00	N
177	20240702	091134	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50800	1900	2	3.89	758283200	15075	30.98	50000	51200	49350	63500	34250	48900	50300.90	0.00	0	-454	49833	49366	48483	48016	47133	49600	48250	40	14600	500	34230	100	1	8075543	4102	23.08	2.61	12	0.19	2201.00	19499.00	98600	20240223	-48.48	46850	20240131	8.43	98600	-48.48	20240223	46850	8.43	20240131	98600	-48.48	20240223	46850	8.43	20240131	3.68	N	360070	500	40 억		0	N	N	6	N	00	N
178	20240701	161128	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48900	550	2	1.14	2342475100	48449	93.86	48250	48950	47600	62800	33850	48350	48348.14	0.00	0	5049	50350	49350	48550	47550	46750	48950	47150	40	14450	500	33840	50	1	8075543	3949	22.22	2.51	12	0.60	2201.00	19499.00	98600	20240223	-50.41	46850	20240131	4.38	98600	-50.41	20240223	46850	4.38	20240131	98600	-50.41	20240223	46850	4.38	20240131	3.62	N	360070	500	40 억		0	N	N	6	N	00	N
179	20240701	151132	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48500	150	2	0.31	2173150450	44980	87.14	48250	48950	47600	62800	33850	48350	48313.70	0.00	0	4524	50350	49350	48550	47550	46750	48950	47150	40	14450	500	33840	50	1	8075543	3917	22.04	2.49	12	0.56	2201.00	19499.00	98600	20240223	-50.81	46850	20240131	3.52	98600	-50.81	20240223	46850	3.52	20240131	98600	-50.81	20240223	46850	3.52	20240131	3.62	N	360070	500	40 억		0	N	N	55	N	00	N
180	20240701	141130	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48650	300	2	0.62	1792502550	37126	71.93	48250	48950	47600	62800	33850	48350	48281.58	0.00	0	2606	50350	49350	48550	47550	46750	48950	47150	40	14450	500	33840	50	1	8075543	3929	22.10	2.49	12	0.46	2201.00	19499.00	98600	20240223	-50.66	46850	20240131	3.84	98600	-50.66	20240223	46850	3.84	20240131	98600	-50.66	20240223	46850	3.84	20240131	3.62	N	360070	500	40 억		0	N	N	55	N	00	N
181	20240701	131130	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48600	250	2	0.52	1688571850	34987	67.78	48250	48950	47600	62800	33850	48350	48262.82	0.00	0	2705	50350	49350	48550	47550	46750	48950	47150	40	14450	500	33840	50	1	8075543	3925	22.08	2.49	12	0.43	2201.00	19499.00	98600	20240223	-50.71	46850	20240131	3.74	98600	-50.71	20240223	46850	3.74	20240131	98600	-50.71	20240223	46850	3.74	20240131	3.62	N	360070	500	40 억		0	N	N	55	N	00	N
182	20240701	121130	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48800	450	2	0.93	1485841900	30824	59.72	48250	48950	47600	62800	33850	48350	48204.02	0.00	0	2582	50350	49350	48550	47550	46750	48950	47150	40	14450	500	33840	50	1	8075543	3941	22.17	2.50	12	0.38	2201.00	19499.00	98600	20240223	-50.51	46850	20240131	4.16	98600	-50.51	20240223	46850	4.16	20240131	98600	-50.51	20240223	46850	4.16	20240131	3.62	N	360070	500	40 억		0	N	N	55	N	00	N
183	20240701	111127	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48500	150	2	0.31	1326745350	27562	53.40	48250	48900	47600	62800	33850	48350	48136.70	0.00	0	2195	50350	49350	48550	47550	46750	48950	47150	40	14450	500	33840	50	1	8075543	3917	22.04	2.49	12	0.34	2201.00	19499.00	98600	20240223	-50.81	46850	20240131	3.52	98600	-50.81	20240223	46850	3.52	20240131	98600	-50.81	20240223	46850	3.52	20240131	3.62	N	360070	500	40 억		0	N	N	55	N	00	N
184	20240701	101125	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48450	100	2	0.21	1020917150	21263	41.19	48250	48550	47600	62800	33850	48350	48013.66	0.00	0	1649	50350	49350	48550	47550	46750	48950	47150	40	14450	500	33840	50	1	8075543	3913	22.01	2.48	12	0.26	2201.00	19499.00	98600	20240223	-50.86	46850	20240131	3.42	98600	-50.86	20240223	46850	3.42	20240131	98600	-50.86	20240223	46850	3.42	20240131	3.62	N	360070	500	40 억		0	N	N	55	N	00	N
185	20240701	091123	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47750	-600	5	-1.24	316176000	6601	12.79	48250	48350	47600	62800	33850	48350	47897.65	0.00	0	-3144	50350	49350	48550	47550	46750	48950	47150	40	14450	500	33840	50	1	8075543	3856	21.69	2.45	12	0.08	2201.00	19499.00	98600	20240223	-51.57	46850	20240131	1.92	98600	-51.57	20240223	46850	1.92	20240131	98600	-51.57	20240223	46850	1.92	20240131	3.62	N	360070	500	40 억		0	N	N	55	N	00	N