KissMeData/393890/price/prices-20231201.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	20231229	161349	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44500	-100	5	-0.22	7880783800	178363	65.81	44650	44950	43750	57900	31250	44600	44181.60	5.52	22195	17152	45800	45200	44750	44150	43700	45500	44450	168	13300	500	33000	50	1	33696518	14995	23.01	1.60	12	0.53	1934.00	27737.00	87700	20230801	-49.26	38300	20231113	16.19	87700	-49.26	20230801	38300	16.19	20231113	87700	-49.26	20230801	38300	16.19	20231113	1.45	N	393890	500	168 억		1859113	N	N	4781	N	00	N
3	20231229	151337	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44500	-100	5	-0.22	7880783800	178363	65.81	44650	44950	43750	57900	31250	44600	44181.60	5.52	22195	17152	45800	45200	44750	44150	43700	45500	44450	168	13300	500	33000	50	1	33696518	14995	23.01	1.60	12	0.53	1934.00	27737.00	87700	20230801	-49.26	38300	20231113	16.19	87700	-49.26	20230801	38300	16.19	20231113	87700	-49.26	20230801	38300	16.19	20231113	1.45	N	393890	500	168 억		1859113	N	N	4781	N	00	N
4	20231229	141335	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44500	-100	5	-0.22	7880783800	178363	65.81	44650	44950	43750	57900	31250	44600	44181.60	5.52	22195	17152	45800	45200	44750	44150	43700	45500	44450	168	13300	500	33000	50	1	33696518	14995	23.01	1.60	12	0.53	1934.00	27737.00	87700	20230801	-49.26	38300	20231113	16.19	87700	-49.26	20230801	38300	16.19	20231113	87700	-49.26	20230801	38300	16.19	20231113	1.45	N	393890	500	168 억		1859113	N	N	4781	N	00	N
5	20231229	131336	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44500	-100	5	-0.22	7880783800	178363	65.81	44650	44950	43750	57900	31250	44600	44181.60	5.52	22195	17152	45800	45200	44750	44150	43700	45500	44450	168	13300	500	33000	50	1	33696518	14995	23.01	1.60	12	0.53	1934.00	27737.00	87700	20230801	-49.26	38300	20231113	16.19	87700	-49.26	20230801	38300	16.19	20231113	87700	-49.26	20230801	38300	16.19	20231113	1.45	N	393890	500	168 억		1859113	N	N	4781	N	00	N
6	20231229	121339	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44500	-100	5	-0.22	7880783800	178363	65.81	44650	44950	43750	57900	31250	44600	44181.60	5.52	22195	17152	45800	45200	44750	44150	43700	45500	44450	168	13300	500	33000	50	1	33696518	14995	23.01	1.60	12	0.53	1934.00	27737.00	87700	20230801	-49.26	38300	20231113	16.19	87700	-49.26	20230801	38300	16.19	20231113	87700	-49.26	20230801	38300	16.19	20231113	1.45	N	393890	500	168 억		1859113	N	N	4781	N	00	N
7	20231229	111237	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44500	-100	5	-0.22	7880783800	178363	65.81	44650	44950	43750	57900	31250	44600	44181.60	5.52	22195	17152	45800	45200	44750	44150	43700	45500	44450	168	13300	500	33000	50	1	33696518	14995	23.01	1.60	12	0.53	1934.00	27737.00	87700	20230801	-49.26	38300	20231113	16.19	87700	-49.26	20230801	38300	16.19	20231113	87700	-49.26	20230801	38300	16.19	20231113	1.45	N	393890	500	168 억		1859113	N	N	4781	N	00	N
8	20231229	101250	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44500	-100	5	-0.22	7880783800	178363	65.81	44650	44950	43750	57900	31250	44600	44181.60	5.52	22195	17152	45800	45200	44750	44150	43700	45500	44450	168	13300	500	33000	50	1	33696518	14995	23.01	1.60	12	0.53	1934.00	27737.00	87700	20230801	-49.26	38300	20231113	16.19	87700	-49.26	20230801	38300	16.19	20231113	87700	-49.26	20230801	38300	16.19	20231113	1.45	N	393890	500	168 억		1859113	N	N	4781	N	00	N
9	20231229	091249	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44500	-100	5	-0.22	7880783800	178363	65.81	44650	44950	43750	57900	31250	44600	44181.60	5.52	22195	17152	45800	45200	44750	44150	43700	45500	44450	168	13300	500	33000	50	1	33696518	14995	23.01	1.60	12	0.53	1934.00	27737.00	87700	20230801	-49.26	38300	20231113	16.19	87700	-49.26	20230801	38300	16.19	20231113	87700	-49.26	20230801	38300	16.19	20231113	1.45	N	393890	500	168 억		1859113	N	N	4781	N	00	N
10	20231228	161236	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44500	-100	5	-0.22	7833777200	177307	65.42	44650	44950	43750	57900	31250	44600	44181.60	5.45	0	17152	45800	45200	44750	44150	43700	45500	44450	168	13300	500	33000	50	1	33696518	14995	23.01	1.60	12	0.53	1934.00	27737.00	87700	20230801	-49.26	38300	20231113	16.19	87700	-49.26	20230801	38300	16.19	20231113	87700	-49.26	20230801	38300	16.19	20231113	1.45	N	393890	500	168 억		1836918	N	N	4781	N	00	N
11	20231228	151246	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44450	-150	5	-0.34	7041426250	159493	58.85	44650	44950	43750	57900	31250	44600	44148.81	5.45	0	13402	45800	45200	44750	44150	43700	45500	44450	168	13300	500	33000	50	1	33696518	14978	22.98	1.60	12	0.47	1934.00	27737.00	87700	20230801	-49.32	38300	20231113	16.06	87700	-49.32	20230801	38300	16.06	20231113	87700	-49.32	20230801	38300	16.06	20231113	1.45	N	393890	500	168 억		1836918	N	N	2258	N	00	N
12	20231228	141241	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44350	-250	5	-0.56	6015720650	136381	50.32	44650	44950	43750	57900	31250	44600	44109.67	5.45	0	11334	45800	45200	44750	44150	43700	45500	44450	168	13300	500	33000	50	1	33696518	14944	22.93	1.60	12	0.40	1934.00	27737.00	87700	20230801	-49.43	38300	20231113	15.80	87700	-49.43	20230801	38300	15.80	20231113	87700	-49.43	20230801	38300	15.80	20231113	1.45	N	393890	500	168 억		1836918	N	N	2258	N	00	N
13	20231228	131235	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44150	-450	5	-1.01	5418162200	122866	45.33	44650	44950	43750	57900	31250	44600	44098.14	5.45	0	6263	45800	45200	44750	44150	43700	45500	44450	168	13300	500	33000	50	1	33696518	14877	22.83	1.59	12	0.36	1934.00	27737.00	87700	20230801	-49.66	38300	20231113	15.27	87700	-49.66	20230801	38300	15.27	20231113	87700	-49.66	20230801	38300	15.27	20231113	1.45	N	393890	500	168 억		1836918	N	N	2258	N	00	N
14	20231228	121239	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44000	-600	5	-1.35	4710981150	106821	39.41	44650	44950	43750	57900	31250	44600	44101.64	5.45	0	2344	45800	45200	44750	44150	43700	45500	44450	168	13300	500	33000	50	1	33696518	14826	22.75	1.59	12	0.32	1934.00	27737.00	87700	20230801	-49.83	38300	20231113	14.88	87700	-49.83	20230801	38300	14.88	20231113	87700	-49.83	20230801	38300	14.88	20231113	1.45	N	393890	500	168 억		1836918	N	N	2258	N	00	N
15	20231228	111243	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	43900	-700	5	-1.57	4027993700	91303	33.69	44650	44950	43750	57900	31250	44600	44116.77	5.45	0	-3686	45800	45200	44750	44150	43700	45500	44450	168	13300	500	33000	50	1	33696518	14793	22.70	1.58	12	0.27	1934.00	27737.00	87700	20230801	-49.94	38300	20231113	14.62	87700	-49.94	20230801	38300	14.62	20231113	87700	-49.94	20230801	38300	14.62	20231113	1.45	N	393890	500	168 억		1836918	N	N	2258	N	00	N
16	20231228	101238	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	43850	-750	5	-1.68	2771487850	62733	23.15	44650	44950	43750	57900	31250	44600	44179.11	5.45	0	-16933	45800	45200	44750	44150	43700	45500	44450	168	13300	500	33000	50	1	33696518	14776	22.67	1.58	12	0.19	1934.00	27737.00	87700	20230801	-50.00	38300	20231113	14.49	87700	-50.00	20230801	38300	14.49	20231113	87700	-50.00	20230801	38300	14.49	20231113	1.45	N	393890	500	168 억		1836918	N	N	2258	N	00	N
17	20231228	091256	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44450	-150	5	-0.34	580164850	13040	4.81	44650	44950	44250	57900	31250	44600	44491.17	5.45	0	-6041	45800	45200	44750	44150	43700	45500	44450	168	13300	500	33000	50	1	33696518	14978	22.98	1.60	12	0.04	1934.00	27737.00	87700	20230801	-49.32	38300	20231113	16.06	87700	-49.32	20230801	38300	16.06	20231113	87700	-49.32	20230801	38300	16.06	20231113	1.45	N	393890	500	168 억		1836918	N	N	2258	N	00	N
18	20231227	161223	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44600	200	2	0.45	8666287050	193835	82.07	44550	45350	44300	57700	31100	44400	44709.70	5.39	-490	-13301	47266	45832	45066	43632	42866	45450	43250	168	13300	500	32850	50	1	33696518	15029	23.06	1.61	12	0.58	1934.00	27737.00	87700	20230801	-49.14	38300	20231113	16.45	87700	-49.14	20230801	38300	16.45	20231113	87700	-49.14	20230801	38300	16.45	20231113	1.38	N	393890	500	168 억		1814888	N	N	2250	N	00	N
19	20231227	151242	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44450	50	2	0.11	8393413600	187709	79.47	44550	45350	44300	57700	31100	44400	44715.05	5.39	-490	-13440	47266	45832	45066	43632	42866	45450	43250	168	13300	500	32850	50	1	33696518	14978	22.98	1.60	12	0.56	1934.00	27737.00	87700	20230801	-49.32	38300	20231113	16.06	87700	-49.32	20230801	38300	16.06	20231113	87700	-49.32	20230801	38300	16.06	20231113	1.38	N	393890	500	168 억		1814888	N	N	959	N	00	N
20	20231227	141234	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44500	100	2	0.23	6938305200	154997	65.62	44550	45350	44300	57700	31100	44400	44764.15	5.39	-490	-15462	47266	45832	45066	43632	42866	45450	43250	168	13300	500	32850	50	1	33696518	14995	23.01	1.60	12	0.46	1934.00	27737.00	87700	20230801	-49.26	38300	20231113	16.19	87700	-49.26	20230801	38300	16.19	20231113	87700	-49.26	20230801	38300	16.19	20231113	1.38	N	393890	500	168 억		1814888	N	N	959	N	00	N
21	20231227	131226	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44550	150	2	0.34	6100452650	136157	57.65	44550	45350	44300	57700	31100	44400	44804.57	5.39	-490	-16809	47266	45832	45066	43632	42866	45450	43250	168	13300	500	32850	50	1	33696518	15012	23.04	1.61	12	0.40	1934.00	27737.00	87700	20230801	-49.20	38300	20231113	16.32	87700	-49.20	20230801	38300	16.32	20231113	87700	-49.20	20230801	38300	16.32	20231113	1.38	N	393890	500	168 억		1814888	N	N	959	N	00	N
22	20231227	121227	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44700	300	2	0.68	5440135550	121402	51.40	44550	45350	44300	57700	31100	44400	44810.95	5.39	-490	-15222	47266	45832	45066	43632	42866	45450	43250	168	13300	500	32850	50	1	33696518	15062	23.11	1.61	12	0.36	1934.00	27737.00	87700	20230801	-49.03	38300	20231113	16.71	87700	-49.03	20230801	38300	16.71	20231113	87700	-49.03	20230801	38300	16.71	20231113	1.38	N	393890	500	168 억		1814888	N	N	959	N	00	N
23	20231227	111239	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44800	400	2	0.90	4641526050	103509	43.82	44550	45350	44300	57700	31100	44400	44841.80	5.39	-490	-17843	47266	45832	45066	43632	42866	45450	43250	168	13300	500	32850	50	1	33696518	15096	23.16	1.62	12	0.31	1934.00	27737.00	87700	20230801	-48.92	38300	20231113	16.97	87700	-48.92	20230801	38300	16.97	20231113	87700	-48.92	20230801	38300	16.97	20231113	1.38	N	393890	500	168 억		1814888	N	N	959	N	00	N
24	20231227	101236	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44800	400	2	0.90	3044743200	68010	28.79	44550	45350	44300	57700	31100	44400	44769.10	5.39	-490	-10141	47266	45832	45066	43632	42866	45450	43250	168	13300	500	32850	50	1	33696518	15096	23.16	1.62	12	0.20	1934.00	27737.00	87700	20230801	-48.92	38300	20231113	16.97	87700	-48.92	20230801	38300	16.97	20231113	87700	-48.92	20230801	38300	16.97	20231113	1.38	N	393890	500	168 억		1814888	N	N	959	N	00	N
25	20231227	091239	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44800	400	2	0.90	792460150	17699	7.49	44550	45350	44300	57700	31100	44400	44774.48	5.39	-490	-5195	47266	45832	45066	43632	42866	45450	43250	168	13300	500	32850	50	1	33696518	15096	23.16	1.62	12	0.05	1934.00	27737.00	87700	20230801	-48.92	38300	20231113	16.97	87700	-48.92	20230801	38300	16.97	20231113	87700	-48.92	20230801	38300	16.97	20231113	1.38	N	393890	500	168 억		1814888	N	N	959	N	00	N
26	20231226	161237	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44400	-1800	5	-3.90	10515345700	234921	84.69	46200	46500	44300	60000	32350	46200	44762.59	5.28	0	27649	50000	48100	47000	45100	44000	47550	44550	168	13800	500	34180	50	1	33696518	14961	22.96	1.60	12	0.70	1934.00	27737.00	87700	20230801	-49.37	38300	20231113	15.93	87700	-49.37	20230801	38300	15.93	20231113	87700	-49.37	20230801	38300	15.93	20231113	1.33	N	393890	500	168 억		1780264	N	N	959	N	00	N
27	20231226	151236	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44400	-1800	5	-3.90	9949706000	222183	80.10	46200	46500	44300	60000	32350	46200	44781.58	5.28	0	23190	50000	48100	47000	45100	44000	47550	44550	168	13800	500	34180	50	1	33696518	14961	22.96	1.60	12	0.66	1934.00	27737.00	87700	20230801	-49.37	38300	20231113	15.93	87700	-49.37	20230801	38300	15.93	20231113	87700	-49.37	20230801	38300	15.93	20231113	1.33	N	393890	500	168 억		1780264	N	N	3693	N	00	N
28	20231226	141239	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44550	-1650	5	-3.57	8557912800	190877	68.81	46200	46500	44300	60000	32350	46200	44834.70	5.28	0	20740	50000	48100	47000	45100	44000	47550	44550	168	13800	500	34180	50	1	33696518	15012	23.04	1.61	12	0.57	1934.00	27737.00	87700	20230801	-49.20	38300	20231113	16.32	87700	-49.20	20230801	38300	16.32	20231113	87700	-49.20	20230801	38300	16.32	20231113	1.33	N	393890	500	168 억		1780264	N	N	3693	N	00	N
29	20231226	131238	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44500	-1700	5	-3.68	7666071400	170903	61.61	46200	46500	44300	60000	32350	46200	44856.27	5.28	0	20527	50000	48100	47000	45100	44000	47550	44550	168	13800	500	34180	50	1	33696518	14995	23.01	1.60	12	0.51	1934.00	27737.00	87700	20230801	-49.26	38300	20231113	16.19	87700	-49.26	20230801	38300	16.19	20231113	87700	-49.26	20230801	38300	16.19	20231113	1.33	N	393890	500	168 억		1780264	N	N	3693	N	00	N
30	20231226	121236	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44400	-1800	5	-3.90	7074146900	157583	56.81	46200	46500	44300	60000	32350	46200	44891.56	5.28	0	14574	50000	48100	47000	45100	44000	47550	44550	168	13800	500	34180	50	1	33696518	14961	22.96	1.60	12	0.47	1934.00	27737.00	87700	20230801	-49.37	38300	20231113	15.93	87700	-49.37	20230801	38300	15.93	20231113	87700	-49.37	20230801	38300	15.93	20231113	1.33	N	393890	500	168 억		1780264	N	N	3693	N	00	N
31	20231226	111243	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44700	-1500	5	-3.25	5688168550	126459	45.59	46200	46500	44350	60000	32350	46200	44980.34	5.28	0	6284	50000	48100	47000	45100	44000	47550	44550	168	13800	500	34180	50	1	33696518	15062	23.11	1.61	12	0.38	1934.00	27737.00	87700	20230801	-49.03	38300	20231113	16.71	87700	-49.03	20230801	38300	16.71	20231113	87700	-49.03	20230801	38300	16.71	20231113	1.33	N	393890	500	168 억		1780264	N	N	3693	N	00	N
32	20231226	101234	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44900	-1300	5	-2.81	3843253350	85175	30.71	46200	46500	44650	60000	32350	46200	45121.85	5.28	0	8130	50000	48100	47000	45100	44000	47550	44550	168	13800	500	34180	50	1	33696518	15130	23.22	1.62	12	0.25	1934.00	27737.00	87700	20230801	-48.80	38300	20231113	17.23	87700	-48.80	20230801	38300	17.23	20231113	87700	-48.80	20230801	38300	17.23	20231113	1.33	N	393890	500	168 억		1780264	N	N	3693	N	00	N
33	20231226	091237	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	45600	-600	5	-1.30	705618150	15370	5.54	46200	46500	45500	60000	32350	46200	45908.79	5.28	0	-4126	50000	48100	47000	45100	44000	47550	44550	168	13800	500	34180	50	1	33696518	15366	23.58	1.64	12	0.05	1934.00	27737.00	87700	20230801	-48.00	38300	20231113	19.06	87700	-48.00	20230801	38300	19.06	20231113	87700	-48.00	20230801	38300	19.06	20231113	1.33	N	393890	500	168 억		1780264	N	N	3693	N	00	N
34	20231222	161217	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	46200	-1250	5	-2.63	12879672800	274073	74.00	48100	48900	45900	61600	33250	47450	46997.24	5.31	-4542	-12396	49550	48500	47800	46750	46050	48150	46400	168	14150	500	35110	50	1	33696518	15568	23.89	1.67	12	0.81	1934.00	27737.00	87700	20230801	-47.32	38300	20231113	20.63	87700	-47.32	20230801	38300	20.63	20231113	87700	-47.32	20230801	38300	20.63	20231113	1.36	N	393890	500	168 억		1788233	N	N	3693	N	00	N
35	20231222	151212	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	46100	-1350	5	-2.85	11566129050	245578	66.31	48100	48900	46100	61600	33250	47450	47097.58	5.31	-4542	-20193	49550	48500	47800	46750	46050	48150	46400	168	14150	500	35110	50	1	33696518	15534	23.84	1.66	12	0.73	1934.00	27737.00	87700	20230801	-47.43	38300	20231113	20.37	87700	-47.43	20230801	38300	20.37	20231113	87700	-47.43	20230801	38300	20.37	20231113	1.36	N	393890	500	168 억		1788233	N	N	1792	N	00	N
36	20231222	141214	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	46800	-650	5	-1.37	7701136300	162308	43.83	48100	48900	46700	61600	33250	47450	47447.67	5.31	-4542	-26134	49550	48500	47800	46750	46050	48150	46400	168	14150	500	35110	50	1	33696518	15770	24.20	1.69	12	0.48	1934.00	27737.00	87700	20230801	-46.64	38300	20231113	22.19	87700	-46.64	20230801	38300	22.19	20231113	87700	-46.64	20230801	38300	22.19	20231113	1.36	N	393890	500	168 억		1788233	N	N	1792	N	00	N
37	20231222	131212	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	46950	-500	5	-1.05	6465857700	135958	36.71	48100	48900	46850	61600	33250	47450	47557.76	5.31	-4542	-21128	49550	48500	47800	46750	46050	48150	46400	168	14150	500	35110	50	1	33696518	15821	24.28	1.69	12	0.40	1934.00	27737.00	87700	20230801	-46.47	38300	20231113	22.58	87700	-46.47	20230801	38300	22.58	20231113	87700	-46.47	20230801	38300	22.58	20231113	1.36	N	393890	500	168 억		1788233	N	N	1792	N	00	N
38	20231222	121213	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	47050	-400	5	-0.84	5428094350	113870	30.75	48100	48900	46950	61600	33250	47450	47669.22	5.31	-4542	-18730	49550	48500	47800	46750	46050	48150	46400	168	14150	500	35110	50	1	33696518	15854	24.33	1.70	12	0.34	1934.00	27737.00	87700	20230801	-46.35	38300	20231113	22.85	87700	-46.35	20230801	38300	22.85	20231113	87700	-46.35	20230801	38300	22.85	20231113	1.36	N	393890	500	168 억		1788233	N	N	1792	N	00	N
39	20231222	111211	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	47200	-250	5	-0.53	4387604700	91780	24.78	48100	48900	47050	61600	33250	47450	47805.67	5.31	-4542	-13426	49550	48500	47800	46750	46050	48150	46400	168	14150	500	35110	50	1	33696518	15905	24.41	1.70	12	0.27	1934.00	27737.00	87700	20230801	-46.18	38300	20231113	23.24	87700	-46.18	20230801	38300	23.24	20231113	87700	-46.18	20230801	38300	23.24	20231113	1.36	N	393890	500	168 억		1788233	N	N	1792	N	00	N
40	20231222	101207	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	47250	-200	5	-0.42	3380063750	70455	19.02	48100	48900	47200	61600	33250	47450	47974.79	5.31	-4542	-12310	49550	48500	47800	46750	46050	48150	46400	168	14150	500	35110	50	1	33696518	15922	24.43	1.70	12	0.21	1934.00	27737.00	87700	20230801	-46.12	38300	20231113	23.37	87700	-46.12	20230801	38300	23.37	20231113	87700	-46.12	20230801	38300	23.37	20231113	1.36	N	393890	500	168 억		1788233	N	N	1792	N	00	N
41	20231222	091213	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	48450	1000	2	2.11	1214302300	25084	6.77	48100	48900	48100	61600	33250	47450	48409.44	5.31	-4542	1302	49550	48500	47800	46750	46050	48150	46400	168	14150	500	35110	50	1	33696518	16326	25.05	1.75	12	0.07	1934.00	27737.00	87700	20230801	-44.75	38300	20231113	26.50	87700	-44.75	20230801	38300	26.50	20231113	87700	-44.75	20230801	38300	26.50	20231113	1.36	N	393890	500	168 억		1788233	N	N	1792	N	00	N
42	20231221	161202	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	47450	-1250	5	-2.57	15023709200	314634	84.08	47700	48850	47100	63300	34100	48700	47750.19	5.20	-118	12075	51566	50132	49266	47832	46966	49700	47400	168	14600	500	36030	50	1	33696518	15989	24.53	1.71	12	0.93	1934.00	27737.00	87700	20230801	-45.90	38300	20231113	23.89	87700	-45.90	20230801	38300	23.89	20231113	87700	-45.90	20230801	38300	23.89	20231113	1.26	N	393890	500	168 억		1751720	N	N	1792	N	00	N
43	20231221	151208	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	47550	-1150	5	-2.36	14433385350	302177	80.75	47700	48850	47100	63300	34100	48700	47764.66	5.20	-118	9263	51566	50132	49266	47832	46966	49700	47400	168	14600	500	36030	50	1	33696518	16023	24.59	1.71	12	0.90	1934.00	27737.00	87700	20230801	-45.78	38300	20231113	24.15	87700	-45.78	20230801	38300	24.15	20231113	87700	-45.78	20230801	38300	24.15	20231113	1.26	N	393890	500	168 억		1751720	N	N	388	N	00	N
44	20231221	141204	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	47650	-1050	5	-2.16	11489685650	240174	64.18	47700	48850	47100	63300	34100	48700	47839.00	5.20	-118	4193	51566	50132	49266	47832	46966	49700	47400	168	14600	500	36030	50	1	33696518	16056	24.64	1.72	12	0.71	1934.00	27737.00	87700	20230801	-45.67	38300	20231113	24.41	87700	-45.67	20230801	38300	24.41	20231113	87700	-45.67	20230801	38300	24.41	20231113	1.26	N	393890	500	168 억		1751720	N	N	388	N	00	N
45	20231221	131201	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	47650	-1050	5	-2.16	9314513950	194215	51.90	47700	48850	47100	63300	34100	48700	47959.80	5.20	-118	5050	51566	50132	49266	47832	46966	49700	47400	168	14600	500	36030	50	1	33696518	16056	24.64	1.72	12	0.58	1934.00	27737.00	87700	20230801	-45.67	38300	20231113	24.41	87700	-45.67	20230801	38300	24.41	20231113	87700	-45.67	20230801	38300	24.41	20231113	1.26	N	393890	500	168 억		1751720	N	N	388	N	00	N
46	20231221	121209	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	47650	-1050	5	-2.16	8127203150	169274	45.23	47700	48850	47100	63300	34100	48700	48012.11	5.20	-118	7000	51566	50132	49266	47832	46966	49700	47400	168	14600	500	36030	50	1	33696518	16056	24.64	1.72	12	0.50	1934.00	27737.00	87700	20230801	-45.67	38300	20231113	24.41	87700	-45.67	20230801	38300	24.41	20231113	87700	-45.67	20230801	38300	24.41	20231113	1.26	N	393890	500	168 억		1751720	N	N	388	N	00	N
47	20231221	111210	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	47800	-900	5	-1.85	7087414550	147534	39.42	47700	48850	47100	63300	34100	48700	48039.18	5.20	-118	5425	51566	50132	49266	47832	46966	49700	47400	168	14600	500	36030	50	1	33696518	16107	24.72	1.72	12	0.44	1934.00	27737.00	87700	20230801	-45.50	38300	20231113	24.80	87700	-45.50	20230801	38300	24.80	20231113	87700	-45.50	20230801	38300	24.80	20231113	1.26	N	393890	500	168 억		1751720	N	N	388	N	00	N
48	20231221	101204	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	47950	-750	5	-1.54	3755832900	77673	20.76	47700	48850	47650	63300	34100	48700	48354.41	5.20	-118	8142	51566	50132	49266	47832	46966	49700	47400	168	14600	500	36030	50	1	33696518	16157	24.79	1.73	12	0.23	1934.00	27737.00	87700	20230801	-45.32	38300	20231113	25.20	87700	-45.32	20230801	38300	25.20	20231113	87700	-45.32	20230801	38300	25.20	20231113	1.26	N	393890	500	168 억		1751720	N	N	388	N	00	N
49	20231221	091206	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	48350	-350	5	-0.72	855065800	17736	4.74	47700	48700	47650	63300	34100	48700	48210.66	5.20	-118	2945	51566	50132	49266	47832	46966	49700	47400	168	14600	500	36030	50	1	33696518	16292	25.00	1.74	12	0.05	1934.00	27737.00	87700	20230801	-44.87	38300	20231113	26.24	87700	-44.87	20230801	38300	26.24	20231113	87700	-44.87	20230801	38300	26.24	20231113	1.26	N	393890	500	168 억		1751720	N	N	388	N	00	N
50	20231220	161210	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	48700	-1600	5	-3.18	18332573700	372659	114.77	50600	50700	48400	65300	35300	50300	49194.42	5.18	-21840	16397	53633	51966	50633	48966	47633	51300	48300	168	15000	500	37220	50	1	33696518	16410	25.18	1.76	12	1.11	1934.00	27737.00	87700	20230801	-44.47	38300	20231113	27.15	87700	-44.47	20230801	38300	27.15	20231113	87700	-44.47	20230801	38300	27.15	20231113	1.29	N	393890	500	168 억		1745232	N	N	388	N	00	N
51	20231220	151306	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	48550	-1750	5	-3.48	17197316450	349308	107.58	50600	50700	48400	65300	35300	50300	49232.47	5.18	-21840	11006	53633	51966	50633	48966	47633	51300	48300	168	15000	500	37220	50	1	33696518	16360	25.10	1.75	12	1.04	1934.00	27737.00	87700	20230801	-44.64	38300	20231113	26.76	87700	-44.64	20230801	38300	26.76	20231113	87700	-44.64	20230801	38300	26.76	20231113	1.29	N	393890	500	168 억		1745232	N	N	1554	N	00	N
52	20231220	141331	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	48800	-1500	5	-2.98	14348653100	290781	89.55	50600	50700	48400	65300	35300	50300	49345.16	5.18	-21840	152	53633	51966	50633	48966	47633	51300	48300	168	15000	500	37220	50	1	33696518	16444	25.23	1.76	12	0.86	1934.00	27737.00	87700	20230801	-44.36	38300	20231113	27.42	87700	-44.36	20230801	38300	27.42	20231113	87700	-44.36	20230801	38300	27.42	20231113	1.29	N	393890	500	168 억		1745232	N	N	1554	N	00	N
53	20231220	131317	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	49200	-1100	5	-2.19	11117368400	224417	69.11	50600	50700	48850	65300	35300	50300	49538.82	5.18	-21840	-6989	53633	51966	50633	48966	47633	51300	48300	168	15000	500	37220	50	1	33696518	16579	25.44	1.77	12	0.67	1934.00	27737.00	87700	20230801	-43.90	38300	20231113	28.46	87700	-43.90	20230801	38300	28.46	20231113	87700	-43.90	20230801	38300	28.46	20231113	1.29	N	393890	500	168 억		1745232	N	N	1554	N	00	N
54	20231220	121202	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	49000	-1300	5	-2.58	9305462450	187402	57.71	50600	50700	48850	65300	35300	50300	49655.02	5.18	-21840	-10027	53633	51966	50633	48966	47633	51300	48300	168	15000	500	37220	50	1	33696518	16511	25.34	1.77	12	0.56	1934.00	27737.00	87700	20230801	-44.13	38300	20231113	27.94	87700	-44.13	20230801	38300	27.94	20231113	87700	-44.13	20230801	38300	27.94	20231113	1.29	N	393890	500	168 억		1745232	N	N	1554	N	00	N
55	20231220	111206	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	49450	-850	5	-1.69	6636792200	133092	40.99	50600	50700	49250	65300	35300	50300	49866.13	5.18	-21840	-7565	53633	51966	50633	48966	47633	51300	48300	168	15000	500	37220	50	1	33696518	16663	25.57	1.78	12	0.39	1934.00	27737.00	87700	20230801	-43.61	38300	20231113	29.11	87700	-43.61	20230801	38300	29.11	20231113	87700	-43.61	20230801	38300	29.11	20231113	1.29	N	393890	500	168 억		1745232	N	N	1554	N	00	N
56	20231220	101207	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	49650	-650	5	-1.29	5106199200	102299	31.51	50600	50700	49250	65300	35300	50300	49914.38	5.18	-21840	-8882	53633	51966	50633	48966	47633	51300	48300	168	15000	500	37220	50	1	33696518	16730	25.67	1.79	12	0.30	1934.00	27737.00	87700	20230801	-43.39	38300	20231113	29.63	87700	-43.39	20230801	38300	29.63	20231113	87700	-43.39	20230801	38300	29.63	20231113	1.29	N	393890	500	168 억		1745232	N	N	1554	N	00	N
57	20231220	091204	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	50300	0	3	0.00	866831300	17251	5.31	50600	50700	49800	65300	35300	50300	50248.12	5.18	-21840	94	53633	51966	50633	48966	47633	51300	48300	168	15000	500	37220	100	1	33696518	16949	26.01	1.81	12	0.05	1934.00	27737.00	87700	20230801	-42.65	38300	20231113	31.33	87700	-42.65	20230801	38300	31.33	20231113	87700	-42.65	20230801	38300	31.33	20231113	1.29	N	393890	500	168 억		1745232	N	N	1554	N	00	N
58	20231219	161202	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	50300	-2200	5	-4.19	16304683100	323912	95.53	52300	52300	49300	68200	36800	52500	50336.70	5.39	-3522	-57621	55833	54166	52533	50866	49233	55000	51700	168	15700	500	38850	100	1	33696518	16949	26.01	1.81	12	0.96	1934.00	27737.00	87700	20230801	-42.65	38300	20231113	31.33	87700	-42.65	20230801	38300	31.33	20231113	87700	-42.65	20230801	38300	31.33	20231113	1.18	N	393890	500	168 억		1817319	N	N	1554	N	00	N
59	20231219	151207	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	50200	-2300	5	-4.38	15762973900	313121	92.35	52300	52300	49300	68200	36800	52500	50341.40	5.39	-3522	-56220	55833	54166	52533	50866	49233	55000	51700	168	15700	500	38850	100	1	33696518	16916	25.96	1.81	12	0.93	1934.00	27737.00	87700	20230801	-42.76	38300	20231113	31.07	87700	-42.76	20230801	38300	31.07	20231113	87700	-42.76	20230801	38300	31.07	20231113	1.18	N	393890	500	168 억		1817319	N	N	1731	N	00	N
60	20231219	141201	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	49900	-2600	5	-4.95	14551799700	288948	85.22	52300	52300	49300	68200	36800	52500	50361.22	5.39	-3522	-56624	55833	54166	52533	50866	49233	55000	51700	168	15700	500	38850	50	1	33696518	16815	25.80	1.80	12	0.86	1934.00	27737.00	87700	20230801	-43.10	38300	20231113	30.29	87700	-43.10	20230801	38300	30.29	20231113	87700	-43.10	20230801	38300	30.29	20231113	1.18	N	393890	500	168 억		1817319	N	N	1731	N	00	N
61	20231219	131209	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	49550	-2950	5	-5.62	12652352950	250687	73.94	52300	52300	49500	68200	36800	52500	50470.62	5.39	-3522	-52524	55833	54166	52533	50866	49233	55000	51700	168	15700	500	38850	50	1	33696518	16697	25.62	1.79	12	0.74	1934.00	27737.00	87700	20230801	-43.50	38300	20231113	29.37	87700	-43.50	20230801	38300	29.37	20231113	87700	-43.50	20230801	38300	29.37	20231113	1.18	N	393890	500	168 억		1817319	N	N	1731	N	00	N
62	20231219	121210	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	50000	-2500	5	-4.76	9929165150	195984	57.80	52300	52300	49950	68200	36800	52500	50663.03	5.39	-3522	-39172	55833	54166	52533	50866	49233	55000	51700	168	15700	500	38850	100	1	33696518	16848	25.85	1.80	12	0.58	1934.00	27737.00	87700	20230801	-42.99	38300	20231113	30.55	87700	-42.99	20230801	38300	30.55	20231113	87700	-42.99	20230801	38300	30.55	20231113	1.18	N	393890	500	168 억		1817319	N	N	1731	N	00	N
63	20231219	111205	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	50100	-2400	5	-4.57	8452981800	166579	49.13	52300	52300	50000	68200	36800	52500	50744.46	5.39	-3522	-34999	55833	54166	52533	50866	49233	55000	51700	168	15700	500	38850	100	1	33696518	16882	25.90	1.81	12	0.49	1934.00	27737.00	87700	20230801	-42.87	38300	20231113	30.81	87700	-42.87	20230801	38300	30.81	20231113	87700	-42.87	20230801	38300	30.81	20231113	1.18	N	393890	500	168 억		1817319	N	N	1731	N	00	N
64	20231219	101202	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	50900	-1600	5	-3.05	5446338300	106840	31.51	52300	52300	50200	68200	36800	52500	50976.41	5.39	-3522	-6943	55833	54166	52533	50866	49233	55000	51700	168	15700	500	38850	100	1	33696518	17152	26.32	1.84	12	0.32	1934.00	27737.00	87700	20230801	-41.96	38300	20231113	32.90	87700	-41.96	20230801	38300	32.90	20231113	87700	-41.96	20230801	38300	32.90	20231113	1.18	N	393890	500	168 억		1817319	N	N	1731	N	00	N
65	20231219	091200	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	50500	-2000	5	-3.81	1990639600	39078	11.53	52300	52300	50300	68200	36800	52500	50939.68	5.39	-3522	-6570	55833	54166	52533	50866	49233	55000	51700	168	15700	500	38850	100	1	33696518	17017	26.11	1.82	12	0.12	1934.00	27737.00	87700	20230801	-42.42	38300	20231113	31.85	87700	-42.42	20230801	38300	31.85	20231113	87700	-42.42	20230801	38300	31.85	20231113	1.18	N	393890	500	168 억		1817319	N	N	1731	N	00	N
66	20231218	161159	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	52500	900	2	1.74	17675778900	336762	51.71	51600	54200	50900	67000	36200	51600	52489.07	5.35	0	27031	54600	53100	51200	49700	47800	52150	48750	168	15400	500	38180	100	1	33696518	17691	27.15	1.89	12	1.00	1934.00	27737.00	87700	20230801	-40.14	38300	20231113	37.08	87700	-40.14	20230801	38300	37.08	20231113	87700	-40.14	20230801	38300	37.08	20231113	1.16	N	393890	500	168 억		1802431	N	N	1731	N	00	N
67	20231218	151201	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	52100	500	2	0.97	16750194800	319014	48.98	51600	54200	50900	67000	36200	51600	52508.04	5.35	0	21740	54600	53100	51200	49700	47800	52150	48750	168	15400	500	38180	100	1	33696518	17556	26.94	1.88	12	0.95	1934.00	27737.00	87700	20230801	-40.59	38300	20231113	36.03	87700	-40.59	20230801	38300	36.03	20231113	87700	-40.59	20230801	38300	36.03	20231113	1.16	N	393890	500	168 억		1802431	N	N	1309	N	00	N
68	20231218	141204	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	52500	900	2	1.74	14603279600	277865	42.66	51600	54200	50900	67000	36200	51600	52557.61	5.35	0	20529	54600	53100	51200	49700	47800	52150	48750	168	15400	500	38180	100	1	33696518	17691	27.15	1.89	12	0.82	1934.00	27737.00	87700	20230801	-40.14	38300	20231113	37.08	87700	-40.14	20230801	38300	37.08	20231113	87700	-40.14	20230801	38300	37.08	20231113	1.16	N	393890	500	168 억		1802431	N	N	1309	N	00	N
69	20231218	131155	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	51900	300	2	0.58	12847029500	244417	37.53	51600	54200	50900	67000	36200	51600	52564.57	5.35	0	18134	54600	53100	51200	49700	47800	52150	48750	168	15400	500	38180	100	1	33696518	17488	26.84	1.87	12	0.73	1934.00	27737.00	87700	20230801	-40.82	38300	20231113	35.51	87700	-40.82	20230801	38300	35.51	20231113	87700	-40.82	20230801	38300	35.51	20231113	1.16	N	393890	500	168 억		1802431	N	N	1309	N	00	N
70	20231218	121152	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	52500	900	2	1.74	11563276300	219884	33.76	51600	54200	50900	67000	36200	51600	52591.09	5.35	0	18359	54600	53100	51200	49700	47800	52150	48750	168	15400	500	38180	100	1	33696518	17691	27.15	1.89	12	0.65	1934.00	27737.00	87700	20230801	-40.14	38300	20231113	37.08	87700	-40.14	20230801	38300	37.08	20231113	87700	-40.14	20230801	38300	37.08	20231113	1.16	N	393890	500	168 억		1802431	N	N	1309	N	00	N
71	20231218	111153	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	52800	1200	2	2.33	9983180500	189825	29.15	51600	54200	50900	67000	36200	51600	52595.00	5.35	0	12264	54600	53100	51200	49700	47800	52150	48750	168	15400	500	38180	100	1	33696518	17792	27.30	1.90	12	0.56	1934.00	27737.00	87700	20230801	-39.79	38300	20231113	37.86	87700	-39.79	20230801	38300	37.86	20231113	87700	-39.79	20230801	38300	37.86	20231113	1.16	N	393890	500	168 억		1802431	N	N	1309	N	00	N
72	20231218	101151	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	52000	400	2	0.78	8282022300	157280	24.15	51600	54200	50900	67000	36200	51600	52662.33	5.35	0	4731	54600	53100	51200	49700	47800	52150	48750	168	15400	500	38180	100	1	33696518	17522	26.89	1.87	12	0.47	1934.00	27737.00	87700	20230801	-40.71	38300	20231113	35.77	87700	-40.71	20230801	38300	35.77	20231113	87700	-40.71	20230801	38300	35.77	20231113	1.16	N	393890	500	168 억		1802431	N	N	1309	N	00	N
73	20231218	091150	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	53400	1800	2	3.49	4859857200	92175	14.15	51600	54200	50900	67000	36200	51600	52732.45	5.35	0	7743	54600	53100	51200	49700	47800	52150	48750	168	15400	500	38180	100	1	33696518	17994	27.61	1.93	12	0.27	1934.00	27737.00	87700	20230801	-39.11	38300	20231113	39.43	87700	-39.11	20230801	38300	39.43	20231113	87700	-39.11	20230801	38300	39.43	20231113	1.16	N	393890	500	168 억		1802431	N	N	1309	N	00	N
74	20231215	161153	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	51600	600	2	1.18	27548295500	544985	120.09	52400	52700	49300	66300	35700	51000	50548.15	5.48	182	-49387	53566	52282	50416	49132	47266	52925	49775	168	15300	500	37740	100	1	33696518	17387	26.68	1.86	12	1.62	1934.00	27737.00	87700	20230801	-41.16	38300	20231113	34.73	87700	-41.16	20230801	38300	34.73	20231113	87700	-41.16	20230801	38300	34.73	20231113	1.25	N	393890	500	168 억		1845816	N	N	1288	N	00	N
75	20231215	151157	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	51400	400	2	0.78	25617081500	507466	111.82	52400	52700	49300	66300	35700	51000	50480.39	5.48	182	-43002	53566	52282	50416	49132	47266	52925	49775	168	15300	500	37740	100	1	33696518	17320	26.58	1.85	12	1.51	1934.00	27737.00	87700	20230801	-41.39	38300	20231113	34.20	87700	-41.39	20230801	38300	34.20	20231113	87700	-41.39	20230801	38300	34.20	20231113	1.25	N	393890	500	168 억		1845816	N	N	5295	N	00	N
76	20231215	141155	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	49700	-1300	5	-2.55	17892138200	355852	78.41	52400	52700	49300	66300	35700	51000	50279.72	5.48	182	-24087	53566	52282	50416	49132	47266	52925	49775	168	15300	500	37740	50	1	33696518	16747	25.70	1.79	12	1.06	1934.00	27737.00	87700	20230801	-43.33	38300	20231113	29.77	87700	-43.33	20230801	38300	29.77	20231113	87700	-43.33	20230801	38300	29.77	20231113	1.25	N	393890	500	168 억		1845816	N	N	5295	N	00	N
77	20231215	131149	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	49650	-1350	5	-2.65	16002580550	317700	70.01	52400	52700	49300	66300	35700	51000	50370.10	5.48	182	-22044	53566	52282	50416	49132	47266	52925	49775	168	15300	500	37740	50	1	33696518	16730	25.67	1.79	12	0.94	1934.00	27737.00	87700	20230801	-43.39	38300	20231113	29.63	87700	-43.39	20230801	38300	29.63	20231113	87700	-43.39	20230801	38300	29.63	20231113	1.25	N	393890	500	168 억		1845816	N	N	5295	N	00	N
78	20231215	121150	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	49600	-1400	5	-2.75	13814047600	273737	60.32	52400	52700	49300	66300	35700	51000	50464.67	5.48	182	-18523	53566	52282	50416	49132	47266	52925	49775	168	15300	500	37740	50	1	33696518	16713	25.65	1.79	12	0.81	1934.00	27737.00	87700	20230801	-43.44	38300	20231113	29.50	87700	-43.44	20230801	38300	29.50	20231113	87700	-43.44	20230801	38300	29.50	20231113	1.25	N	393890	500	168 억		1845816	N	N	5295	N	00	N
79	20231215	111144	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	49700	-1300	5	-2.55	11874457850	234535	51.68	52400	52700	49300	66300	35700	51000	50629.79	5.48	182	-19382	53566	52282	50416	49132	47266	52925	49775	168	15300	500	37740	50	1	33696518	16747	25.70	1.79	12	0.70	1934.00	27737.00	87700	20230801	-43.33	38300	20231113	29.77	87700	-43.33	20230801	38300	29.77	20231113	87700	-43.33	20230801	38300	29.77	20231113	1.25	N	393890	500	168 억		1845816	N	N	5295	N	00	N
80	20231215	101150	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	50300	-700	5	-1.37	8126605700	159254	35.09	52400	52700	49500	66300	35700	51000	51029.21	5.48	182	-4185	53566	52282	50416	49132	47266	52925	49775	168	15300	500	37740	100	1	33696518	16949	26.01	1.81	12	0.47	1934.00	27737.00	87700	20230801	-42.65	38300	20231113	31.33	87700	-42.65	20230801	38300	31.33	20231113	87700	-42.65	20230801	38300	31.33	20231113	1.25	N	393890	500	168 억		1845816	N	N	5295	N	00	N
81	20231215	091154	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	52200	1200	2	2.35	2211543300	42518	9.37	52400	52700	51300	66300	35700	51000	52014.28	5.48	182	-4745	53566	52282	50416	49132	47266	52925	49775	168	15300	500	37740	100	1	33696518	17590	26.99	1.88	12	0.13	1934.00	27737.00	87700	20230801	-40.48	38300	20231113	36.29	87700	-40.48	20230801	38300	36.29	20231113	87700	-40.48	20230801	38300	36.29	20231113	1.25	N	393890	500	168 억		1845816	N	N	5295	N	00	N
82	20231214	161145	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	51000	2400	2	4.94	22652709350	450657	125.25	49100	51700	48550	63100	34050	48600	50265.11	5.73	-950	-30697	50833	49716	48033	46916	45233	50275	47475	168	14500	500	35960	100	1	33696518	17185	26.37	1.84	12	1.34	1934.00	27737.00	87700	20230801	-41.85	38300	20231113	33.16	87700	-41.85	20230801	38300	33.16	20231113	87700	-41.85	20230801	38300	33.16	20231113	1.22	N	393890	500	168 억		1929137	N	N	5295	N	00	N
83	20231214	151225	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	51000	2400	2	4.94	20970137750	417657	116.08	49100	51700	48550	63100	34050	48600	50208.99	5.73	-950	-39352	50833	49716	48033	46916	45233	50275	47475	168	14500	500	35960	100	1	33696518	17185	26.37	1.84	12	1.24	1934.00	27737.00	87700	20230801	-41.85	38300	20231113	33.16	87700	-41.85	20230801	38300	33.16	20231113	87700	-41.85	20230801	38300	33.16	20231113	1.22	N	393890	500	168 억		1929137	N	N	69	N	00	N
84	20231214	141152	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	50100	1500	2	3.09	17753522750	354076	98.41	49100	51700	48550	63100	34050	48600	50140.43	5.73	-950	-38063	50833	49716	48033	46916	45233	50275	47475	168	14500	500	35960	100	1	33696518	16882	25.90	1.81	12	1.05	1934.00	27737.00	87700	20230801	-42.87	38300	20231113	30.81	87700	-42.87	20230801	38300	30.81	20231113	87700	-42.87	20230801	38300	30.81	20231113	1.22	N	393890	500	168 억		1929137	N	N	69	N	00	N
85	20231214	131222	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	49350	750	2	1.54	15742222500	313691	87.18	49100	51700	48550	63100	34050	48600	50183.85	5.73	-950	-29709	50833	49716	48033	46916	45233	50275	47475	168	14500	500	35960	50	1	33696518	16629	25.52	1.78	12	0.93	1934.00	27737.00	87700	20230801	-43.73	38300	20231113	28.85	87700	-43.73	20230801	38300	28.85	20231113	87700	-43.73	20230801	38300	28.85	20231113	1.22	N	393890	500	168 억		1929137	N	N	69	N	00	N
86	20231214	121245	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	49250	650	2	1.34	14712064200	292752	81.36	49100	51700	48550	63100	34050	48600	50254.36	5.73	-950	-25691	50833	49716	48033	46916	45233	50275	47475	168	14500	500	35960	50	1	33696518	16596	25.47	1.78	12	0.87	1934.00	27737.00	87700	20230801	-43.84	38300	20231113	28.59	87700	-43.84	20230801	38300	28.59	20231113	87700	-43.84	20230801	38300	28.59	20231113	1.22	N	393890	500	168 억		1929137	N	N	69	N	00	N
87	20231214	111219	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	49200	600	2	1.23	12859192200	254909	70.85	49100	51700	49000	63100	34050	48600	50446.21	5.73	-950	-19180	50833	49716	48033	46916	45233	50275	47475	168	14500	500	35960	50	1	33696518	16579	25.44	1.77	12	0.76	1934.00	27737.00	87700	20230801	-43.90	38300	20231113	28.46	87700	-43.90	20230801	38300	28.46	20231113	87700	-43.90	20230801	38300	28.46	20231113	1.22	N	393890	500	168 억		1929137	N	N	69	N	00	N
88	20231214	101135	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	49450	850	2	1.75	10187192400	200892	55.83	49100	51700	49000	63100	34050	48600	50709.80	5.73	-950	-11368	50833	49716	48033	46916	45233	50275	47475	168	14500	500	35960	50	1	33696518	16663	25.57	1.78	12	0.60	1934.00	27737.00	87700	20230801	-43.61	38300	20231113	29.11	87700	-43.61	20230801	38300	29.11	20231113	87700	-43.61	20230801	38300	29.11	20231113	1.22	N	393890	500	168 억		1929137	N	N	69	N	00	N
89	20231214	091115	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	50400	1800	2	3.70	2945799100	58546	16.27	49100	51200	49000	63100	34050	48600	50315.98	5.73	-950	7939	50833	49716	48033	46916	45233	50275	47475	168	14500	500	35960	100	1	33696518	16983	26.06	1.82	12	0.17	1934.00	27737.00	87700	20230801	-42.53	38300	20231113	31.59	87700	-42.53	20230801	38300	31.59	20231113	87700	-42.53	20230801	38300	31.59	20231113	1.22	N	393890	500	168 억		1929137	N	N	69	N	00	N
90	20231213	161141	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	48600	1100	2	2.32	17358650050	358150	65.31	46500	49150	46350	61700	33250	47500	48467.44	5.79	0	-21664	51366	49432	48266	46332	45166	48850	45750	168	14200	500	35150	50	1	33696518	16377	25.13	1.75	12	1.06	1934.00	27737.00	87700	20230801	-44.58	38300	20231113	26.89	87700	-44.58	20230801	38300	26.89	20231113	87700	-44.58	20230801	38300	26.89	20231113	1.16	N	393890	500	168 억		1950113	N	N	69	N	00	N
91	20231213	151205	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	48350	850	2	1.79	16871482100	348124	63.48	46500	49150	46350	61700	33250	47500	48464.06	5.79	0	-20008	51366	49432	48266	46332	45166	48850	45750	168	14200	500	35150	50	1	33696518	16292	25.00	1.74	12	1.03	1934.00	27737.00	87700	20230801	-44.87	38300	20231113	26.24	87700	-44.87	20230801	38300	26.24	20231113	87700	-44.87	20230801	38300	26.24	20231113	1.16	N	393890	500	168 억		1950113	N	N	20	N	00	N
92	20231213	141204	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	48800	1300	2	2.74	14314071200	295373	53.86	46500	49150	46350	61700	33250	47500	48461.07	5.79	0	-16468	51366	49432	48266	46332	45166	48850	45750	168	14200	500	35150	50	1	33696518	16444	25.23	1.76	12	0.88	1934.00	27737.00	87700	20230801	-44.36	38300	20231113	27.42	87700	-44.36	20230801	38300	27.42	20231113	87700	-44.36	20230801	38300	27.42	20231113	1.16	N	393890	500	168 억		1950113	N	N	20	N	00	N
93	20231213	131208	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	48850	1350	2	2.84	12409325700	256337	46.74	46500	49150	46350	61700	33250	47500	48410.27	5.79	0	-16194	51366	49432	48266	46332	45166	48850	45750	168	14200	500	35150	50	1	33696518	16461	25.26	1.76	12	0.76	1934.00	27737.00	87700	20230801	-44.30	38300	20231113	27.55	87700	-44.30	20230801	38300	27.55	20231113	87700	-44.30	20230801	38300	27.55	20231113	1.16	N	393890	500	168 억		1950113	N	N	20	N	00	N
94	20231213	121203	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	49050	1550	2	3.26	10731207850	222087	40.50	46500	49100	46350	61700	33250	47500	48319.91	5.79	0	-9705	51366	49432	48266	46332	45166	48850	45750	168	14200	500	35150	50	1	33696518	16528	25.36	1.77	12	0.66	1934.00	27737.00	87700	20230801	-44.07	38300	20231113	28.07	87700	-44.07	20230801	38300	28.07	20231113	87700	-44.07	20230801	38300	28.07	20231113	1.16	N	393890	500	168 억		1950113	N	N	20	N	00	N
95	20231213	111208	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	48700	1200	2	2.53	8866118150	183892	33.53	46500	48950	46350	61700	33250	47500	48213.80	5.79	0	-2151	51366	49432	48266	46332	45166	48850	45750	168	14200	500	35150	50	1	33696518	16410	25.18	1.76	12	0.55	1934.00	27737.00	87700	20230801	-44.47	38300	20231113	27.15	87700	-44.47	20230801	38300	27.15	20231113	87700	-44.47	20230801	38300	27.15	20231113	1.16	N	393890	500	168 억		1950113	N	N	20	N	00	N
96	20231213	101215	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	48350	850	2	1.79	7282596200	151185	27.57	46500	48950	46350	61700	33250	47500	48170.19	5.79	0	2153	51366	49432	48266	46332	45166	48850	45750	168	14200	500	35150	50	1	33696518	16292	25.00	1.74	12	0.45	1934.00	27737.00	87700	20230801	-44.87	38300	20231113	26.24	87700	-44.87	20230801	38300	26.24	20231113	87700	-44.87	20230801	38300	26.24	20231113	1.16	N	393890	500	168 억		1950113	N	N	20	N	00	N
97	20231213	091200	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	47800	300	2	0.63	1565861400	33266	6.07	46500	47850	46350	61700	33250	47500	47070.67	5.79	0	1400	51366	49432	48266	46332	45166	48850	45750	168	14200	500	35150	50	1	33696518	16107	24.72	1.72	12	0.10	1934.00	27737.00	87700	20230801	-45.50	38300	20231113	24.80	87700	-45.50	20230801	38300	24.80	20231113	87700	-45.50	20230801	38300	24.80	20231113	1.16	N	393890	500	168 억		1950113	N	N	20	N	00	N
98	20231212	161119	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	47500	-2700	5	-5.38	25288613350	525793	73.91	50200	50200	47100	65200	35200	50200	48098.72	5.99	-169	-64434	54266	52232	50866	48832	47466	53250	49850	168	15000	500	37140	50	1	33696518	16006	24.56	1.71	12	1.56	1934.00	27737.00	87700	20230801	-45.84	38300	20231113	24.02	87700	-45.84	20230801	38300	24.02	20231113	87700	-45.84	20230801	38300	24.02	20231113	1.02	N	393890	500	168 억		2020001	N	N	20	N	00	N
99	20231212	151124	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	47700	-2500	5	-4.98	24474870050	508690	71.51	50200	50200	47100	65200	35200	50200	48113.53	5.99	-169	-63020	54266	52232	50866	48832	47466	53250	49850	168	15000	500	37140	50	1	33696518	16073	24.66	1.72	12	1.51	1934.00	27737.00	87700	20230801	-45.61	38300	20231113	24.54	87700	-45.61	20230801	38300	24.54	20231113	87700	-45.61	20230801	38300	24.54	20231113	1.02	N	393890	500	168 억		2020001	N	N	525	N	00	N
100	20231212	141022	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	47550	-2650	5	-5.28	22530684950	467922	65.78	50200	50200	47100	65200	35200	50200	48150.51	5.99	-169	-61046	54266	52232	50866	48832	47466	53250	49850	168	15000	500	37140	50	1	33696518	16023	24.59	1.71	12	1.39	1934.00	27737.00	87700	20230801	-45.78	38300	20231113	24.15	87700	-45.78	20230801	38300	24.15	20231113	87700	-45.78	20230801	38300	24.15	20231113	1.02	N	393890	500	168 억		2020001	N	N	525	N	00	N
101	20231212	131028	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	47500	-2700	5	-5.38	19136642100	397032	55.81	50200	50200	47100	65200	35200	50200	48199.24	5.99	-169	-48458	54266	52232	50866	48832	47466	53250	49850	168	15000	500	37140	50	1	33696518	16006	24.56	1.71	12	1.18	1934.00	27737.00	87700	20230801	-45.84	38300	20231113	24.02	87700	-45.84	20230801	38300	24.02	20231113	87700	-45.84	20230801	38300	24.02	20231113	1.02	N	393890	500	168 억		2020001	N	N	525	N	00	N
102	20231212	121017	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	47500	-2700	5	-5.38	17508685350	362730	50.99	50200	50200	47100	65200	35200	50200	48269.20	5.99	-169	-41230	54266	52232	50866	48832	47466	53250	49850	168	15000	500	37140	50	1	33696518	16006	24.56	1.71	12	1.08	1934.00	27737.00	87700	20230801	-45.84	38300	20231113	24.02	87700	-45.84	20230801	38300	24.02	20231113	87700	-45.84	20230801	38300	24.02	20231113	1.02	N	393890	500	168 억		2020001	N	N	525	N	00	N
103	20231212	111034	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	47350	-2850	5	-5.68	15654744600	323536	45.48	50200	50200	47250	65200	35200	50200	48386.41	5.99	-169	-32422	54266	52232	50866	48832	47466	53250	49850	168	15000	500	37140	50	1	33696518	15955	24.48	1.71	12	0.96	1934.00	27737.00	87700	20230801	-46.01	38300	20231113	23.63	87700	-46.01	20230801	38300	23.63	20231113	87700	-46.01	20230801	38300	23.63	20231113	1.02	N	393890	500	168 억		2020001	N	N	525	N	00	N
104	20231212	101117	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	48650	-1550	5	-3.09	9770772450	200394	28.17	50200	50200	48200	65200	35200	50200	48757.81	5.99	-169	-6190	54266	52232	50866	48832	47466	53250	49850	168	15000	500	37140	50	1	33696518	16393	25.16	1.75	12	0.59	1934.00	27737.00	87700	20230801	-44.53	38300	20231113	27.02	87700	-44.53	20230801	38300	27.02	20231113	87700	-44.53	20230801	38300	27.02	20231113	1.02	N	393890	500	168 억		2020001	N	N	525	N	00	N
105	20231212	091117	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	49350	-850	5	-1.69	1755195900	35432	4.98	50200	50200	49100	65200	35200	50200	49537.03	5.99	-169	-6989	54266	52232	50866	48832	47466	53250	49850	168	15000	500	37140	50	1	33696518	16629	25.52	1.78	12	0.11	1934.00	27737.00	87700	20230801	-43.73	38300	20231113	28.85	87700	-43.73	20230801	38300	28.85	20231113	87700	-43.73	20230801	38300	28.85	20231113	1.02	N	393890	500	168 억		2020001	N	N	525	N	00	N
106	20231211	161120	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	50200	650	2	1.31	36296623400	708379	77.20	50100	52900	49500	64400	34700	49550	51241.07	6.94	231460	-52150	52850	51200	49350	47700	45850	52025	48525	168	14850	500	36660	100	1	33696518	16916	25.96	1.81	12	2.10	1934.00	27737.00	87700	20230801	-42.76	38300	20231113	31.07	87700	-42.76	20230801	38300	31.07	20231113	87700	-42.76	20230801	38300	31.07	20231113	1.06	N	393890	500	168 억		2339925	N	N	525	N	00	N
107	20231211	151115	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	50100	550	2	1.11	35020812850	682882	74.42	50100	52900	49500	64400	34700	49550	51284.12	6.94	231460	-55527	52850	51200	49350	47700	45850	52025	48525	168	14850	500	36660	100	1	33696518	16882	25.90	1.81	12	2.03	1934.00	27737.00	87700	20230801	-42.87	38300	20231113	30.81	87700	-42.87	20230801	38300	30.81	20231113	87700	-42.87	20230801	38300	30.81	20231113	1.06	N	393890	500	168 억		2339925	N	N	104	N	00	N
108	20231211	141116	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	51700	2150	2	4.34	29159138850	567073	61.80	50100	52900	49500	64400	34700	49550	51420.80	6.94	231460	-61466	52850	51200	49350	47700	45850	52025	48525	168	14850	500	36660	100	1	33696518	17421	26.73	1.86	12	1.68	1934.00	27737.00	87700	20230801	-41.05	38300	20231113	34.99	87700	-41.05	20230801	38300	34.99	20231113	87700	-41.05	20230801	38300	34.99	20231113	1.06	N	393890	500	168 억		2339925	N	N	104	N	00	N
109	20231211	131112	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	51600	2050	2	4.14	26820606950	521820	56.87	50100	52900	49500	64400	34700	49550	51398.59	6.94	231460	-48616	52850	51200	49350	47700	45850	52025	48525	168	14850	500	36660	100	1	33696518	17387	26.68	1.86	12	1.55	1934.00	27737.00	87700	20230801	-41.16	38300	20231113	34.73	87700	-41.16	20230801	38300	34.73	20231113	87700	-41.16	20230801	38300	34.73	20231113	1.06	N	393890	500	168 억		2339925	N	N	104	N	00	N
110	20231211	121115	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	51600	2050	2	4.14	24303276050	473352	51.59	50100	52900	49500	64400	34700	49550	51343.34	6.94	231460	-35735	52850	51200	49350	47700	45850	52025	48525	168	14850	500	36660	100	1	33696518	17387	26.68	1.86	12	1.40	1934.00	27737.00	87700	20230801	-41.16	38300	20231113	34.73	87700	-41.16	20230801	38300	34.73	20231113	87700	-41.16	20230801	38300	34.73	20231113	1.06	N	393890	500	168 억		2339925	N	N	104	N	00	N
111	20231211	111109	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	52100	2550	2	5.15	21212802350	413721	45.09	50100	52900	49500	64400	34700	49550	51273.66	6.94	231460	-30311	52850	51200	49350	47700	45850	52025	48525	168	14850	500	36660	100	1	33696518	17556	26.94	1.88	12	1.23	1934.00	27737.00	87700	20230801	-40.59	38300	20231113	36.03	87700	-40.59	20230801	38300	36.03	20231113	87700	-40.59	20230801	38300	36.03	20231113	1.06	N	393890	500	168 억		2339925	N	N	104	N	00	N
112	20231211	101108	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	51700	2150	2	4.34	13241325250	261181	28.46	50100	52300	49500	64400	34700	49550	50698.37	6.94	231460	-26736	52850	51200	49350	47700	45850	52025	48525	168	14850	500	36660	100	1	33696518	17421	26.73	1.86	12	0.78	1934.00	27737.00	87700	20230801	-41.05	38300	20231113	34.99	87700	-41.05	20230801	38300	34.99	20231113	87700	-41.05	20230801	38300	34.99	20231113	1.06	N	393890	500	168 억		2339925	N	N	104	N	00	N
113	20231211	091108	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	49800	250	2	0.50	3811642650	76212	8.31	50100	50700	49500	64400	34700	49550	50014.35	6.94	231460	-18042	52850	51200	49350	47700	45850	52025	48525	168	14850	500	36660	50	1	33696518	16781	25.75	1.80	12	0.23	1934.00	27737.00	87700	20230801	-43.22	38300	20231113	30.03	87700	-43.22	20230801	38300	30.03	20231113	87700	-43.22	20230801	38300	30.03	20231113	1.06	N	393890	500	168 억		2339925	N	N	104	N	00	N
114	20231208	161100	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	49550	1900	2	3.99	45035707500	915061	130.92	48000	51000	47500	61900	33400	47650	49215.77	6.94	-117	-201817	50816	49232	46166	44582	41516	50025	45375	168	14250	500	35260	50	1	33696518	16697	25.62	1.79	12	2.72	1934.00	27737.00	87700	20230801	-43.50	38300	20231113	29.37	87700	-43.50	20230801	38300	29.37	20231113	87700	-43.50	20230801	38300	29.37	20231113	1.10	N	393890	500	168 억		2340155	N	N	104	N	00	N
115	20231208	151102	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	49600	1950	2	4.09	44042151850	894976	128.05	48000	51000	47500	61900	33400	47650	49210.61	6.94	-117	-198815	50816	49232	46166	44582	41516	50025	45375	168	14250	500	35260	50	1	33696518	16713	25.65	1.79	12	2.66	1934.00	27737.00	87700	20230801	-43.44	38300	20231113	29.50	87700	-43.44	20230801	38300	29.50	20231113	87700	-43.44	20230801	38300	29.50	20231113	1.10	N	393890	500	168 억		2340155	N	N	231	N	00	N
116	20231208	141102	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	49300	1650	2	3.46	39409613250	801334	114.65	48000	51000	47500	61900	33400	47650	49180.21	6.94	-117	-173383	50816	49232	46166	44582	41516	50025	45375	168	14250	500	35260	50	1	33696518	16612	25.49	1.78	12	2.38	1934.00	27737.00	87700	20230801	-43.79	38300	20231113	28.72	87700	-43.79	20230801	38300	28.72	20231113	87700	-43.79	20230801	38300	28.72	20231113	1.10	N	393890	500	168 억		2340155	N	N	231	N	00	N
117	20231208	131100	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	48800	1150	2	2.41	34810946650	707564	101.24	48000	51000	47500	61900	33400	47650	49198.53	6.94	-117	-124949	50816	49232	46166	44582	41516	50025	45375	168	14250	500	35260	50	1	33696518	16444	25.23	1.76	12	2.10	1934.00	27737.00	87700	20230801	-44.36	38300	20231113	27.42	87700	-44.36	20230801	38300	27.42	20231113	87700	-44.36	20230801	38300	27.42	20231113	1.10	N	393890	500	168 억		2340155	N	N	231	N	00	N
118	20231208	121056	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	48950	1300	2	2.73	31489233300	639221	91.46	48000	51000	47500	61900	33400	47650	49262.15	6.94	-117	-113866	50816	49232	46166	44582	41516	50025	45375	168	14250	500	35260	50	1	33696518	16494	25.31	1.76	12	1.90	1934.00	27737.00	87700	20230801	-44.18	38300	20231113	27.81	87700	-44.18	20230801	38300	27.81	20231113	87700	-44.18	20230801	38300	27.81	20231113	1.10	N	393890	500	168 억		2340155	N	N	231	N	00	N
119	20231208	111052	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	49550	1900	2	3.99	28224435100	572693	81.94	48000	51000	47500	61900	33400	47650	49284.01	6.94	-117	-100950	50816	49232	46166	44582	41516	50025	45375	168	14250	500	35260	50	1	33696518	16697	25.62	1.79	12	1.70	1934.00	27737.00	87700	20230801	-43.50	38300	20231113	29.37	87700	-43.50	20230801	38300	29.37	20231113	87700	-43.50	20230801	38300	29.37	20231113	1.10	N	393890	500	168 억		2340155	N	N	231	N	00	N
120	20231208	101101	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	50400	2750	2	5.77	19422946600	396580	56.74	48000	50800	47500	61900	33400	47650	48976.46	6.94	-117	-74633	50816	49232	46166	44582	41516	50025	45375	168	14250	500	35260	100	1	33696518	16983	26.06	1.82	12	1.18	1934.00	27737.00	87700	20230801	-42.53	38300	20231113	31.59	87700	-42.53	20230801	38300	31.59	20231113	87700	-42.53	20230801	38300	31.59	20231113	1.10	N	393890	500	168 억		2340155	N	N	231	N	00	N
121	20231208	091051	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	48350	700	2	1.47	5836255300	120693	17.27	48000	49200	47500	61900	33400	47650	48356.81	6.94	-117	-29005	50816	49232	46166	44582	41516	50025	45375	168	14250	500	35260	50	1	33696518	16292	25.00	1.74	12	0.36	1934.00	27737.00	87700	20230801	-44.87	38300	20231113	26.24	87700	-44.87	20230801	38300	26.24	20231113	87700	-44.87	20230801	38300	26.24	20231113	1.10	N	393890	500	168 억		2340155	N	N	231	N	00	N
122	20231207	161050	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	47650	4100	2	9.41	31795821850	693727	222.08	44000	47750	43100	56600	30500	43550	45826.93	7.28	-945	-106898	45916	44732	43316	42132	40716	45325	42725	168	13050	500	32220	50	1	33696518	16056	24.64	1.72	12	2.06	1934.00	27737.00	87700	20230801	-45.67	38300	20231113	24.41	87700	-45.67	20230801	38300	24.41	20231113	87700	-45.67	20230801	38300	24.41	20231113	1.14	N	393890	500	168 억		2452144	N	N	231	N	00	N
123	20231207	151054	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	47400	3850	2	8.84	29820844600	652207	208.79	44000	47750	43100	56600	30500	43550	45722.98	7.28	-945	-101117	45916	44732	43316	42132	40716	45325	42725	168	13050	500	32220	50	1	33696518	15972	24.51	1.71	12	1.94	1934.00	27737.00	87700	20230801	-45.95	38300	20231113	23.76	87700	-45.95	20230801	38300	23.76	20231113	87700	-45.95	20230801	38300	23.76	20231113	1.14	N	393890	500	168 억		2452144	N	N	128	N	00	N
124	20231207	141052	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	46700	3150	2	7.23	20936156450	464252	148.62	44000	47000	43100	56600	30500	43550	45096.53	7.28	-945	-71244	45916	44732	43316	42132	40716	45325	42725	168	13050	500	32220	50	1	33696518	15736	24.15	1.68	12	1.38	1934.00	27737.00	87700	20230801	-46.75	38300	20231113	21.93	87700	-46.75	20230801	38300	21.93	20231113	87700	-46.75	20230801	38300	21.93	20231113	1.14	N	393890	500	168 억		2452144	N	N	128	N	00	N
125	20231207	131051	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	45150	1600	2	3.67	13149720500	295858	94.71	44000	45350	43100	56600	30500	43550	44446.05	7.28	-945	-61727	45916	44732	43316	42132	40716	45325	42725	168	13050	500	32220	50	1	33696518	15214	23.35	1.63	12	0.88	1934.00	27737.00	87700	20230801	-48.52	38300	20231113	17.89	87700	-48.52	20230801	38300	17.89	20231113	87700	-48.52	20230801	38300	17.89	20231113	1.14	N	393890	500	168 억		2452144	N	N	128	N	00	N
126	20231207	121051	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44400	850	2	1.95	10062595600	227296	72.76	44000	45100	43100	56600	30500	43550	44270.89	7.28	-945	-49008	45916	44732	43316	42132	40716	45325	42725	168	13050	500	32220	50	1	33696518	14961	22.96	1.60	12	0.67	1934.00	27737.00	87700	20230801	-49.37	38300	20231113	15.93	87700	-49.37	20230801	38300	15.93	20231113	87700	-49.37	20230801	38300	15.93	20231113	1.14	N	393890	500	168 억		2452144	N	N	128	N	00	N
127	20231207	111038	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44600	1050	2	2.41	8833526400	199672	63.92	44000	45100	43100	56600	30500	43550	44240.19	7.28	-945	-35028	45916	44732	43316	42132	40716	45325	42725	168	13050	500	32220	50	1	33696518	15029	23.06	1.61	12	0.59	1934.00	27737.00	87700	20230801	-49.14	38300	20231113	16.45	87700	-49.14	20230801	38300	16.45	20231113	87700	-49.14	20230801	38300	16.45	20231113	1.14	N	393890	500	168 억		2452144	N	N	128	N	00	N
128	20231207	101045	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44950	1400	2	3.21	5934822500	134781	43.15	44000	44950	43100	56600	30500	43550	44033.08	7.28	-945	-27935	45916	44732	43316	42132	40716	45325	42725	168	13050	500	32220	50	1	33696518	15147	23.24	1.62	12	0.40	1934.00	27737.00	87700	20230801	-48.75	38300	20231113	17.36	87700	-48.75	20230801	38300	17.36	20231113	87700	-48.75	20230801	38300	17.36	20231113	1.14	N	393890	500	168 억		2452144	N	N	128	N	00	N
129	20231207	091050	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	43550	0	3	0.00	2005017050	45744	14.64	44000	44800	43300	56600	30500	43550	43831.26	7.28	-945	-18552	45916	44732	43316	42132	40716	45325	42725	168	13050	500	32220	50	1	33696518	14675	22.52	1.57	12	0.14	1934.00	27737.00	87700	20230801	-50.34	38300	20231113	13.71	87700	-50.34	20230801	38300	13.71	20231113	87700	-50.34	20230801	38300	13.71	20231113	1.14	N	393890	500	168 억		2452144	N	N	128	N	00	N
130	20231206	161039	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	43550	850	2	1.99	13284907550	308766	52.33	43100	44500	41900	55500	29900	42700	43023.77	7.52	4	-37610	46200	44450	43200	41450	40200	43825	40825	168	12800	500	31590	50	1	33696518	14675	22.52	1.57	12	0.92	1934.00	27737.00	87700	20230801	-50.34	38300	20231113	13.71	87700	-50.34	20230801	38300	13.71	20231113	87700	-50.34	20230801	38300	13.71	20231113	1.06	N	393890	500	168 억		2535145	N	N	128	N	00	N
131	20231206	151057	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	43700	1000	2	2.34	12740926100	296291	50.21	43100	44500	41900	55500	29900	42700	43001.50	7.52	4	-33456	46200	44450	43200	41450	40200	43825	40825	168	12800	500	31590	50	1	33696518	14725	22.60	1.58	12	0.88	1934.00	27737.00	87700	20230801	-50.17	38300	20231113	14.10	87700	-50.17	20230801	38300	14.10	20231113	87700	-50.17	20230801	38300	14.10	20231113	1.06	N	393890	500	168 억		2535145	N	N	2078	N	00	N
132	20231206	141052	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	43100	400	2	0.94	9296716900	217981	36.94	43100	43350	41900	55500	29900	42700	42649.18	7.52	4	-34585	46200	44450	43200	41450	40200	43825	40825	168	12800	500	31590	50	1	33696518	14523	22.29	1.55	12	0.65	1934.00	27737.00	87700	20230801	-50.86	38300	20231113	12.53	87700	-50.86	20230801	38300	12.53	20231113	87700	-50.86	20230801	38300	12.53	20231113	1.06	N	393890	500	168 억		2535145	N	N	2078	N	00	N
133	20231206	131041	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42800	100	2	0.23	8351816300	195967	33.21	43100	43350	41900	55500	29900	42700	42618.44	7.52	4	-31708	46200	44450	43200	41450	40200	43825	40825	168	12800	500	31590	50	1	33696518	14422	22.13	1.54	12	0.58	1934.00	27737.00	87700	20230801	-51.20	38300	20231113	11.75	87700	-51.20	20230801	38300	11.75	20231113	87700	-51.20	20230801	38300	11.75	20231113	1.06	N	393890	500	168 억		2535145	N	N	2078	N	00	N
134	20231206	121030	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42800	100	2	0.23	7299128050	171336	29.04	43100	43350	41900	55500	29900	42700	42601.19	7.52	4	-23349	46200	44450	43200	41450	40200	43825	40825	168	12800	500	31590	50	1	33696518	14422	22.13	1.54	12	0.51	1934.00	27737.00	87700	20230801	-51.20	38300	20231113	11.75	87700	-51.20	20230801	38300	11.75	20231113	87700	-51.20	20230801	38300	11.75	20231113	1.06	N	393890	500	168 억		2535145	N	N	2078	N	00	N
135	20231206	111054	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	43150	450	2	1.05	6177643050	145291	24.62	43100	43350	41900	55500	29900	42700	42518.98	7.52	4	-26711	46200	44450	43200	41450	40200	43825	40825	168	12800	500	31590	50	1	33696518	14540	22.31	1.56	12	0.43	1934.00	27737.00	87700	20230801	-50.80	38300	20231113	12.66	87700	-50.80	20230801	38300	12.66	20231113	87700	-50.80	20230801	38300	12.66	20231113	1.06	N	393890	500	168 억		2535145	N	N	2078	N	00	N
136	20231206	101044	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42100	-600	5	-1.41	4685418550	110406	18.71	43100	43350	41900	55500	29900	42700	42437.83	7.52	4	-28052	46200	44450	43200	41450	40200	43825	40825	168	12800	500	31590	50	1	33696518	14186	21.77	1.52	12	0.33	1934.00	27737.00	87700	20230801	-52.00	38300	20231113	9.92	87700	-52.00	20230801	38300	9.92	20231113	87700	-52.00	20230801	38300	9.92	20231113	1.06	N	393890	500	168 억		2535145	N	N	2078	N	00	N
137	20231206	091046	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	41950	-750	5	-1.76	1623166400	38250	6.48	43100	43350	41900	55500	29900	42700	42435.01	7.52	4	-17928	46200	44450	43200	41450	40200	43825	40825	168	12800	500	31590	50	1	33696518	14136	21.69	1.51	12	0.11	1934.00	27737.00	87700	20230801	-52.17	38300	20231113	9.53	87700	-52.17	20230801	38300	9.53	20231113	87700	-52.17	20230801	38300	9.53	20231113	1.06	N	393890	500	168 억		2535145	N	N	2078	N	00	N
138	20231205	161047	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42700	-500	5	-1.16	25601003900	588432	51.26	43550	44950	41950	56100	30250	43200	43507.84	8.02	-6	-92703	48100	45650	43850	41400	39600	44750	40500	168	12900	500	31960	50	1	33696518	14388	22.08	1.54	12	1.75	1934.00	27737.00	87700	20230801	-51.31	38300	20231113	11.49	87700	-51.31	20230801	38300	11.49	20231113	87700	-51.31	20230801	38300	11.49	20231113	1.07	N	393890	500	168 억		2701825	N	N	2078	N	00	N
139	20231205	151044	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42750	-450	5	-1.04	24832240650	570405	49.69	43550	44950	41950	56100	30250	43200	43534.42	8.02	-6	-89303	48100	45650	43850	41400	39600	44750	40500	168	12900	500	31960	50	1	33696518	14405	22.10	1.54	12	1.69	1934.00	27737.00	87700	20230801	-51.25	38300	20231113	11.62	87700	-51.25	20230801	38300	11.62	20231113	87700	-51.25	20230801	38300	11.62	20231113	1.07	N	393890	500	168 억		2701825	N	N	2233	N	00	N
140	20231205	141042	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	43600	400	2	0.93	21741668700	498629	43.44	43550	44950	41950	56100	30250	43200	43602.92	8.02	-6	-64405	48100	45650	43850	41400	39600	44750	40500	168	12900	500	31960	50	1	33696518	14692	22.54	1.57	12	1.48	1934.00	27737.00	87700	20230801	-50.29	38300	20231113	13.84	87700	-50.29	20230801	38300	13.84	20231113	87700	-50.29	20230801	38300	13.84	20231113	1.07	N	393890	500	168 억		2701825	N	N	2233	N	00	N
141	20231205	131038	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44400	1200	2	2.78	18287537850	419807	36.57	43550	44950	41950	56100	30250	43200	43561.80	8.02	-6	-52141	48100	45650	43850	41400	39600	44750	40500	168	12900	500	31960	50	1	33696518	14961	22.96	1.60	12	1.25	1934.00	27737.00	87700	20230801	-49.37	38300	20231113	15.93	87700	-49.37	20230801	38300	15.93	20231113	87700	-49.37	20230801	38300	15.93	20231113	1.07	N	393890	500	168 억		2701825	N	N	2233	N	00	N
142	20231205	121037	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44100	900	2	2.08	15424531750	355513	30.97	43550	44600	41950	56100	30250	43200	43386.71	8.02	-6	-43909	48100	45650	43850	41400	39600	44750	40500	168	12900	500	31960	50	1	33696518	14860	22.80	1.59	12	1.06	1934.00	27737.00	87700	20230801	-49.71	38300	20231113	15.14	87700	-49.71	20230801	38300	15.14	20231113	87700	-49.71	20230801	38300	15.14	20231113	1.07	N	393890	500	168 억		2701825	N	N	2233	N	00	N
143	20231205	111036	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44000	800	2	1.85	13382894800	309295	26.94	43550	44600	41950	56100	30250	43200	43269.04	8.02	-6	-44065	48100	45650	43850	41400	39600	44750	40500	168	12900	500	31960	50	1	33696518	14826	22.75	1.59	12	0.92	1934.00	27737.00	87700	20230801	-49.83	38300	20231113	14.88	87700	-49.83	20230801	38300	14.88	20231113	87700	-49.83	20230801	38300	14.88	20231113	1.07	N	393890	500	168 억		2701825	N	N	2233	N	00	N
144	20231205	101039	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	43500	300	2	0.69	7065100200	165588	14.42	43550	43650	41950	56100	30250	43200	42666.63	8.02	-6	-29050	48100	45650	43850	41400	39600	44750	40500	168	12900	500	31960	50	1	33696518	14658	22.49	1.57	12	0.49	1934.00	27737.00	87700	20230801	-50.40	38300	20231113	13.58	87700	-50.40	20230801	38300	13.58	20231113	87700	-50.40	20230801	38300	13.58	20231113	1.07	N	393890	500	168 억		2701825	N	N	2233	N	00	N
145	20231205	091036	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42200	-1000	5	-2.31	1914519550	44855	3.91	43550	43650	42100	56100	30250	43200	42682.01	8.02	-6	-11195	48100	45650	43850	41400	39600	44750	40500	168	12900	500	31960	50	1	33696518	14220	21.82	1.52	12	0.13	1934.00	27737.00	87700	20230801	-51.88	38300	20231113	10.18	87700	-51.88	20230801	38300	10.18	20231113	87700	-51.88	20230801	38300	10.18	20231113	1.07	N	393890	500	168 억		2701825	N	N	2233	N	00	N
146	20231204	161033	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	43200	2650	2	6.54	50145038200	1137253	695.55	43500	46300	42050	52700	28400	40550	44093.88	8.84	-351	-161671	41883	41216	40733	40066	39583	40975	39825	168	12150	500	30000	50	1	33696518	14557	22.34	1.56	12	3.37	1934.00	27737.00	87700	20230801	-50.74	38300	20231113	12.79	87700	-50.74	20230801	38300	12.79	20231113	87700	-50.74	20230801	38300	12.79	20231113	1.08	N	393890	500	168 억		2977754	N	N	2233	N	00	N
147	20231204	151035	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	43500	2950	2	7.27	47470913450	1075453	657.75	43500	46300	42050	52700	28400	40550	44140.72	8.84	-351	-131905	41883	41216	40733	40066	39583	40975	39825	168	12150	500	30000	50	1	33696518	14658	22.49	1.57	12	3.19	1934.00	27737.00	87700	20230801	-50.40	38300	20231113	13.58	87700	-50.40	20230801	38300	13.58	20231113	87700	-50.40	20230801	38300	13.58	20231113	1.08	N	393890	500	168 억		2977754	N	N	3159	N	00	N
148	20231204	141027	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	43600	3050	2	7.52	42043562650	950755	581.49	43500	46300	42050	52700	28400	40550	44221.62	8.84	-351	-71060	41883	41216	40733	40066	39583	40975	39825	168	12150	500	30000	50	1	33696518	14692	22.54	1.57	12	2.82	1934.00	27737.00	87700	20230801	-50.29	38300	20231113	13.84	87700	-50.29	20230801	38300	13.84	20231113	87700	-50.29	20230801	38300	13.84	20231113	1.08	N	393890	500	168 억		2977754	N	N	3159	N	00	N
149	20231204	131027	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42800	2250	2	5.55	39547282050	893239	546.31	43500	46300	42050	52700	28400	40550	44274.44	8.84	-351	-59408	41883	41216	40733	40066	39583	40975	39825	168	12150	500	30000	50	1	33696518	14422	22.13	1.54	12	2.65	1934.00	27737.00	87700	20230801	-51.20	38300	20231113	11.75	87700	-51.20	20230801	38300	11.75	20231113	87700	-51.20	20230801	38300	11.75	20231113	1.08	N	393890	500	168 억		2977754	N	N	3159	N	00	N
150	20231204	121028	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	43000	2450	2	6.04	37561372100	847134	518.11	43500	46300	42050	52700	28400	40550	44339.80	8.84	-351	-45669	41883	41216	40733	40066	39583	40975	39825	168	12150	500	30000	50	1	33696518	14490	22.23	1.55	12	2.51	1934.00	27737.00	87700	20230801	-50.97	38300	20231113	12.27	87700	-50.97	20230801	38300	12.27	20231113	87700	-50.97	20230801	38300	12.27	20231113	1.08	N	393890	500	168 억		2977754	N	N	3159	N	00	N
151	20231204	111031	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	42950	2400	2	5.92	34498669950	775354	474.21	43500	46300	42400	52700	28400	40550	44494.60	8.84	-351	-38714	41883	41216	40733	40066	39583	40975	39825	168	12150	500	30000	50	1	33696518	14473	22.21	1.55	12	2.30	1934.00	27737.00	87700	20230801	-51.03	38300	20231113	12.14	87700	-51.03	20230801	38300	12.14	20231113	87700	-51.03	20230801	38300	12.14	20231113	1.08	N	393890	500	168 억		2977754	N	N	3159	N	00	N
152	20231204	101028	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	44650	4100	2	10.11	28766269500	642993	393.26	43500	46300	43400	52700	28400	40550	44738.73	8.84	-351	-4631	41883	41216	40733	40066	39583	40975	39825	168	12150	500	30000	50	1	33696518	15045	23.09	1.61	12	1.91	1934.00	27737.00	87700	20230801	-49.09	38300	20231113	16.58	87700	-49.09	20230801	38300	16.58	20231113	87700	-49.09	20230801	38300	16.58	20231113	1.08	N	393890	500	168 억		2977754	N	N	3159	N	00	N
153	20231204	091028	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	43900	3350	2	8.26	13095902900	294427	180.07	43500	46300	43400	52700	28400	40550	44480.62	8.84	-351	-41413	41883	41216	40733	40066	39583	40975	39825	168	12150	500	30000	50	1	33696518	14793	22.70	1.58	12	0.87	1934.00	27737.00	87700	20230801	-49.94	38300	20231113	14.62	87700	-49.94	20230801	38300	14.62	20231113	87700	-49.94	20230801	38300	14.62	20231113	1.08	N	393890	500	168 억		2977754	N	N	3159	N	00	N
154	20231201	161029	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40550	-850	5	-2.05	6619246200	163121	111.58	41400	41400	40250	53800	29000	41400	40578.06	8.97	-118	-47594	42833	42116	41183	40466	39533	42475	40825	168	12400	500	30630	50	1	33696518	13664	20.97	1.46	12	0.48	1934.00	27737.00	87700	20230801	-53.76	38300	20231113	5.87	87700	-53.76	20230801	38300	5.87	20231113	87700	-53.76	20230801	38300	5.87	20231113	1.04	N	393890	500	168 억		3021007	N	N	3159	N	00	N
155	20231201	151026	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40550	-850	5	-2.05	6116842950	150735	103.11	41400	41400	40250	53800	29000	41400	40579.36	8.97	-118	-45416	42833	42116	41183	40466	39533	42475	40825	168	12400	500	30630	50	1	33696518	13664	20.97	1.46	12	0.45	1934.00	27737.00	87700	20230801	-53.76	38300	20231113	5.87	87700	-53.76	20230801	38300	5.87	20231113	87700	-53.76	20230801	38300	5.87	20231113	1.04	N	393890	500	168 억		3021007	N	N	1535	N	00	N
156	20231201	141024	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40500	-900	5	-2.17	4724123500	116522	79.70	41400	41400	40250	53800	29000	41400	40541.74	8.97	-118	-37051	42833	42116	41183	40466	39533	42475	40825	168	12400	500	30630	50	1	33696518	13647	20.94	1.46	12	0.35	1934.00	27737.00	87700	20230801	-53.82	38300	20231113	5.74	87700	-53.82	20230801	38300	5.74	20231113	87700	-53.82	20230801	38300	5.74	20231113	1.04	N	393890	500	168 억		3021007	N	N	1535	N	00	N
157	20231201	131028	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40350	-1050	5	-2.54	4188736400	103261	70.63	41400	41400	40250	53800	29000	41400	40563.44	8.97	-118	-31922	42833	42116	41183	40466	39533	42475	40825	168	12400	500	30630	50	1	33696518	13597	20.86	1.45	12	0.31	1934.00	27737.00	87700	20230801	-53.99	38300	20231113	5.35	87700	-53.99	20230801	38300	5.35	20231113	87700	-53.99	20230801	38300	5.35	20231113	1.04	N	393890	500	168 억		3021007	N	N	1535	N	00	N
158	20231201	121034	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40700	-700	5	-1.69	3434146350	84617	57.88	41400	41400	40250	53800	29000	41400	40583.26	8.97	-118	-26248	42833	42116	41183	40466	39533	42475	40825	168	12400	500	30630	50	1	33696518	13714	21.04	1.47	12	0.25	1934.00	27737.00	87700	20230801	-53.59	38300	20231113	6.27	87700	-53.59	20230801	38300	6.27	20231113	87700	-53.59	20230801	38300	6.27	20231113	1.04	N	393890	500	168 억		3021007	N	N	1535	N	00	N
159	20231201	111027	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40600	-800	5	-1.93	3091108100	76178	52.11	41400	41400	40250	53800	29000	41400	40575.95	8.97	-118	-24917	42833	42116	41183	40466	39533	42475	40825	168	12400	500	30630	50	1	33696518	13681	20.99	1.46	12	0.23	1934.00	27737.00	87700	20230801	-53.71	38300	20231113	6.01	87700	-53.71	20230801	38300	6.01	20231113	87700	-53.71	20230801	38300	6.01	20231113	1.04	N	393890	500	168 억		3021007	N	N	1535	N	00	N
160	20231201	101036	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40600	-800	5	-1.93	2537622750	62547	42.78	41400	41400	40250	53800	29000	41400	40569.62	8.97	-118	-25804	42833	42116	41183	40466	39533	42475	40825	168	12400	500	30630	50	1	33696518	13681	20.99	1.46	12	0.19	1934.00	27737.00	87700	20230801	-53.71	38300	20231113	6.01	87700	-53.71	20230801	38300	6.01	20231113	87700	-53.71	20230801	38300	6.01	20231113	1.04	N	393890	500	168 억		3021007	N	N	1535	N	00	N
161	20231201	091024	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	40500	-900	5	-2.17	869970050	21302	14.57	41400	41400	40450	53800	29000	41400	40836.18	8.97	-118	-13340	42833	42116	41183	40466	39533	42475	40825	168	12400	500	30630	50	1	33696518	13647	20.94	1.46	12	0.06	1934.00	27737.00	87700	20230801	-53.82	38300	20231113	5.74	87700	-53.82	20230801	38300	5.74	20231113	87700	-53.82	20230801	38300	5.74	20231113	1.04	N	393890	500	168 억		3021007	N	N	1535	N	00	N