KissMeData/399720/price/prices-20240801.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	20240830	161225	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47900	-100	5	-0.21	4796493050	100061	55.50	48300	48450	47500	62400	33600	48000	47936.12	2.42	0	7679	50266	49132	48316	47182	46366	48725	46775	57	14400	500	34560	50	1	11488320	5503	86.78	8.87	12	0.87	552.00	5398.00	127900	20240328	-62.55	31550	20231101	51.82	127900	-62.55	20240328	39050	22.66	20240805	127900	-62.55	20240328	31550	51.82	20231101	3.97	N	399720	500	57 억		278309	N	N	5707	N	00	N
3	20240830	151241	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48000	0	3	0.00	4386359300	91499	50.75	48300	48450	47500	62400	33600	48000	47938.86	2.42	0	5360	50266	49132	48316	47182	46366	48725	46775	57	14400	500	34560	50	1	11488320	5514	86.96	8.89	12	0.80	552.00	5398.00	127900	20240328	-62.47	31550	20231101	52.14	127900	-62.47	20240328	39050	22.92	20240805	127900	-62.47	20240328	31550	52.14	20231101	3.97	N	399720	500	57 억		278309	N	N	585	N	00	N
4	20240830	141239	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48050	50	2	0.10	3764962200	78544	43.57	48300	48450	47500	62400	33600	48000	47934.41	2.42	0	3586	50266	49132	48316	47182	46366	48725	46775	57	14400	500	34560	50	1	11488320	5520	87.05	8.90	12	0.68	552.00	5398.00	127900	20240328	-62.43	31550	20231101	52.30	127900	-62.43	20240328	39050	23.05	20240805	127900	-62.43	20240328	31550	52.30	20231101	3.97	N	399720	500	57 억		278309	N	N	585	N	00	N
5	20240830	131231	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47750	-250	5	-0.52	3373809350	70360	39.03	48300	48450	47500	62400	33600	48000	47950.65	2.42	0	1243	50266	49132	48316	47182	46366	48725	46775	57	14400	500	34560	50	1	11488320	5486	86.50	8.85	12	0.61	552.00	5398.00	127900	20240328	-62.67	31550	20231101	51.35	127900	-62.67	20240328	39050	22.28	20240805	127900	-62.67	20240328	31550	51.35	20231101	3.97	N	399720	500	57 억		278309	N	N	585	N	00	N
6	20240830	121237	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47600	-400	5	-0.83	3092836850	64459	35.75	48300	48450	47550	62400	33600	48000	47981.45	2.42	0	1079	50266	49132	48316	47182	46366	48725	46775	57	14400	500	34560	50	1	11488320	5468	86.23	8.82	12	0.56	552.00	5398.00	127900	20240328	-62.78	31550	20231101	50.87	127900	-62.78	20240328	39050	21.90	20240805	127900	-62.78	20240328	31550	50.87	20231101	3.97	N	399720	500	57 억		278309	N	N	585	N	00	N
7	20240830	111249	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47600	-400	5	-0.83	2615698700	54438	30.20	48300	48450	47550	62400	33600	48000	48049.16	2.42	0	847	50266	49132	48316	47182	46366	48725	46775	57	14400	500	34560	50	1	11488320	5468	86.23	8.82	12	0.47	552.00	5398.00	127900	20240328	-62.78	31550	20231101	50.87	127900	-62.78	20240328	39050	21.90	20240805	127900	-62.78	20240328	31550	50.87	20231101	3.97	N	399720	500	57 억		278309	N	N	585	N	00	N
8	20240830	101242	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48200	200	2	0.42	1760905100	36587	20.29	48300	48450	47600	62400	33600	48000	48129.37	2.42	0	4407	50266	49132	48316	47182	46366	48725	46775	57	14400	500	34560	50	1	11488320	5537	87.32	8.93	12	0.32	552.00	5398.00	127900	20240328	-62.31	31550	20231101	52.77	127900	-62.31	20240328	39050	23.43	20240805	127900	-62.31	20240328	31550	52.77	20231101	3.97	N	399720	500	57 억		278309	N	N	585	N	00	N
9	20240830	091247	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48050	50	2	0.10	462925900	9597	5.32	48300	48450	48000	62400	33600	48000	48237.31	2.42	0	-925	50266	49132	48316	47182	46366	48725	46775	57	14400	500	34560	50	1	11488320	5520	87.05	8.90	12	0.08	552.00	5398.00	127900	20240328	-62.43	31550	20231101	52.30	127900	-62.43	20240328	39050	23.05	20240805	127900	-62.43	20240328	31550	52.30	20231101	3.97	N	399720	500	57 억		278309	N	N	585	N	00	N
10	20240829	161246	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48000	-4000	5	-7.69	8591383450	177926	128.80	49300	49450	47500	67600	36400	52000	48286.95	2.57	0	-16571	54000	53000	51400	50400	48800	53500	50900	57	15600	500	37440	50	1	11488320	5514	86.96	8.89	12	1.55	552.00	5398.00	127900	20240328	-62.47	31550	20231101	52.14	127900	-62.47	20240328	39050	22.92	20240805	127900	-62.47	20240328	31550	52.14	20231101	3.98	N	399720	500	57 억		295053	N	N	585	N	00	N
11	20240829	151259	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48100	-3900	5	-7.50	8086819950	167421	121.20	49300	49450	47500	67600	36400	52000	48301.64	2.57	0	-15989	54000	53000	51400	50400	48800	53500	50900	57	15600	500	37440	50	1	11488320	5526	87.14	8.91	12	1.46	552.00	5398.00	127900	20240328	-62.39	31550	20231101	52.46	127900	-62.39	20240328	39050	23.18	20240805	127900	-62.39	20240328	31550	52.46	20231101	3.98	N	399720	500	57 억		295053	N	N	38	N	00	N
12	20240829	141259	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48200	-3800	5	-7.31	7452285650	154223	111.64	49300	49450	47500	67600	36400	52000	48320.78	2.57	0	-13868	54000	53000	51400	50400	48800	53500	50900	57	15600	500	37440	50	1	11488320	5537	87.32	8.93	12	1.34	552.00	5398.00	127900	20240328	-62.31	31550	20231101	52.77	127900	-62.31	20240328	39050	23.43	20240805	127900	-62.31	20240328	31550	52.77	20231101	3.98	N	399720	500	57 억		295053	N	N	38	N	00	N
13	20240829	131259	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48100	-3900	5	-7.50	6967778400	144150	104.35	49300	49450	47500	67600	36400	52000	48336.24	2.57	0	-13889	54000	53000	51400	50400	48800	53500	50900	57	15600	500	37440	50	1	11488320	5526	87.14	8.91	12	1.25	552.00	5398.00	127900	20240328	-62.39	31550	20231101	52.46	127900	-62.39	20240328	39050	23.18	20240805	127900	-62.39	20240328	31550	52.46	20231101	3.98	N	399720	500	57 억		295053	N	N	38	N	00	N
14	20240829	121259	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48100	-3900	5	-7.50	6396130500	132258	95.74	49300	49450	47500	67600	36400	52000	48360.18	2.57	0	-12690	54000	53000	51400	50400	48800	53500	50900	57	15600	500	37440	50	1	11488320	5526	87.14	8.91	12	1.15	552.00	5398.00	127900	20240328	-62.39	31550	20231101	52.46	127900	-62.39	20240328	39050	23.18	20240805	127900	-62.39	20240328	31550	52.46	20231101	3.98	N	399720	500	57 억		295053	N	N	38	N	00	N
15	20240829	111258	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48250	-3750	5	-7.21	5618121300	116083	84.03	49300	49450	47500	67600	36400	52000	48396.52	2.57	0	-11633	54000	53000	51400	50400	48800	53500	50900	57	15600	500	37440	50	1	11488320	5543	87.41	8.94	12	1.01	552.00	5398.00	127900	20240328	-62.28	31550	20231101	52.93	127900	-62.28	20240328	39050	23.56	20240805	127900	-62.28	20240328	31550	52.93	20231101	3.98	N	399720	500	57 억		295053	N	N	38	N	00	N
16	20240829	101249	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48300	-3700	5	-7.12	4771524050	98530	71.33	49300	49450	47500	67600	36400	52000	48426.03	2.57	0	-10470	54000	53000	51400	50400	48800	53500	50900	57	15600	500	37440	50	1	11488320	5549	87.50	8.95	12	0.86	552.00	5398.00	127900	20240328	-62.24	31550	20231101	53.09	127900	-62.24	20240328	39050	23.69	20240805	127900	-62.24	20240328	31550	53.09	20231101	3.98	N	399720	500	57 억		295053	N	N	38	N	00	N
17	20240829	091258	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48200	-3800	5	-7.31	2073634950	42487	30.76	49300	49450	48000	67600	36400	52000	48804.08	2.57	0	-4998	54000	53000	51400	50400	48800	53500	50900	57	15600	500	37440	50	1	11488320	5537	87.32	8.93	12	0.37	552.00	5398.00	127900	20240328	-62.31	31550	20231101	52.77	127900	-62.31	20240328	39050	23.43	20240805	127900	-62.31	20240328	31550	52.77	20231101	3.98	N	399720	500	57 억		295053	N	N	38	N	00	N
18	20240828	161215	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52000	500	2	0.97	6925095250	135780	143.39	51100	52400	49800	66900	36100	51500	50998.03	2.64	0	-8190	53700	52600	51000	49900	48300	53150	50450	57	15400	500	37080	100	1	11488320	5974	94.20	9.63	12	1.18	552.00	5398.00	127900	20240328	-59.34	31550	20231101	64.82	127900	-59.34	20240328	39050	33.16	20240805	127900	-59.34	20240328	31550	64.82	20231101	3.91	N	399720	500	57 억		303491	N	N	38	N	00	N
19	20240828	151224	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51700	200	2	0.39	6539239750	128345	135.54	51100	52400	49800	66900	36100	51500	50950.48	2.64	0	-8286	53700	52600	51000	49900	48300	53150	50450	57	15400	500	37080	100	1	11488320	5939	93.66	9.58	12	1.12	552.00	5398.00	127900	20240328	-59.58	31550	20231101	63.87	127900	-59.58	20240328	39050	32.39	20240805	127900	-59.58	20240328	31550	63.87	20231101	3.91	N	399720	500	57 억		303491	N	N	247	N	00	N
20	20240828	141224	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51400	-100	5	-0.19	4741792850	93630	98.88	51100	51700	49800	66900	36100	51500	50643.95	2.64	0	-5706	53700	52600	51000	49900	48300	53150	50450	57	15400	500	37080	100	1	11488320	5905	93.12	9.52	12	0.82	552.00	5398.00	127900	20240328	-59.81	31550	20231101	62.92	127900	-59.81	20240328	39050	31.63	20240805	127900	-59.81	20240328	31550	62.92	20231101	3.91	N	399720	500	57 억		303491	N	N	247	N	00	N
21	20240828	131223	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50000	-1500	5	-2.91	3261774850	64687	68.31	51100	51600	49800	66900	36100	51500	50423.96	2.64	0	-5697	53700	52600	51000	49900	48300	53150	50450	57	15400	500	37080	100	1	11488320	5744	90.58	9.26	12	0.56	552.00	5398.00	127900	20240328	-60.91	31550	20231101	58.48	127900	-60.91	20240328	39050	28.04	20240805	127900	-60.91	20240328	31550	58.48	20231101	3.91	N	399720	500	57 억		303491	N	N	247	N	00	N
22	20240828	121220	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49900	-1600	5	-3.11	2804689200	55542	58.65	51100	51600	49850	66900	36100	51500	50496.73	2.64	0	-7512	53700	52600	51000	49900	48300	53150	50450	57	15400	500	37080	50	1	11488320	5733	90.40	9.24	12	0.48	552.00	5398.00	127900	20240328	-60.99	31550	20231101	58.16	127900	-60.99	20240328	39050	27.78	20240805	127900	-60.99	20240328	31550	58.16	20231101	3.91	N	399720	500	57 억		303491	N	N	247	N	00	N
23	20240828	111220	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50000	-1500	5	-2.91	2151532550	42488	44.87	51100	51600	49950	66900	36100	51500	50638.59	2.64	0	-5115	53700	52600	51000	49900	48300	53150	50450	57	15400	500	37080	100	1	11488320	5744	90.58	9.26	12	0.37	552.00	5398.00	127900	20240328	-60.91	31550	20231101	58.48	127900	-60.91	20240328	39050	28.04	20240805	127900	-60.91	20240328	31550	58.48	20231101	3.91	N	399720	500	57 억		303491	N	N	247	N	00	N
24	20240828	101247	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50400	-1100	5	-2.14	1430126300	28115	29.69	51100	51600	50100	66900	36100	51500	50867.02	2.64	0	-1071	53700	52600	51000	49900	48300	53150	50450	57	15400	500	37080	100	1	11488320	5790	91.30	9.34	12	0.24	552.00	5398.00	127900	20240328	-60.59	31550	20231101	59.75	127900	-60.59	20240328	39050	29.07	20240805	127900	-60.59	20240328	31550	59.75	20231101	3.91	N	399720	500	57 억		303491	N	N	247	N	00	N
25	20240828	091241	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50900	-600	5	-1.17	368491800	7216	7.62	51100	51600	50700	66900	36100	51500	51065.94	2.64	0	-1284	53700	52600	51000	49900	48300	53150	50450	57	15400	500	37080	100	1	11488320	5848	92.21	9.43	12	0.06	552.00	5398.00	127900	20240328	-60.20	31550	20231101	61.33	127900	-60.20	20240328	39050	30.35	20240805	127900	-60.20	20240328	31550	61.33	20231101	3.91	N	399720	500	57 억		303491	N	N	247	N	00	N
26	20240827	161211	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51500	1000	2	1.98	4767646950	93697	77.73	50500	52100	49400	65600	35400	50500	50882.73	2.66	0	-2698	54366	52432	51466	49532	48566	51950	49050	57	15100	500	36360	100	1	11488320	5916	93.30	9.54	12	0.82	552.00	5398.00	127900	20240328	-59.73	31550	20231101	63.23	127900	-59.73	20240328	39050	31.88	20240805	127900	-59.73	20240328	31550	63.23	20231101	3.88	N	399720	500	57 억		305245	N	N	247	N	00	N
27	20240827	151221	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51400	900	2	1.78	4464889550	87819	72.86	50500	52100	49400	65600	35400	50500	50842.34	2.66	0	-2397	54366	52432	51466	49532	48566	51950	49050	57	15100	500	36360	100	1	11488320	5905	93.12	9.52	12	0.76	552.00	5398.00	127900	20240328	-59.81	31550	20231101	62.92	127900	-59.81	20240328	39050	31.63	20240805	127900	-59.81	20240328	31550	62.92	20231101	3.88	N	399720	500	57 억		305245	N	N	737	N	00	N
28	20240827	141226	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51800	1300	2	2.57	3957023350	77948	64.67	50500	52100	49400	65600	35400	50500	50765.25	2.66	0	-2524	54366	52432	51466	49532	48566	51950	49050	57	15100	500	36360	100	1	11488320	5951	93.84	9.60	12	0.68	552.00	5398.00	127900	20240328	-59.50	31550	20231101	64.18	127900	-59.50	20240328	39050	32.65	20240805	127900	-59.50	20240328	31550	64.18	20231101	3.88	N	399720	500	57 억		305245	N	N	737	N	00	N
29	20240827	131229	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51800	1300	2	2.57	3303339050	65335	54.20	50500	51900	49400	65600	35400	50500	50560.11	2.66	0	-553	54366	52432	51466	49532	48566	51950	49050	57	15100	500	36360	100	1	11488320	5951	93.84	9.60	12	0.57	552.00	5398.00	127900	20240328	-59.50	31550	20231101	64.18	127900	-59.50	20240328	39050	32.65	20240805	127900	-59.50	20240328	31550	64.18	20231101	3.88	N	399720	500	57 억		305245	N	N	737	N	00	N
30	20240827	121229	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51000	500	2	0.99	2518334650	50068	41.54	50500	51400	49400	65600	35400	50500	50297.88	2.66	0	-3792	54366	52432	51466	49532	48566	51950	49050	57	15100	500	36360	100	1	11488320	5859	92.39	9.45	12	0.44	552.00	5398.00	127900	20240328	-60.13	31550	20231101	61.65	127900	-60.13	20240328	39050	30.60	20240805	127900	-60.13	20240328	31550	61.65	20231101	3.88	N	399720	500	57 억		305245	N	N	737	N	00	N
31	20240827	111227	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50700	200	2	0.40	2153935850	42933	35.62	50500	51000	49400	65600	35400	50500	50168.93	2.66	0	-2394	54366	52432	51466	49532	48566	51950	49050	57	15100	500	36360	100	1	11488320	5825	91.85	9.39	12	0.37	552.00	5398.00	127900	20240328	-60.36	31550	20231101	60.70	127900	-60.36	20240328	39050	29.83	20240805	127900	-60.36	20240328	31550	60.70	20231101	3.88	N	399720	500	57 억		305245	N	N	737	N	00	N
32	20240827	101224	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50500	0	3	0.00	1765851350	35252	29.25	50500	51000	49400	65600	35400	50500	50091.07	2.66	0	-293	54366	52432	51466	49532	48566	51950	49050	57	15100	500	36360	100	1	11488320	5802	91.49	9.36	12	0.31	552.00	5398.00	127900	20240328	-60.52	31550	20231101	60.06	127900	-60.52	20240328	39050	29.32	20240805	127900	-60.52	20240328	31550	60.06	20231101	3.88	N	399720	500	57 억		305245	N	N	737	N	00	N
33	20240827	091224	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49900	-600	5	-1.19	525356450	10525	8.73	50500	50500	49400	65600	35400	50500	49909.49	2.66	0	2421	54366	52432	51466	49532	48566	51950	49050	57	15100	500	36360	50	1	11488320	5733	90.40	9.24	12	0.09	552.00	5398.00	127900	20240328	-60.99	31550	20231101	58.16	127900	-60.99	20240328	39050	27.78	20240805	127900	-60.99	20240328	31550	58.16	20231101	3.88	N	399720	500	57 억		305245	N	N	737	N	00	N
34	20240826	161206	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50500	-1900	5	-3.63	6058155800	118143	71.60	53000	53400	50500	68100	36700	52400	51281.02	2.88	0	-25940	54400	53400	51800	50800	49200	53900	51300	57	15700	500	37720	100	1	11488320	5802	91.49	9.36	12	1.03	552.00	5398.00	127900	20240328	-60.52	31550	20231101	60.06	127900	-60.52	20240328	39050	29.32	20240805	127900	-60.52	20240328	31550	60.06	20231101	3.77	N	399720	500	57 억		331114	N	N	737	N	00	N
35	20240826	151217	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50800	-1600	5	-3.05	5461462800	106345	64.45	53000	53400	50500	68100	36700	52400	51355.59	2.88	0	-24928	54400	53400	51800	50800	49200	53900	51300	57	15700	500	37720	100	1	11488320	5836	92.03	9.41	12	0.93	552.00	5398.00	127900	20240328	-60.28	31550	20231101	61.01	127900	-60.28	20240328	39050	30.09	20240805	127900	-60.28	20240328	31550	61.01	20231101	3.77	N	399720	500	57 억		331114	N	N	252	N	00	N
36	20240826	141221	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50600	-1800	5	-3.44	4902862600	95319	57.77	53000	53400	50500	68100	36700	52400	51435.86	2.88	0	-23143	54400	53400	51800	50800	49200	53900	51300	57	15700	500	37720	100	1	11488320	5813	91.67	9.37	12	0.83	552.00	5398.00	127900	20240328	-60.44	31550	20231101	60.38	127900	-60.44	20240328	39050	29.58	20240805	127900	-60.44	20240328	31550	60.38	20231101	3.77	N	399720	500	57 억		331114	N	N	252	N	00	N
37	20240826	131221	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50600	-1800	5	-3.44	4465836700	86696	52.55	53000	53400	50500	68100	36700	52400	51510.94	2.88	0	-18415	54400	53400	51800	50800	49200	53900	51300	57	15700	500	37720	100	1	11488320	5813	91.67	9.37	12	0.75	552.00	5398.00	127900	20240328	-60.44	31550	20231101	60.38	127900	-60.44	20240328	39050	29.58	20240805	127900	-60.44	20240328	31550	60.38	20231101	3.77	N	399720	500	57 억		331114	N	N	252	N	00	N
38	20240826	121214	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50700	-1700	5	-3.24	4115830600	79781	48.35	53000	53400	50500	68100	36700	52400	51588.60	2.88	0	-15895	54400	53400	51800	50800	49200	53900	51300	57	15700	500	37720	100	1	11488320	5825	91.85	9.39	12	0.69	552.00	5398.00	127900	20240328	-60.36	31550	20231101	60.70	127900	-60.36	20240328	39050	29.83	20240805	127900	-60.36	20240328	31550	60.70	20231101	3.77	N	399720	500	57 억		331114	N	N	252	N	00	N
39	20240826	111217	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51300	-1100	5	-2.10	3649247600	70573	42.77	53000	53400	50700	68100	36700	52400	51708.34	2.88	0	-12849	54400	53400	51800	50800	49200	53900	51300	57	15700	500	37720	100	1	11488320	5894	92.93	9.50	12	0.61	552.00	5398.00	127900	20240328	-59.89	31550	20231101	62.60	127900	-59.89	20240328	39050	31.37	20240805	127900	-59.89	20240328	31550	62.60	20231101	3.77	N	399720	500	57 억		331114	N	N	252	N	00	N
40	20240826	101218	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51200	-1200	5	-2.29	2897861100	55814	33.83	53000	53400	50900	68100	36700	52400	51919.54	2.88	0	-12095	54400	53400	51800	50800	49200	53900	51300	57	15700	500	37720	100	1	11488320	5882	92.75	9.48	12	0.49	552.00	5398.00	127900	20240328	-59.97	31550	20231101	62.28	127900	-59.97	20240328	39050	31.11	20240805	127900	-59.97	20240328	31550	62.28	20231101	3.77	N	399720	500	57 억		331114	N	N	252	N	00	N
41	20240826	091214	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51700	-700	5	-1.34	1450100400	27624	16.74	53000	53400	51600	68100	36700	52400	52494.39	2.88	0	-8016	54400	53400	51800	50800	49200	53900	51300	57	15700	500	37720	100	1	11488320	5939	93.66	9.58	12	0.24	552.00	5398.00	127900	20240328	-59.58	31550	20231101	63.87	127900	-59.58	20240328	39050	32.39	20240805	127900	-59.58	20240328	31550	63.87	20231101	3.77	N	399720	500	57 억		331114	N	N	252	N	00	N
42	20240823	161205	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52400	-200	5	-0.38	8326179200	162652	90.52	50900	52800	50200	68300	36900	52600	51182.91	2.88	0	-1781	56666	54632	53466	51432	50266	54050	50850	57	15700	500	37870	100	1	11488320	6020	94.93	9.71	12	1.42	552.00	5398.00	127900	20240328	-59.03	31550	20231101	66.09	127900	-59.03	20240328	39050	34.19	20240805	127900	-59.03	20240328	31550	66.09	20231101	3.72	N	399720	500	57 억		330563	N	N	252	N	00	N
43	20240823	151217	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52400	-200	5	-0.38	7920770100	154911	86.22	50900	52800	50200	68300	36900	52600	51131.05	2.88	0	1503	56666	54632	53466	51432	50266	54050	50850	57	15700	500	37870	100	1	11488320	6020	94.93	9.71	12	1.35	552.00	5398.00	127900	20240328	-59.03	31550	20231101	66.09	127900	-59.03	20240328	39050	34.19	20240805	127900	-59.03	20240328	31550	66.09	20231101	3.72	N	399720	500	57 억		330563	N	N	1122	N	00	N
44	20240823	141216	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51200	-1400	5	-2.66	6292273700	123679	68.83	50900	51700	50200	68300	36900	52600	50875.78	2.88	0	7498	56666	54632	53466	51432	50266	54050	50850	57	15700	500	37870	100	1	11488320	5882	92.75	9.48	12	1.08	552.00	5398.00	127900	20240328	-59.97	31550	20231101	62.28	127900	-59.97	20240328	39050	31.11	20240805	127900	-59.97	20240328	31550	62.28	20231101	3.72	N	399720	500	57 억		330563	N	N	1122	N	00	N
45	20240823	131214	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51300	-1300	5	-2.47	5714224500	112399	62.56	50900	51700	50200	68300	36900	52600	50838.67	2.88	0	5389	56666	54632	53466	51432	50266	54050	50850	57	15700	500	37870	100	1	11488320	5894	92.93	9.50	12	0.98	552.00	5398.00	127900	20240328	-59.89	31550	20231101	62.60	127900	-59.89	20240328	39050	31.37	20240805	127900	-59.89	20240328	31550	62.60	20231101	3.72	N	399720	500	57 억		330563	N	N	1122	N	00	N
46	20240823	121213	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50600	-2000	5	-3.80	4907259300	96640	53.78	50900	51400	50200	68300	36900	52600	50778.67	2.88	0	3524	56666	54632	53466	51432	50266	54050	50850	57	15700	500	37870	100	1	11488320	5813	91.67	9.37	12	0.84	552.00	5398.00	127900	20240328	-60.44	31550	20231101	60.38	127900	-60.44	20240328	39050	29.58	20240805	127900	-60.44	20240328	31550	60.38	20231101	3.72	N	399720	500	57 억		330563	N	N	1122	N	00	N
47	20240823	111210	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50900	-1700	5	-3.23	4578701900	90151	50.17	50900	51400	50200	68300	36900	52600	50789.15	2.88	0	3308	56666	54632	53466	51432	50266	54050	50850	57	15700	500	37870	100	1	11488320	5848	92.21	9.43	12	0.78	552.00	5398.00	127900	20240328	-60.20	31550	20231101	61.33	127900	-60.20	20240328	39050	30.35	20240805	127900	-60.20	20240328	31550	61.33	20231101	3.72	N	399720	500	57 억		330563	N	N	1122	N	00	N
48	20240823	101214	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51100	-1500	5	-2.85	3016668400	59276	32.99	50900	51400	50500	68300	36900	52600	50891.76	2.88	0	6922	56666	54632	53466	51432	50266	54050	50850	57	15700	500	37870	100	1	11488320	5871	92.57	9.47	12	0.52	552.00	5398.00	127900	20240328	-60.05	31550	20231101	61.97	127900	-60.05	20240328	39050	30.86	20240805	127900	-60.05	20240328	31550	61.97	20231101	3.72	N	399720	500	57 억		330563	N	N	1122	N	00	N
49	20240823	091214	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51000	-1600	5	-3.04	1147185600	22514	12.53	50900	51400	50700	68300	36900	52600	50953.96	2.88	0	4045	56666	54632	53466	51432	50266	54050	50850	57	15700	500	37870	100	1	11488320	5859	92.39	9.45	12	0.20	552.00	5398.00	127900	20240328	-60.13	31550	20231101	61.65	127900	-60.13	20240328	39050	30.60	20240805	127900	-60.13	20240328	31550	61.65	20231101	3.72	N	399720	500	57 억		330563	N	N	1122	N	00	N
50	20240822	161208	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52600	-2100	5	-3.84	9460774700	177747	72.48	55100	55500	52300	71100	38300	54700	53225.88	3.02	0	-17827	57566	56132	55066	53632	52566	55600	53100	57	16400	500	39380	100	1	11488320	6043	95.29	9.74	12	1.55	552.00	5398.00	127900	20240328	-58.87	31550	20231101	66.72	127900	-58.87	20240328	39050	34.70	20240805	127900	-58.87	20240328	31550	66.72	20231101	3.47	N	399720	500	57 억		346795	N	N	1122	N	00	N
51	20240822	151217	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52500	-2200	5	-4.02	8930707100	167666	68.37	55100	55500	52300	71100	38300	54700	53263.95	3.02	0	-17486	57566	56132	55066	53632	52566	55600	53100	57	16400	500	39380	100	1	11488320	6031	95.11	9.73	12	1.46	552.00	5398.00	127900	20240328	-58.95	31550	20231101	66.40	127900	-58.95	20240328	39050	34.44	20240805	127900	-58.95	20240328	31550	66.40	20231101	3.47	N	399720	500	57 억		346795	N	N	439	N	00	N
52	20240822	141219	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52600	-2100	5	-3.84	7755701600	145295	59.24	55100	55500	52400	71100	38300	54700	53378.03	3.02	0	-11274	57566	56132	55066	53632	52566	55600	53100	57	16400	500	39380	100	1	11488320	6043	95.29	9.74	12	1.26	552.00	5398.00	127900	20240328	-58.87	31550	20231101	66.72	127900	-58.87	20240328	39050	34.70	20240805	127900	-58.87	20240328	31550	66.72	20231101	3.47	N	399720	500	57 억		346795	N	N	439	N	00	N
53	20240822	131216	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52900	-1800	5	-3.29	7298245600	136635	55.71	55100	55500	52400	71100	38300	54700	53413.17	3.02	0	-8229	57566	56132	55066	53632	52566	55600	53100	57	16400	500	39380	100	1	11488320	6077	95.83	9.80	12	1.19	552.00	5398.00	127900	20240328	-58.64	31550	20231101	67.67	127900	-58.64	20240328	39050	35.47	20240805	127900	-58.64	20240328	31550	67.67	20231101	3.47	N	399720	500	57 억		346795	N	N	439	N	00	N
54	20240822	121221	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52900	-1800	5	-3.29	6388992000	119386	48.68	55100	55500	52500	71100	38300	54700	53514.36	3.02	0	-8167	57566	56132	55066	53632	52566	55600	53100	57	16400	500	39380	100	1	11488320	6077	95.83	9.80	12	1.04	552.00	5398.00	127900	20240328	-58.64	31550	20231101	67.67	127900	-58.64	20240328	39050	35.47	20240805	127900	-58.64	20240328	31550	67.67	20231101	3.47	N	399720	500	57 억		346795	N	N	439	N	00	N
55	20240822	111210	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53000	-1700	5	-3.11	5207970000	96996	39.55	55100	55500	52800	71100	38300	54700	53691.51	3.02	0	-5323	57566	56132	55066	53632	52566	55600	53100	57	16400	500	39380	100	1	11488320	6089	96.01	9.82	12	0.84	552.00	5398.00	127900	20240328	-58.56	31550	20231101	67.99	127900	-58.56	20240328	39050	35.72	20240805	127900	-58.56	20240328	31550	67.99	20231101	3.47	N	399720	500	57 억		346795	N	N	439	N	00	N
56	20240822	101208	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53200	-1500	5	-2.74	4385661000	81518	33.24	55100	55500	52800	71100	38300	54700	53798.73	3.02	0	-4755	57566	56132	55066	53632	52566	55600	53100	57	16400	500	39380	100	1	11488320	6112	96.38	9.86	12	0.71	552.00	5398.00	127900	20240328	-58.41	31550	20231101	68.62	127900	-58.41	20240328	39050	36.24	20240805	127900	-58.41	20240328	31550	68.62	20231101	3.47	N	399720	500	57 억		346795	N	N	439	N	00	N
57	20240822	091211	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53900	-800	5	-1.46	1572452700	28843	11.76	55100	55500	53500	71100	38300	54700	54516.98	3.02	0	-6040	57566	56132	55066	53632	52566	55600	53100	57	16400	500	39380	100	1	11488320	6192	97.64	9.99	12	0.25	552.00	5398.00	127900	20240328	-57.86	31550	20231101	70.84	127900	-57.86	20240328	39050	38.03	20240805	127900	-57.86	20240328	31550	70.84	20231101	3.47	N	399720	500	57 억		346795	N	N	439	N	00	N
58	20240821	161202	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54700	-1400	5	-2.50	13321191500	241820	20.94	54800	56500	54000	72900	39300	56100	55087.04	3.37	0	-39947	63333	59716	54283	50666	45233	61525	52475	57	16800	500	40390	100	1	11488320	6284	99.09	10.13	12	2.10	552.00	5398.00	127900	20240328	-57.23	31550	20231101	73.38	127900	-57.23	20240328	39050	40.08	20240805	127900	-57.23	20240328	31550	73.38	20231101	3.37	N	399720	500	57 억		387514	N	N	439	N	00	N
59	20240821	151221	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54800	-1300	5	-2.32	12726704200	230961	20.00	54800	56500	54000	72900	39300	56100	55101.89	3.37	0	-36220	63333	59716	54283	50666	45233	61525	52475	57	16800	500	40390	100	1	11488320	6296	99.28	10.15	12	2.01	552.00	5398.00	127900	20240328	-57.15	31550	20231101	73.69	127900	-57.15	20240328	39050	40.33	20240805	127900	-57.15	20240328	31550	73.69	20231101	3.37	N	399720	500	57 억		387514	N	N	277	N	00	N
60	20240821	141215	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55400	-700	5	-1.25	11506225800	208838	18.08	54800	56500	54000	72900	39300	56100	55094.89	3.37	0	-28823	63333	59716	54283	50666	45233	61525	52475	57	16800	500	40390	100	1	11488320	6365	100.36	10.26	12	1.82	552.00	5398.00	127900	20240328	-56.68	31550	20231101	75.59	127900	-56.68	20240328	39050	41.87	20240805	127900	-56.68	20240328	31550	75.59	20231101	3.37	N	399720	500	57 억		387514	N	N	277	N	00	N
61	20240821	131223	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54700	-1400	5	-2.50	10738623800	194830	16.87	54800	56500	54000	72900	39300	56100	55116.32	3.37	0	-25412	63333	59716	54283	50666	45233	61525	52475	57	16800	500	40390	100	1	11488320	6284	99.09	10.13	12	1.70	552.00	5398.00	127900	20240328	-57.23	31550	20231101	73.38	127900	-57.23	20240328	39050	40.08	20240805	127900	-57.23	20240328	31550	73.38	20231101	3.37	N	399720	500	57 억		387514	N	N	277	N	00	N
62	20240821	121222	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54700	-1400	5	-2.50	9900658300	179514	15.54	54800	56500	54000	72900	39300	56100	55150.89	3.37	0	-19767	63333	59716	54283	50666	45233	61525	52475	57	16800	500	40390	100	1	11488320	6284	99.09	10.13	12	1.56	552.00	5398.00	127900	20240328	-57.23	31550	20231101	73.38	127900	-57.23	20240328	39050	40.08	20240805	127900	-57.23	20240328	31550	73.38	20231101	3.37	N	399720	500	57 억		387514	N	N	277	N	00	N
63	20240821	111216	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55000	-1100	5	-1.96	8828015600	159994	13.85	54800	56500	54000	72900	39300	56100	55175.33	3.37	0	-14522	63333	59716	54283	50666	45233	61525	52475	57	16800	500	40390	100	1	11488320	6319	99.64	10.19	12	1.39	552.00	5398.00	127900	20240328	-57.00	31550	20231101	74.33	127900	-57.00	20240328	39050	40.85	20240805	127900	-57.00	20240328	31550	74.33	20231101	3.37	N	399720	500	57 억		387514	N	N	277	N	00	N
64	20240821	101221	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55500	-600	5	-1.07	7353711000	133301	11.54	54800	56500	54000	72900	39300	56100	55163.98	3.37	0	-9847	63333	59716	54283	50666	45233	61525	52475	57	16800	500	40390	100	1	11488320	6376	100.54	10.28	12	1.16	552.00	5398.00	127900	20240328	-56.61	31550	20231101	75.91	127900	-56.61	20240328	39050	42.13	20240805	127900	-56.61	20240328	31550	75.91	20231101	3.37	N	399720	500	57 억		387514	N	N	277	N	00	N
65	20240821	091211	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54700	-1400	5	-2.50	2836538700	52001	4.50	54800	55000	54000	72900	39300	56100	54538.25	3.37	0	4641	63333	59716	54283	50666	45233	61525	52475	57	16800	500	40390	100	1	11488320	6284	99.09	10.13	12	0.45	552.00	5398.00	127900	20240328	-57.23	31550	20231101	73.38	127900	-57.23	20240328	39050	40.08	20240805	127900	-57.23	20240328	31550	73.38	20231101	3.37	N	399720	500	57 억		387514	N	N	277	N	00	N
66	20240820	161158	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56100	8050	2	16.75	63442797450	1147067	453.94	48850	57900	48850	62400	33650	48050	55308.00	3.98	0	-66758	50516	49282	48516	47282	46516	48900	46900	57	14350	500	34590	100	1	11488320	6445	101.63	10.39	12	9.98	552.00	5398.00	127900	20240328	-56.14	31550	20231101	77.81	127900	-56.14	20240328	39050	43.66	20240805	127900	-56.14	20240328	31550	77.81	20231101	3.36	N	399720	500	57 억		456845	N	N	277	N	00	N
67	20240820	151212	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55800	7750	2	16.13	61636700050	1114802	441.17	48850	57900	48850	62400	33650	48050	55289.37	3.98	0	-58774	50516	49282	48516	47282	46516	48900	46900	57	14350	500	34590	100	1	11488320	6410	101.09	10.34	12	9.70	552.00	5398.00	127900	20240328	-56.37	31550	20231101	76.86	127900	-56.37	20240328	39050	42.89	20240805	127900	-56.37	20240328	31550	76.86	20231101	3.36	N	399720	500	57 억		456845	N	N	393	N	00	N
68	20240820	141207	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55900	7850	2	16.34	57041270950	1032263	408.50	48850	57900	48850	62400	33650	48050	55258.47	3.98	0	-44981	50516	49282	48516	47282	46516	48900	46900	57	14350	500	34590	100	1	11488320	6422	101.27	10.36	12	8.99	552.00	5398.00	127900	20240328	-56.29	31550	20231101	77.18	127900	-56.29	20240328	39050	43.15	20240805	127900	-56.29	20240328	31550	77.18	20231101	3.36	N	399720	500	57 억		456845	N	N	393	N	00	N
69	20240820	131211	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56600	8550	2	17.79	51465631150	932435	369.00	48850	57900	48850	62400	33650	48050	55194.87	3.98	0	-36717	50516	49282	48516	47282	46516	48900	46900	57	14350	500	34590	100	1	11488320	6502	102.54	10.49	12	8.12	552.00	5398.00	127900	20240328	-55.75	31550	20231101	79.40	127900	-55.75	20240328	39050	44.94	20240805	127900	-55.75	20240328	31550	79.40	20231101	3.36	N	399720	500	57 억		456845	N	N	393	N	00	N
70	20240820	121203	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56200	8150	2	16.96	39991412750	730265	288.99	48850	57400	48850	62400	33650	48050	54762.88	3.98	0	11051	50516	49282	48516	47282	46516	48900	46900	57	14350	500	34590	100	1	11488320	6456	101.81	10.41	12	6.36	552.00	5398.00	127900	20240328	-56.06	31550	20231101	78.13	127900	-56.06	20240328	39050	43.92	20240805	127900	-56.06	20240328	31550	78.13	20231101	3.36	N	399720	500	57 억		456845	N	N	393	N	00	N
71	20240820	111201	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55000	6950	2	14.46	29638588950	546428	216.24	48850	56200	48850	62400	33650	48050	54240.61	3.98	0	16477	50516	49282	48516	47282	46516	48900	46900	57	14350	500	34590	100	1	11488320	6319	99.64	10.19	12	4.76	552.00	5398.00	127900	20240328	-57.00	31550	20231101	74.33	127900	-57.00	20240328	39050	40.85	20240805	127900	-57.00	20240328	31550	74.33	20231101	3.36	N	399720	500	57 억		456845	N	N	393	N	00	N
72	20240820	101157	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53400	5350	2	11.13	24052571550	444612	175.95	48850	56200	48850	62400	33650	48050	54097.89	3.98	0	1446	50516	49282	48516	47282	46516	48900	46900	57	14350	500	34590	100	1	11488320	6135	96.74	9.89	12	3.87	552.00	5398.00	127900	20240328	-58.25	31550	20231101	69.26	127900	-58.25	20240328	39050	36.75	20240805	127900	-58.25	20240328	31550	69.26	20231101	3.36	N	399720	500	57 억		456845	N	N	393	N	00	N
73	20240820	091201	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54300	6250	2	13.01	6232197450	119001	47.09	48850	54600	48850	62400	33650	48050	52370.97	3.98	0	20327	50516	49282	48516	47282	46516	48900	46900	57	14350	500	34590	100	1	11488320	6238	98.37	10.06	12	1.04	552.00	5398.00	127900	20240328	-57.54	31550	20231101	72.11	127900	-57.54	20240328	39050	39.05	20240805	127900	-57.54	20240328	31550	72.11	20231101	3.36	N	399720	500	57 억		456845	N	N	393	N	00	N
74	20240819	161148	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48050	1300	2	2.78	12215721050	250991	224.97	48900	49750	47750	60700	32750	46750	48671.87	4.47	0	-57289	47983	47366	46733	46116	45483	47050	45800	57	13950	500	33660	50	1	11488320	5520	87.05	8.90	12	2.18	552.00	5398.00	127900	20240328	-62.43	31550	20231101	52.30	127900	-62.43	20240328	39050	23.05	20240805	127900	-62.43	20240328	31550	52.30	20231101	3.35	N	399720	500	57 억		514030	N	N	393	N	00	N
75	20240819	151200	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48200	1450	2	3.10	11775830250	241834	216.76	48900	49750	47750	60700	32750	46750	48694.18	4.47	0	-57192	47983	47366	46733	46116	45483	47050	45800	57	13950	500	33660	50	1	11488320	5537	87.32	8.93	12	2.11	552.00	5398.00	127900	20240328	-62.31	31550	20231101	52.77	127900	-62.31	20240328	39050	23.43	20240805	127900	-62.31	20240328	31550	52.77	20231101	3.35	N	399720	500	57 억		514030	N	N	434	N	00	N
76	20240819	141159	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48400	1650	2	3.53	10802802700	221659	198.68	48900	49750	47750	60700	32750	46750	48736.49	4.47	0	-50468	47983	47366	46733	46116	45483	47050	45800	57	13950	500	33660	50	1	11488320	5560	87.68	8.97	12	1.93	552.00	5398.00	127900	20240328	-62.16	31550	20231101	53.41	127900	-62.16	20240328	39050	23.94	20240805	127900	-62.16	20240328	31550	53.41	20231101	3.35	N	399720	500	57 억		514030	N	N	434	N	00	N
77	20240819	131155	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48550	1800	2	3.85	9668499900	198278	177.72	48900	49750	47750	60700	32750	46750	48762.75	4.47	0	-34850	47983	47366	46733	46116	45483	47050	45800	57	13950	500	33660	50	1	11488320	5578	87.95	8.99	12	1.73	552.00	5398.00	127900	20240328	-62.04	31550	20231101	53.88	127900	-62.04	20240328	39050	24.33	20240805	127900	-62.04	20240328	31550	53.88	20231101	3.35	N	399720	500	57 억		514030	N	N	434	N	00	N
78	20240819	121154	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48450	1700	2	3.64	9044644950	185438	166.21	48900	49750	47750	60700	32750	46750	48774.93	4.47	0	-30048	47983	47366	46733	46116	45483	47050	45800	57	13950	500	33660	50	1	11488320	5566	87.77	8.98	12	1.61	552.00	5398.00	127900	20240328	-62.12	31550	20231101	53.57	127900	-62.12	20240328	39050	24.07	20240805	127900	-62.12	20240328	31550	53.57	20231101	3.35	N	399720	500	57 억		514030	N	N	434	N	00	N
79	20240819	111157	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48500	1750	2	3.74	8591681550	176094	157.84	48900	49750	47750	60700	32750	46750	48790.78	4.47	0	-27217	47983	47366	46733	46116	45483	47050	45800	57	13950	500	33660	50	1	11488320	5572	87.86	8.98	12	1.53	552.00	5398.00	127900	20240328	-62.08	31550	20231101	53.72	127900	-62.08	20240328	39050	24.20	20240805	127900	-62.08	20240328	31550	53.72	20231101	3.35	N	399720	500	57 억		514030	N	N	434	N	00	N
80	20240819	101155	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48850	2100	2	4.49	6991156400	142918	128.10	48900	49750	48300	60700	32750	46750	48917.86	4.47	0	-10827	47983	47366	46733	46116	45483	47050	45800	57	13950	500	33660	50	1	11488320	5612	88.50	9.05	12	1.24	552.00	5398.00	127900	20240328	-61.81	31550	20231101	54.83	127900	-61.81	20240328	39050	25.10	20240805	127900	-61.81	20240328	31550	54.83	20231101	3.35	N	399720	500	57 억		514030	N	N	434	N	00	N
81	20240819	091153	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48800	2050	2	4.39	4136371850	84392	75.64	48900	49750	48350	60700	32750	46750	49014.86	4.47	0	2673	47983	47366	46733	46116	45483	47050	45800	57	13950	500	33660	50	1	11488320	5606	88.41	9.04	12	0.73	552.00	5398.00	127900	20240328	-61.85	31550	20231101	54.68	127900	-61.85	20240328	39050	24.97	20240805	127900	-61.85	20240328	31550	54.68	20231101	3.35	N	399720	500	57 억		514030	N	N	434	N	00	N
82	20240816	161144	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46750	550	2	1.19	5161073300	110333	113.30	47000	47350	46100	60000	32350	46200	46777.34	4.41	0	6524	47733	46966	46483	45716	45233	46725	45475	57	13800	500	33260	50	1	11488320	5371	84.69	8.66	12	0.96	552.00	5398.00	127900	20240328	-63.45	31550	20231101	48.18	127900	-63.45	20240328	39050	19.72	20240805	127900	-63.45	20240328	31550	48.18	20231101	3.37	N	399720	500	57 억		506849	N	N	434	N	00	N
83	20240816	151152	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46750	550	2	1.19	4955501800	105934	108.78	47000	47350	46100	60000	32350	46200	46779.14	4.41	0	6101	47733	46966	46483	45716	45233	46725	45475	57	13800	500	33260	50	1	11488320	5371	84.69	8.66	12	0.92	552.00	5398.00	127900	20240328	-63.45	31550	20231101	48.18	127900	-63.45	20240328	39050	19.72	20240805	127900	-63.45	20240328	31550	48.18	20231101	3.37	N	399720	500	57 억		506849	N	N	25225	N	00	N
84	20240816	141156	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46300	100	2	0.22	4520352600	96591	99.19	47000	47350	46100	60000	32350	46200	46798.90	4.41	0	4067	47733	46966	46483	45716	45233	46725	45475	57	13800	500	33260	50	1	11488320	5319	83.88	8.58	12	0.84	552.00	5398.00	127900	20240328	-63.80	31550	20231101	46.75	127900	-63.80	20240328	39050	18.57	20240805	127900	-63.80	20240328	31550	46.75	20231101	3.37	N	399720	500	57 억		506849	N	N	25225	N	00	N
85	20240816	131155	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46300	100	2	0.22	4044892450	86325	88.64	47000	47350	46100	60000	32350	46200	46856.56	4.41	0	1521	47733	46966	46483	45716	45233	46725	45475	57	13800	500	33260	50	1	11488320	5319	83.88	8.58	12	0.75	552.00	5398.00	127900	20240328	-63.80	31550	20231101	46.75	127900	-63.80	20240328	39050	18.57	20240805	127900	-63.80	20240328	31550	46.75	20231101	3.37	N	399720	500	57 억		506849	N	N	25225	N	00	N
86	20240816	121149	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46500	300	2	0.65	3387887900	72131	74.07	47000	47350	46400	60000	32350	46200	46968.54	4.41	0	2424	47733	46966	46483	45716	45233	46725	45475	57	13800	500	33260	50	1	11488320	5342	84.24	8.61	12	0.63	552.00	5398.00	127900	20240328	-63.64	31550	20231101	47.39	127900	-63.64	20240328	39050	19.08	20240805	127900	-63.64	20240328	31550	47.39	20231101	3.37	N	399720	500	57 억		506849	N	N	25225	N	00	N
87	20240816	111154	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46650	450	2	0.97	3054305700	64971	66.72	47000	47350	46400	60000	32350	46200	47010.29	4.41	0	4631	47733	46966	46483	45716	45233	46725	45475	57	13800	500	33260	50	1	11488320	5359	84.51	8.64	12	0.57	552.00	5398.00	127900	20240328	-63.53	31550	20231101	47.86	127900	-63.53	20240328	39050	19.46	20240805	127900	-63.53	20240328	31550	47.86	20231101	3.37	N	399720	500	57 억		506849	N	N	25225	N	00	N
88	20240816	101148	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46950	750	2	1.62	2373102850	50365	51.72	47000	47350	46700	60000	32350	46200	47118.09	4.41	0	8809	47733	46966	46483	45716	45233	46725	45475	57	13800	500	33260	50	1	11488320	5394	85.05	8.70	12	0.44	552.00	5398.00	127900	20240328	-63.29	31550	20231101	48.81	127900	-63.29	20240328	39050	20.23	20240805	127900	-63.29	20240328	31550	48.81	20231101	3.37	N	399720	500	57 억		506849	N	N	25225	N	00	N
89	20240816	091153	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47150	950	2	2.06	876258400	18568	19.07	47000	47350	47000	60000	32350	46200	47191.86	4.41	0	3823	47733	46966	46483	45716	45233	46725	45475	57	13800	500	33260	50	1	11488320	5417	85.42	8.73	12	0.16	552.00	5398.00	127900	20240328	-63.14	31550	20231101	49.45	127900	-63.14	20240328	39050	20.74	20240805	127900	-63.14	20240328	31550	49.45	20231101	3.37	N	399720	500	57 억		506849	N	N	25225	N	00	N
90	20240814	161152	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46200	600	2	1.32	4455854200	95794	141.25	46900	47250	46000	59200	31950	45600	46515.26	4.23	0	20001	47966	46782	45966	44782	43966	46375	44375	57	13600	500	32830	50	1	11488320	5308	83.70	8.56	12	0.83	552.00	5398.00	127900	20240328	-63.88	31550	20231101	46.43	127900	-63.88	20240328	39050	18.31	20240805	127900	-63.88	20240328	31550	46.43	20231101	3.43	N	399720	500	57 억		486267	N	N	25225	N	00	N
91	20240814	151153	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46150	550	2	1.21	4187087600	89970	132.66	46900	47250	46000	59200	31950	45600	46538.71	4.23	0	18412	47966	46782	45966	44782	43966	46375	44375	57	13600	500	32830	50	1	11488320	5302	83.61	8.55	12	0.78	552.00	5398.00	127900	20240328	-63.92	31550	20231101	46.28	127900	-63.92	20240328	39050	18.18	20240805	127900	-63.92	20240328	31550	46.28	20231101	3.43	N	399720	500	57 억		486267	N	N	329	N	00	N
92	20240814	141200	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46150	550	2	1.21	3530041500	75742	111.68	46900	47250	46000	59200	31950	45600	46606.13	4.23	0	11876	47966	46782	45966	44782	43966	46375	44375	57	13600	500	32830	50	1	11488320	5302	83.61	8.55	12	0.66	552.00	5398.00	127900	20240328	-63.92	31550	20231101	46.28	127900	-63.92	20240328	39050	18.18	20240805	127900	-63.92	20240328	31550	46.28	20231101	3.43	N	399720	500	57 억		486267	N	N	329	N	00	N
93	20240814	131156	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46250	650	2	1.43	3168733950	67920	100.15	46900	47250	46000	59200	31950	45600	46653.92	4.23	0	9615	47966	46782	45966	44782	43966	46375	44375	57	13600	500	32830	50	1	11488320	5313	83.79	8.57	12	0.59	552.00	5398.00	127900	20240328	-63.84	31550	20231101	46.59	127900	-63.84	20240328	39050	18.44	20240805	127900	-63.84	20240328	31550	46.59	20231101	3.43	N	399720	500	57 억		486267	N	N	329	N	00	N
94	20240814	121148	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46550	950	2	2.08	2493609950	53319	78.62	46900	47250	46400	59200	31950	45600	46767.76	4.23	0	7400	47966	46782	45966	44782	43966	46375	44375	57	13600	500	32830	50	1	11488320	5348	84.33	8.62	12	0.46	552.00	5398.00	127900	20240328	-63.60	31550	20231101	47.54	127900	-63.60	20240328	39050	19.21	20240805	127900	-63.60	20240328	31550	47.54	20231101	3.43	N	399720	500	57 억		486267	N	N	329	N	00	N
95	20240814	111144	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46550	950	2	2.08	2189403150	46780	68.98	46900	47250	46400	59200	31950	45600	46802.12	4.23	0	5822	47966	46782	45966	44782	43966	46375	44375	57	13600	500	32830	50	1	11488320	5348	84.33	8.62	12	0.41	552.00	5398.00	127900	20240328	-63.60	31550	20231101	47.54	127900	-63.60	20240328	39050	19.21	20240805	127900	-63.60	20240328	31550	47.54	20231101	3.43	N	399720	500	57 억		486267	N	N	329	N	00	N
96	20240814	101140	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46600	1000	2	2.19	1644462950	35077	51.72	46900	47250	46400	59200	31950	45600	46881.52	4.23	0	6401	47966	46782	45966	44782	43966	46375	44375	57	13600	500	32830	50	1	11488320	5354	84.42	8.63	12	0.31	552.00	5398.00	127900	20240328	-63.57	31550	20231101	47.70	127900	-63.57	20240328	39050	19.33	20240805	127900	-63.57	20240328	31550	47.70	20231101	3.43	N	399720	500	57 억		486267	N	N	329	N	00	N
97	20240814	091216	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47050	1450	2	3.18	667412450	14200	20.94	46900	47250	46700	59200	31950	45600	47000.88	4.23	0	3676	47966	46782	45966	44782	43966	46375	44375	57	13600	500	32830	50	1	11488320	5405	85.24	8.72	12	0.12	552.00	5398.00	127900	20240328	-63.21	31550	20231101	49.13	127900	-63.21	20240328	39050	20.49	20240805	127900	-63.21	20240328	31550	49.13	20231101	3.43	N	399720	500	57 억		486267	N	N	329	N	00	N
98	20240813	161136	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45600	-900	5	-1.94	3078304150	67102	52.95	46950	47150	45150	60400	32550	46500	45876.07	4.24	0	-4411	48333	47416	46033	45116	43733	47875	45575	57	13900	500	33480	50	1	11488320	5239	82.61	8.45	12	0.58	552.00	5398.00	127900	20240328	-64.35	31550	20231101	44.53	127900	-64.35	20240328	39050	16.77	20240805	127900	-64.35	20240328	31550	44.53	20231101	3.42	N	399720	500	57 억		487306	N	N	329	N	00	N
99	20240813	151144	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45600	-900	5	-1.94	2760180900	60103	47.43	46950	47150	45150	60400	32550	46500	45923.89	4.24	0	-3985	48333	47416	46033	45116	43733	47875	45575	57	13900	500	33480	50	1	11488320	5239	82.61	8.45	12	0.52	552.00	5398.00	127900	20240328	-64.35	31550	20231101	44.53	127900	-64.35	20240328	39050	16.77	20240805	127900	-64.35	20240328	31550	44.53	20231101	3.42	N	399720	500	57 억		487306	N	N	4769	N	00	N
100	20240813	141140	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45350	-1150	5	-2.47	2477388500	53891	42.53	46950	47150	45150	60400	32550	46500	45970.06	4.24	0	-5140	48333	47416	46033	45116	43733	47875	45575	57	13900	500	33480	50	1	11488320	5210	82.16	8.40	12	0.47	552.00	5398.00	127900	20240328	-64.54	31550	20231101	43.74	127900	-64.54	20240328	39050	16.13	20240805	127900	-64.54	20240328	31550	43.74	20231101	3.42	N	399720	500	57 억		487306	N	N	4769	N	00	N
101	20240813	131140	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45450	-1050	5	-2.26	2330635300	50653	39.97	46950	47150	45150	60400	32550	46500	46011.50	4.24	0	-5410	48333	47416	46033	45116	43733	47875	45575	57	13900	500	33480	50	1	11488320	5221	82.34	8.42	12	0.44	552.00	5398.00	127900	20240328	-64.46	31550	20231101	44.06	127900	-64.46	20240328	39050	16.39	20240805	127900	-64.46	20240328	31550	44.06	20231101	3.42	N	399720	500	57 억		487306	N	N	4769	N	00	N
102	20240813	121135	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45500	-1000	5	-2.15	2182889400	47399	37.40	46950	47150	45150	60400	32550	46500	46053.21	4.24	0	-6050	48333	47416	46033	45116	43733	47875	45575	57	13900	500	33480	50	1	11488320	5227	82.43	8.43	12	0.41	552.00	5398.00	127900	20240328	-64.43	31550	20231101	44.22	127900	-64.43	20240328	39050	16.52	20240805	127900	-64.43	20240328	31550	44.22	20231101	3.42	N	399720	500	57 억		487306	N	N	4769	N	00	N
103	20240813	111133	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45300	-1200	5	-2.58	2032548600	44078	34.78	46950	47150	45200	60400	32550	46500	46112.28	4.24	0	-6332	48333	47416	46033	45116	43733	47875	45575	57	13900	500	33480	50	1	11488320	5204	82.07	8.39	12	0.38	552.00	5398.00	127900	20240328	-64.58	31550	20231101	43.58	127900	-64.58	20240328	39050	16.01	20240805	127900	-64.58	20240328	31550	43.58	20231101	3.42	N	399720	500	57 억		487306	N	N	4769	N	00	N
104	20240813	101131	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45550	-950	5	-2.04	1483277050	32005	25.26	46950	47150	45500	60400	32550	46500	46345.02	4.24	0	-3191	48333	47416	46033	45116	43733	47875	45575	57	13900	500	33480	50	1	11488320	5233	82.52	8.44	12	0.28	552.00	5398.00	127900	20240328	-64.39	31550	20231101	44.37	127900	-64.39	20240328	39050	16.65	20240805	127900	-64.39	20240328	31550	44.37	20231101	3.42	N	399720	500	57 억		487306	N	N	4769	N	00	N
105	20240813	091137	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46600	100	2	0.22	605498350	12936	10.21	46950	47150	46500	60400	32550	46500	46807.95	4.24	0	-1916	48333	47416	46033	45116	43733	47875	45575	57	13900	500	33480	50	1	11488320	5354	84.42	8.63	12	0.11	552.00	5398.00	127900	20240328	-63.57	31550	20231101	47.70	127900	-63.57	20240328	39050	19.33	20240805	127900	-63.57	20240328	31550	47.70	20231101	3.42	N	399720	500	57 억		487306	N	N	4769	N	00	N
106	20240812	161121	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46500	1600	2	3.56	5853836400	126066	103.62	44900	46950	44650	58300	31450	44900	46434.32	4.17	0	4912	47966	46432	45466	43932	42966	45950	43450	57	13400	500	32320	50	1	11488320	5342	84.24	8.61	12	1.10	552.00	5398.00	127900	20240328	-63.64	31550	20231101	47.39	127900	-63.64	20240328	39050	19.08	20240805	127900	-63.64	20240328	31550	47.39	20231101	3.38	N	399720	500	57 억		479473	N	N	4769	N	00	N
107	20240812	151126	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46550	1650	2	3.67	5624625000	121135	99.56	44900	46950	44650	58300	31450	44900	46432.70	4.17	0	4833	47966	46432	45466	43932	42966	45950	43450	57	13400	500	32320	50	1	11488320	5348	84.33	8.62	12	1.05	552.00	5398.00	127900	20240328	-63.60	31550	20231101	47.54	127900	-63.60	20240328	39050	19.21	20240805	127900	-63.60	20240328	31550	47.54	20231101	3.38	N	399720	500	57 억		479473	N	N	3699	N	00	N
108	20240812	141125	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46300	1400	2	3.12	5141904400	110755	91.03	44900	46950	44650	58300	31450	44900	46425.93	4.17	0	7057	47966	46432	45466	43932	42966	45950	43450	57	13400	500	32320	50	1	11488320	5319	83.88	8.58	12	0.96	552.00	5398.00	127900	20240328	-63.80	31550	20231101	46.75	127900	-63.80	20240328	39050	18.57	20240805	127900	-63.80	20240328	31550	46.75	20231101	3.38	N	399720	500	57 억		479473	N	N	3699	N	00	N
109	20240812	131121	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46600	1700	2	3.79	4708018700	101410	83.35	44900	46950	44650	58300	31450	44900	46425.59	4.17	0	6904	47966	46432	45466	43932	42966	45950	43450	57	13400	500	32320	50	1	11488320	5354	84.42	8.63	12	0.88	552.00	5398.00	127900	20240328	-63.57	31550	20231101	47.70	127900	-63.57	20240328	39050	19.33	20240805	127900	-63.57	20240328	31550	47.70	20231101	3.38	N	399720	500	57 억		479473	N	N	3699	N	00	N
110	20240812	121122	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46500	1600	2	3.56	3962192150	85445	70.23	44900	46950	44650	58300	31450	44900	46371.26	4.17	0	7937	47966	46432	45466	43932	42966	45950	43450	57	13400	500	32320	50	1	11488320	5342	84.24	8.61	12	0.74	552.00	5398.00	127900	20240328	-63.64	31550	20231101	47.39	127900	-63.64	20240328	39050	19.08	20240805	127900	-63.64	20240328	31550	47.39	20231101	3.38	N	399720	500	57 억		479473	N	N	3699	N	00	N
111	20240812	111125	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46450	1550	2	3.45	3727082350	80389	66.07	44900	46950	44650	58300	31450	44900	46363.09	4.17	0	8634	47966	46432	45466	43932	42966	45950	43450	57	13400	500	32320	50	1	11488320	5336	84.15	8.61	12	0.70	552.00	5398.00	127900	20240328	-63.68	31550	20231101	47.23	127900	-63.68	20240328	39050	18.95	20240805	127900	-63.68	20240328	31550	47.23	20231101	3.38	N	399720	500	57 억		479473	N	N	3699	N	00	N
112	20240812	101111	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46400	1500	2	3.34	3223073650	69559	57.17	44900	46950	44650	58300	31450	44900	46335.82	4.17	0	12302	47966	46432	45466	43932	42966	45950	43450	57	13400	500	32320	50	1	11488320	5331	84.06	8.60	12	0.61	552.00	5398.00	127900	20240328	-63.72	31550	20231101	47.07	127900	-63.72	20240328	39050	18.82	20240805	127900	-63.72	20240328	31550	47.07	20231101	3.38	N	399720	500	57 억		479473	N	N	3699	N	00	N
113	20240812	091112	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45800	900	2	2.00	473307000	10457	8.59	44900	45800	44650	58300	31450	44900	45262.22	4.17	0	2292	47966	46432	45466	43932	42966	45950	43450	57	13400	500	32320	50	1	11488320	5262	82.97	8.48	12	0.09	552.00	5398.00	127900	20240328	-64.19	31550	20231101	45.17	127900	-64.19	20240328	39050	17.29	20240805	127900	-64.19	20240328	31550	45.17	20231101	3.38	N	399720	500	57 억		479473	N	N	3699	N	00	N
114	20240809	161104	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44900	50	2	0.11	5496616700	119908	62.38	46500	47000	44500	58300	31400	44850	45843.49	4.07	0	10064	49083	46966	44883	42766	40683	48025	43825	57	13450	500	32290	50	1	11488320	5158	81.34	8.32	12	1.04	552.00	5398.00	127900	20240328	-64.89	31550	20231101	42.31	127900	-64.89	20240328	39050	14.98	20240805	127900	-64.89	20240328	31550	42.31	20231101	3.34	N	399720	500	57 억		467806	N	N	3699	N	00	N
115	20240809	151132	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44950	100	2	0.22	5255885200	114542	59.59	46500	47000	44500	58300	31400	44850	45886.10	4.07	0	8510	49083	46966	44883	42766	40683	48025	43825	57	13450	500	32290	50	1	11488320	5164	81.43	8.33	12	1.00	552.00	5398.00	127900	20240328	-64.86	31550	20231101	42.47	127900	-64.86	20240328	39050	15.11	20240805	127900	-64.86	20240328	31550	42.47	20231101	3.34	N	399720	500	57 억		467806	N	N	373	N	00	N
116	20240809	141140	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45050	200	2	0.45	4697793450	102150	53.14	46500	47000	44500	58300	31400	44850	45989.17	4.07	0	3398	49083	46966	44883	42766	40683	48025	43825	57	13450	500	32290	50	1	11488320	5175	81.61	8.35	12	0.89	552.00	5398.00	127900	20240328	-64.78	31550	20231101	42.79	127900	-64.78	20240328	39050	15.36	20240805	127900	-64.78	20240328	31550	42.79	20231101	3.34	N	399720	500	57 억		467806	N	N	373	N	00	N
117	20240809	131127	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45700	850	2	1.90	3627348000	78421	40.80	46500	47000	45600	58300	31400	44850	46254.80	4.07	0	977	49083	46966	44883	42766	40683	48025	43825	57	13450	500	32290	50	1	11488320	5250	82.79	8.47	12	0.68	552.00	5398.00	127900	20240328	-64.27	31550	20231101	44.85	127900	-64.27	20240328	39050	17.03	20240805	127900	-64.27	20240328	31550	44.85	20231101	3.34	N	399720	500	57 억		467806	N	N	373	N	00	N
118	20240809	121128	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45800	950	2	2.12	3389747050	73226	38.10	46500	47000	45600	58300	31400	44850	46291.58	4.07	0	284	49083	46966	44883	42766	40683	48025	43825	57	13450	500	32290	50	1	11488320	5262	82.97	8.48	12	0.64	552.00	5398.00	127900	20240328	-64.19	31550	20231101	45.17	127900	-64.19	20240328	39050	17.29	20240805	127900	-64.19	20240328	31550	45.17	20231101	3.34	N	399720	500	57 억		467806	N	N	373	N	00	N
119	20240809	111120	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45900	1050	2	2.34	3149016750	67963	35.36	46500	47000	45700	58300	31400	44850	46334.28	4.07	0	-1145	49083	46966	44883	42766	40683	48025	43825	57	13450	500	32290	50	1	11488320	5273	83.15	8.50	12	0.59	552.00	5398.00	127900	20240328	-64.11	31550	20231101	45.48	127900	-64.11	20240328	39050	17.54	20240805	127900	-64.11	20240328	31550	45.48	20231101	3.34	N	399720	500	57 억		467806	N	N	373	N	00	N
120	20240809	101126	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46100	1250	2	2.79	2405526550	51760	26.93	46500	47000	46100	58300	31400	44850	46474.62	4.07	0	-1987	49083	46966	44883	42766	40683	48025	43825	57	13450	500	32290	50	1	11488320	5296	83.51	8.54	12	0.45	552.00	5398.00	127900	20240328	-63.96	31550	20231101	46.12	127900	-63.96	20240328	39050	18.05	20240805	127900	-63.96	20240328	31550	46.12	20231101	3.34	N	399720	500	57 억		467806	N	N	373	N	00	N
121	20240809	091124	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46650	1800	2	4.01	1252570050	26888	13.99	46500	47000	46150	58300	31400	44850	46584.72	4.07	0	2791	49083	46966	44883	42766	40683	48025	43825	57	13450	500	32290	50	1	11488320	5359	84.51	8.64	12	0.23	552.00	5398.00	127900	20240328	-63.53	31550	20231101	47.86	127900	-63.53	20240328	39050	19.46	20240805	127900	-63.53	20240328	31550	47.86	20231101	3.34	N	399720	500	57 억		467806	N	N	373	N	00	N
122	20240808	161102	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44850	350	2	0.79	8633274700	191564	147.11	43000	47000	42800	57800	31150	44500	45067.73	4.34	0	-31690	46966	45732	44316	43082	41666	46350	43700	57	13300	500	32040	50	1	11488320	5153	81.25	8.31	12	1.67	552.00	5398.00	127900	20240328	-64.93	31550	20231101	42.16	127900	-64.93	20240328	39050	14.85	20240805	127900	-64.93	20240328	31550	42.16	20231101	3.50	N	399720	500	57 억		498653	N	N	373	N	00	N
123	20240808	151119	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44500	0	3	0.00	8370784150	185703	142.61	43000	47000	42800	57800	31150	44500	45076.20	4.34	0	-32013	46966	45732	44316	43082	41666	46350	43700	57	13300	500	32040	50	1	11488320	5112	80.62	8.24	12	1.62	552.00	5398.00	127900	20240328	-65.21	31550	20231101	41.05	127900	-65.21	20240328	39050	13.96	20240805	127900	-65.21	20240328	31550	41.05	20231101	3.50	N	399720	500	57 억		498653	N	N	30511	N	00	N
124	20240808	141119	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45100	600	2	1.35	7818365800	173367	133.14	43000	47000	42800	57800	31150	44500	45097.21	4.34	0	-32575	46966	45732	44316	43082	41666	46350	43700	57	13300	500	32040	50	1	11488320	5181	81.70	8.35	12	1.51	552.00	5398.00	127900	20240328	-64.74	31550	20231101	42.95	127900	-64.74	20240328	39050	15.49	20240805	127900	-64.74	20240328	31550	42.95	20231101	3.50	N	399720	500	57 억		498653	N	N	30511	N	00	N
125	20240808	131116	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45100	600	2	1.35	7005888600	155254	119.23	43000	47000	42800	57800	31150	44500	45125.35	4.34	0	-29402	46966	45732	44316	43082	41666	46350	43700	57	13300	500	32040	50	1	11488320	5181	81.70	8.35	12	1.35	552.00	5398.00	127900	20240328	-64.74	31550	20231101	42.95	127900	-64.74	20240328	39050	15.49	20240805	127900	-64.74	20240328	31550	42.95	20231101	3.50	N	399720	500	57 억		498653	N	N	30511	N	00	N
126	20240808	121120	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45400	900	2	2.02	6585867850	145982	112.11	43000	47000	42800	57800	31150	44500	45114.26	4.34	0	-27888	46966	45732	44316	43082	41666	46350	43700	57	13300	500	32040	50	1	11488320	5216	82.25	8.41	12	1.27	552.00	5398.00	127900	20240328	-64.50	31550	20231101	43.90	127900	-64.50	20240328	39050	16.26	20240805	127900	-64.50	20240328	31550	43.90	20231101	3.50	N	399720	500	57 억		498653	N	N	30511	N	00	N
127	20240808	111117	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46000	1500	2	3.37	5404973450	120054	92.20	43000	47000	42800	57800	31150	44500	45021.20	4.34	0	-22875	46966	45732	44316	43082	41666	46350	43700	57	13300	500	32040	50	1	11488320	5285	83.33	8.52	12	1.05	552.00	5398.00	127900	20240328	-64.03	31550	20231101	45.80	127900	-64.03	20240328	39050	17.80	20240805	127900	-64.03	20240328	31550	45.80	20231101	3.50	N	399720	500	57 억		498653	N	N	30511	N	00	N
128	20240808	101111	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43650	-850	5	-1.91	1103369550	25483	19.57	43000	43950	42800	57800	31150	44500	43298.07	4.34	0	-1974	46966	45732	44316	43082	41666	46350	43700	57	13300	500	32040	50	1	11488320	5015	79.08	8.09	12	0.22	552.00	5398.00	127900	20240328	-65.87	31550	20231101	38.35	127900	-65.87	20240328	39050	11.78	20240805	127900	-65.87	20240328	31550	38.35	20231101	3.50	N	399720	500	57 억		498653	N	N	30511	N	00	N
129	20240808	091105	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43650	-850	5	-1.91	651407500	15094	11.59	43000	43650	42800	57800	31150	44500	43156.36	4.34	0	-547	46966	45732	44316	43082	41666	46350	43700	57	13300	500	32040	50	1	11488320	5015	79.08	8.09	12	0.13	552.00	5398.00	127900	20240328	-65.87	31550	20231101	38.35	127900	-65.87	20240328	39050	11.78	20240805	127900	-65.87	20240328	31550	38.35	20231101	3.50	N	399720	500	57 억		498653	N	N	30511	N	00	N
130	20240807	161051	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44500	450	2	1.02	5655983950	127468	69.02	44000	45550	42900	57200	30850	44050	44371.02	4.27	0	5327	46783	45416	43133	41766	39483	46100	42450	57	13150	500	31710	50	1	11488320	5112	80.62	8.24	12	1.11	552.00	5398.00	127900	20240328	-65.21	31550	20231101	41.05	127900	-65.21	20240328	39050	13.96	20240805	127900	-65.21	20240328	31550	41.05	20231101	3.74	N	399720	500	57 억		490176	N	N	30511	N	00	N
131	20240807	151106	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44500	450	2	1.02	5336409700	120293	65.14	44000	45550	42900	57200	30850	44050	44361.77	4.27	0	2977	46783	45416	43133	41766	39483	46100	42450	57	13150	500	31710	50	1	11488320	5112	80.62	8.24	12	1.05	552.00	5398.00	127900	20240328	-65.21	31550	20231101	41.05	127900	-65.21	20240328	39050	13.96	20240805	127900	-65.21	20240328	31550	41.05	20231101	3.74	N	399720	500	57 억		490176	N	N	8849	N	00	N
132	20240807	141110	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44700	650	2	1.48	4396879100	99255	53.75	44000	45550	42900	57200	30850	44050	44298.83	4.27	0	1272	46783	45416	43133	41766	39483	46100	42450	57	13150	500	31710	50	1	11488320	5135	80.98	8.28	12	0.86	552.00	5398.00	127900	20240328	-65.05	31550	20231101	41.68	127900	-65.05	20240328	39050	14.47	20240805	127900	-65.05	20240328	31550	41.68	20231101	3.74	N	399720	500	57 억		490176	N	N	8849	N	00	N
133	20240807	131103	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44400	350	2	0.79	3850780600	87020	47.12	44000	45550	42900	57200	30850	44050	44251.68	4.27	0	-935	46783	45416	43133	41766	39483	46100	42450	57	13150	500	31710	50	1	11488320	5101	80.43	8.23	12	0.76	552.00	5398.00	127900	20240328	-65.29	31550	20231101	40.73	127900	-65.29	20240328	39050	13.70	20240805	127900	-65.29	20240328	31550	40.73	20231101	3.74	N	399720	500	57 억		490176	N	N	8849	N	00	N
134	20240807	121108	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45300	1250	2	2.84	3089431800	70030	37.92	44000	45550	42900	57200	30850	44050	44115.84	4.27	0	-4132	46783	45416	43133	41766	39483	46100	42450	57	13150	500	31710	50	1	11488320	5204	82.07	8.39	12	0.61	552.00	5398.00	127900	20240328	-64.58	31550	20231101	43.58	127900	-64.58	20240328	39050	16.01	20240805	127900	-64.58	20240328	31550	43.58	20231101	3.74	N	399720	500	57 억		490176	N	N	8849	N	00	N
135	20240807	111105	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45100	1050	2	2.38	2341488550	53469	28.95	44000	45200	42900	57200	30850	44050	43791.50	4.27	0	-5682	46783	45416	43133	41766	39483	46100	42450	57	13150	500	31710	50	1	11488320	5181	81.70	8.35	12	0.47	552.00	5398.00	127900	20240328	-64.74	31550	20231101	42.95	127900	-64.74	20240328	39050	15.49	20240805	127900	-64.74	20240328	31550	42.95	20231101	3.74	N	399720	500	57 억		490176	N	N	8849	N	00	N
136	20240807	101058	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43150	-900	5	-2.04	1541387850	35483	19.21	44000	44150	42900	57200	30850	44050	43440.11	4.27	0	-7808	46783	45416	43133	41766	39483	46100	42450	57	13150	500	31710	50	1	11488320	4957	78.17	7.99	12	0.31	552.00	5398.00	127900	20240328	-66.26	31550	20231101	36.77	127900	-66.26	20240328	39050	10.50	20240805	127900	-66.26	20240328	31550	36.77	20231101	3.74	N	399720	500	57 억		490176	N	N	8849	N	00	N
137	20240807	091136	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43800	-250	5	-0.57	565756300	12948	7.01	44000	44100	43100	57200	30850	44050	43694.38	4.27	0	-3124	46783	45416	43133	41766	39483	46100	42450	57	13150	500	31710	50	1	11488320	5032	79.35	8.11	12	0.11	552.00	5398.00	127900	20240328	-65.75	31550	20231101	38.83	127900	-65.75	20240328	39050	12.16	20240805	127900	-65.75	20240328	31550	38.83	20231101	3.74	N	399720	500	57 억		490176	N	N	8849	N	00	N
138	20240806	161044	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44050	3300	2	8.10	7866281700	182685	70.19	41000	44500	40850	52900	28550	40750	43060.88	4.09	0	25157	53150	46950	43000	36800	32850	44975	34825	57	12150	500	29340	50	1	11488320	5061	79.80	8.16	12	1.59	552.00	5398.00	127900	20240328	-65.56	31550	20231101	39.62	127900	-65.56	20240328	39050	12.80	20240805	127900	-65.56	20240328	31550	39.62	20231101	3.92	N	399720	500	57 억		469834	N	N	8849	N	00	N
139	20240806	151101	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44100	3350	2	8.22	7561335100	175761	67.53	41000	44500	40850	52900	28550	40750	43024.30	4.09	0	25260	53150	46950	43000	36800	32850	44975	34825	57	12150	500	29340	50	1	11488320	5066	79.89	8.17	12	1.53	552.00	5398.00	127900	20240328	-65.52	31550	20231101	39.78	127900	-65.52	20240328	39050	12.93	20240805	127900	-65.52	20240328	31550	39.78	20231101	3.92	N	399720	500	57 억		469834	N	N	2470	N	00	N
140	20240806	141054	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43900	3150	2	7.73	6133222600	143418	55.11	41000	44150	40850	52900	28550	40750	42768.75	4.09	0	26489	53150	46950	43000	36800	32850	44975	34825	57	12150	500	29340	50	1	11488320	5043	79.53	8.13	12	1.25	552.00	5398.00	127900	20240328	-65.68	31550	20231101	39.14	127900	-65.68	20240328	39050	12.42	20240805	127900	-65.68	20240328	31550	39.14	20231101	3.92	N	399720	500	57 억		469834	N	N	2470	N	00	N
141	20240806	131059	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43600	2850	2	6.99	5139628600	120617	46.34	41000	44150	40850	52900	28550	40750	42615.63	4.09	0	24016	53150	46950	43000	36800	32850	44975	34825	57	12150	500	29340	50	1	11488320	5009	78.99	8.08	12	1.05	552.00	5398.00	127900	20240328	-65.91	31550	20231101	38.19	127900	-65.91	20240328	39050	11.65	20240805	127900	-65.91	20240328	31550	38.19	20231101	3.92	N	399720	500	57 억		469834	N	N	2470	N	00	N
142	20240806	121101	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43300	2550	2	6.26	4700419300	110503	42.46	41000	44150	40850	52900	28550	40750	42541.28	4.09	0	19378	53150	46950	43000	36800	32850	44975	34825	57	12150	500	29340	50	1	11488320	4974	78.44	8.02	12	0.96	552.00	5398.00	127900	20240328	-66.15	31550	20231101	37.24	127900	-66.15	20240328	39050	10.88	20240805	127900	-66.15	20240328	31550	37.24	20231101	3.92	N	399720	500	57 억		469834	N	N	2470	N	00	N
143	20240806	111048	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42600	1850	2	4.54	4287031750	100893	38.77	41000	44150	40850	52900	28550	40750	42495.89	4.09	0	16324	53150	46950	43000	36800	32850	44975	34825	57	12150	500	29340	50	1	11488320	4894	77.17	7.89	12	0.88	552.00	5398.00	127900	20240328	-66.69	31550	20231101	35.02	127900	-66.69	20240328	39050	9.09	20240805	127900	-66.69	20240328	31550	35.02	20231101	3.92	N	399720	500	57 억		469834	N	N	2470	N	00	N
144	20240806	101049	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43900	3150	2	7.73	3337951950	78825	30.29	41000	44150	40850	52900	28550	40750	42352.26	4.09	0	13146	53150	46950	43000	36800	32850	44975	34825	57	12150	500	29340	50	1	11488320	5043	79.53	8.13	12	0.69	552.00	5398.00	127900	20240328	-65.68	31550	20231101	39.14	127900	-65.68	20240328	39050	12.42	20240805	127900	-65.68	20240328	31550	39.14	20231101	3.92	N	399720	500	57 억		469834	N	N	2470	N	00	N
145	20240806	091056	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40950	200	2	0.49	1366345350	32936	12.65	41000	42600	40850	52900	28550	40750	41491.39	4.09	0	4308	53150	46950	43000	36800	32850	44975	34825	57	12150	500	29340	50	1	11488320	4704	74.18	7.59	12	0.29	552.00	5398.00	127900	20240328	-67.98	31550	20231101	29.79	127900	-67.98	20240328	39050	4.87	20240805	127900	-67.98	20240328	31550	29.79	20231101	3.92	N	399720	500	57 억		469834	N	N	2470	N	00	N
146	20240805	161031	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	40750	-9250	5	-18.50	11059314800	253707	192.74	48400	49200	39050	65000	35000	50000	43606.89	3.89	0	30616	52800	51400	50300	48900	47800	50850	48350	57	15000	500	36000	50	1	11488320	4681	73.82	7.55	12	2.21	552.00	5398.00	127900	20240328	-68.14	31550	20231101	29.16	127900	-68.14	20240328	39050	4.35	20240805	127900	-68.14	20240328	31550	29.16	20231101	3.99	N	399720	500	57 억		446677	N	N	2470	N	00	N
147	20240805	151050	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	39850	-10150	5	-20.30	10020108000	228063	173.26	48400	49200	39050	65000	35000	50000	43935.70	3.89	0	28302	52800	51400	50300	48900	47800	50850	48350	57	15000	500	36000	50	1	11488320	4578	72.19	7.38	12	1.99	552.00	5398.00	127900	20240328	-68.84	31550	20231101	26.31	127900	-68.84	20240328	39050	2.05	20240805	127900	-68.84	20240328	31550	26.31	20231101	3.99	N	399720	500	57 억		446677	N	N	113	N	00	N
148	20240805	141050	58	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42900	-7100	5	-14.20	6789732400	148238	112.61	48400	49200	42700	65000	35000	50000	45802.91	3.89	0	11258	52800	51400	50300	48900	47800	50850	48350	57	15000	500	36000	50	1	11488320	4928	77.72	7.95	12	1.29	552.00	5398.00	127900	20240328	-66.46	31550	20231101	35.97	127900	-66.46	20240328	42700	0.47	20240805	127900	-66.46	20240328	31550	35.97	20231101	3.99	N	399720	500	57 억		446677	N	N	113	N	00	N
149	20240805	131049	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44250	-5750	5	-11.50	5683386600	122871	93.34	48400	49200	44200	65000	35000	50000	46254.91	3.89	0	10429	52800	51400	50300	48900	47800	50850	48350	57	15000	500	36000	50	1	11488320	5084	80.16	8.20	12	1.07	552.00	5398.00	127900	20240328	-65.40	31550	20231101	40.25	127900	-65.40	20240328	44200	0.11	20240805	127900	-65.40	20240328	31550	40.25	20231101	3.99	N	399720	500	57 억		446677	N	N	113	N	00	N
150	20240805	121043	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45300	-4700	5	-9.40	4490771000	96172	73.06	48400	49200	45150	65000	35000	50000	46695.20	3.89	0	5040	52800	51400	50300	48900	47800	50850	48350	57	15000	500	36000	50	1	11488320	5204	82.07	8.39	12	0.84	552.00	5398.00	127900	20240328	-64.58	31550	20231101	43.58	127900	-64.58	20240328	45150	0.33	20240805	127900	-64.58	20240328	31550	43.58	20231101	3.99	N	399720	500	57 억		446677	N	N	113	N	00	N
151	20240805	111042	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45600	-4400	5	-8.80	3772734100	80407	61.08	48400	49200	45500	65000	35000	50000	46920.47	3.89	0	4163	52800	51400	50300	48900	47800	50850	48350	57	15000	500	36000	50	1	11488320	5239	82.61	8.45	12	0.70	552.00	5398.00	127900	20240328	-64.35	31550	20231101	44.53	127900	-64.35	20240328	45500	0.22	20240805	127900	-64.35	20240328	31550	44.53	20231101	3.99	N	399720	500	57 억		446677	N	N	113	N	00	N
152	20240805	101039	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46350	-3650	5	-7.30	2658472650	56222	42.71	48400	49200	46250	65000	35000	50000	47285.27	3.89	0	1277	52800	51400	50300	48900	47800	50850	48350	57	15000	500	36000	50	1	11488320	5325	83.97	8.59	12	0.49	552.00	5398.00	127900	20240328	-63.76	31550	20231101	46.91	127900	-63.76	20240328	46250	0.22	20240805	127900	-63.76	20240328	31550	46.91	20231101	3.99	N	399720	500	57 억		446677	N	N	113	N	00	N
153	20240805	091033	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47150	-2850	5	-5.70	954558200	19942	15.15	48400	49200	47050	65000	35000	50000	47866.72	3.89	0	645	52800	51400	50300	48900	47800	50850	48350	57	15000	500	36000	50	1	11488320	5417	85.42	8.73	12	0.17	552.00	5398.00	127900	20240328	-63.14	31550	20231101	49.45	127900	-63.14	20240328	47050	0.21	20240805	127900	-63.14	20240328	31550	49.45	20231101	3.99	N	399720	500	57 억		446677	N	N	113	N	00	N
154	20240802	161025	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50000	-3200	5	-6.02	6527013150	130100	112.04	51200	51700	49200	69100	37300	53200	50169.18	4.04	0	-13868	56400	54800	53900	52300	51400	54350	51850	57	15900	500	38300	100	1	11488320	5744	90.58	9.26	12	1.13	552.00	5398.00	127900	20240328	-60.91	31550	20231101	58.48	127900	-60.91	20240328	49200	1.63	20240802	127900	-60.91	20240328	31550	58.48	20231101	4.00	N	399720	500	57 억		463605	N	N	113	N	00	N
155	20240802	151024	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49950	-3250	5	-6.11	6074587300	121051	104.24	51200	51700	49200	69100	37300	53200	50181.80	4.04	0	-11264	56400	54800	53900	52300	51400	54350	51850	57	15900	500	38300	50	1	11488320	5738	90.49	9.25	12	1.05	552.00	5398.00	127900	20240328	-60.95	31550	20231101	58.32	127900	-60.95	20240328	49200	1.52	20240802	127900	-60.95	20240328	31550	58.32	20231101	4.00	N	399720	500	57 억		463605	N	N	119	N	00	N
156	20240802	141027	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49850	-3350	5	-6.30	4976318250	99021	85.27	51200	51700	49200	69100	37300	53200	50254.88	4.04	0	-7283	56400	54800	53900	52300	51400	54350	51850	57	15900	500	38300	50	1	11488320	5727	90.31	9.23	12	0.86	552.00	5398.00	127900	20240328	-61.02	31550	20231101	58.00	127900	-61.02	20240328	49200	1.32	20240802	127900	-61.02	20240328	31550	58.00	20231101	4.00	N	399720	500	57 억		463605	N	N	119	N	00	N
157	20240802	131026	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49700	-3500	5	-6.58	4407402300	87594	75.43	51200	51700	49200	69100	37300	53200	50315.93	4.04	0	-5642	56400	54800	53900	52300	51400	54350	51850	57	15900	500	38300	50	1	11488320	5710	90.04	9.21	12	0.76	552.00	5398.00	127900	20240328	-61.14	31550	20231101	57.53	127900	-61.14	20240328	49200	1.02	20240802	127900	-61.14	20240328	31550	57.53	20231101	4.00	N	399720	500	57 억		463605	N	N	119	N	00	N
158	20240802	121026	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49700	-3500	5	-6.58	3985743050	79111	68.13	51200	51700	49200	69100	37300	53200	50381.30	4.04	0	-6141	56400	54800	53900	52300	51400	54350	51850	57	15900	500	38300	50	1	11488320	5710	90.04	9.21	12	0.69	552.00	5398.00	127900	20240328	-61.14	31550	20231101	57.53	127900	-61.14	20240328	49200	1.02	20240802	127900	-61.14	20240328	31550	57.53	20231101	4.00	N	399720	500	57 억		463605	N	N	119	N	00	N
159	20240802	111025	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50000	-3200	5	-6.02	3075079100	60738	52.30	51200	51700	49950	69100	37300	53200	50628.16	4.04	0	-5460	56400	54800	53900	52300	51400	54350	51850	57	15900	500	38300	100	1	11488320	5744	90.58	9.26	12	0.53	552.00	5398.00	127900	20240328	-60.91	31550	20231101	58.48	127900	-60.91	20240328	49950	0.10	20240802	127900	-60.91	20240328	31550	58.48	20231101	4.00	N	399720	500	57 억		463605	N	N	119	N	00	N
160	20240802	101021	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50400	-2800	5	-5.26	2123010800	41769	35.97	51200	51700	50200	69100	37300	53200	50826.86	4.04	0	354	56400	54800	53900	52300	51400	54350	51850	57	15900	500	38300	100	1	11488320	5790	91.30	9.34	12	0.36	552.00	5398.00	127900	20240328	-60.59	31550	20231101	59.75	127900	-60.59	20240328	50100	0.60	20240731	127900	-60.59	20240328	31550	59.75	20231101	4.00	N	399720	500	57 억		463605	N	N	119	N	00	N
161	20240802	091027	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51400	-1800	5	-3.38	501388900	9781	8.42	51200	51700	51000	69100	37300	53200	51259.53	4.04	0	509	56400	54800	53900	52300	51400	54350	51850	57	15900	500	38300	100	1	11488320	5905	93.12	9.52	12	0.09	552.00	5398.00	127900	20240328	-59.81	31550	20231101	62.92	127900	-59.81	20240328	50100	2.59	20240731	127900	-59.81	20240328	31550	62.92	20231101	4.00	N	399720	500	57 억		463605	N	N	119	N	00	N
162	20240801	161021	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53200	1000	2	1.92	6207238300	114539	122.72	54300	55500	53000	67800	36600	52200	54194.65	4.03	0	1288	54266	53232	51666	50632	49066	53750	51150	57	15600	500	37580	100	1	11488320	6112	96.38	9.86	12	1.00	552.00	5398.00	127900	20240328	-58.41	31550	20231101	68.62	127900	-58.41	20240328	50100	6.19	20240731	127900	-58.41	20240328	31550	68.62	20231101	4.03	N	399720	500	57 억		462868	N	N	119	N	00	N
163	20240801	151045	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53300	1100	2	2.11	5972351100	110125	117.99	54300	55500	53000	67800	36600	52200	54232.47	4.03	0	-229	54266	53232	51666	50632	49066	53750	51150	57	15600	500	37580	100	1	11488320	6123	96.56	9.87	12	0.96	552.00	5398.00	127900	20240328	-58.33	31550	20231101	68.94	127900	-58.33	20240328	50100	6.39	20240731	127900	-58.33	20240328	31550	68.94	20231101	4.03	N	399720	500	57 억		462868	N	N	49	N	00	N
164	20240801	141035	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53600	1400	2	2.68	5665261300	104369	111.82	54300	55500	53000	67800	36600	52200	54281.07	4.03	0	222	54266	53232	51666	50632	49066	53750	51150	57	15600	500	37580	100	1	11488320	6158	97.10	9.93	12	0.91	552.00	5398.00	127900	20240328	-58.09	31550	20231101	69.89	127900	-58.09	20240328	50100	6.99	20240731	127900	-58.09	20240328	31550	69.89	20231101	4.03	N	399720	500	57 억		462868	N	N	49	N	00	N
165	20240801	131024	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53900	1700	2	3.26	5462188800	100588	107.77	54300	55500	53000	67800	36600	52200	54302.59	4.03	0	1610	54266	53232	51666	50632	49066	53750	51150	57	15600	500	37580	100	1	11488320	6192	97.64	9.99	12	0.88	552.00	5398.00	127900	20240328	-57.86	31550	20231101	70.84	127900	-57.86	20240328	50100	7.58	20240731	127900	-57.86	20240328	31550	70.84	20231101	4.03	N	399720	500	57 억		462868	N	N	49	N	00	N
166	20240801	121029	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53700	1500	2	2.87	5156446600	94901	101.68	54300	55500	53000	67800	36600	52200	54335.01	4.03	0	15	54266	53232	51666	50632	49066	53750	51150	57	15600	500	37580	100	1	11488320	6169	97.28	9.95	12	0.83	552.00	5398.00	127900	20240328	-58.01	31550	20231101	70.21	127900	-58.01	20240328	50100	7.19	20240731	127900	-58.01	20240328	31550	70.21	20231101	4.03	N	399720	500	57 억		462868	N	N	49	N	00	N
167	20240801	111030	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53800	1600	2	3.07	4935791100	90794	97.28	54300	55500	53000	67800	36600	52200	54362.53	4.03	0	1073	54266	53232	51666	50632	49066	53750	51150	57	15600	500	37580	100	1	11488320	6181	97.46	9.97	12	0.79	552.00	5398.00	127900	20240328	-57.94	31550	20231101	70.52	127900	-57.94	20240328	50100	7.39	20240731	127900	-57.94	20240328	31550	70.52	20231101	4.03	N	399720	500	57 억		462868	N	N	49	N	00	N
168	20240801	101024	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53600	1400	2	2.68	4423075000	81193	86.99	54300	55500	53500	67800	36600	52200	54476.06	4.03	0	2028	54266	53232	51666	50632	49066	53750	51150	57	15600	500	37580	100	1	11488320	6158	97.10	9.93	12	0.71	552.00	5398.00	127900	20240328	-58.09	31550	20231101	69.89	127900	-58.09	20240328	50100	6.99	20240731	127900	-58.09	20240328	31550	69.89	20231101	4.03	N	399720	500	57 억		462868	N	N	49	N	00	N
169	20240801	091015	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54700	2500	2	4.79	2516453800	46055	49.34	54300	55500	53700	67800	36600	52200	54640.19	4.03	0	-377	54266	53232	51666	50632	49066	53750	51150	57	15600	500	37580	100	1	11488320	6284	99.09	10.13	12	0.40	552.00	5398.00	127900	20240328	-57.23	31550	20231101	73.38	127900	-57.23	20240328	50100	9.18	20240731	127900	-57.23	20240328	31550	73.38	20231101	4.03	N	399720	500	57 억		462868	N	N	49	N	00	N