KissMeData/247540/price/prices-20231101.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	20231130	161103	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	274000	4500	2	1.67	406879740000	1508944	94.64	261000	277000	258000	350000	189000	269500	269635.89	7.04	-308	-57776	288166	278832	261666	252332	235166	283500	257000	489	80500	500	194040	500	1	97801344	267976	112.62	19.43	12	1.54	2433.00	14099.00	584000	20230726	-53.08	90100	20230104	204.11	584000	-53.08	20230726	90100	204.11	20230104	584000	-53.08	20230726	90100	204.11	20230104	0.78	N	247540	500	489 억		6883715	N	N	1014	N	00	N
3	20231130	151102	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	271000	1500	2	0.56	361682073500	1343528	84.26	261000	277000	258000	350000	189000	269500	269203.07	7.04	-308	-96093	288166	278832	261666	252332	235166	283500	257000	489	80500	500	194040	500	1	97801344	265042	111.39	19.22	12	1.37	2433.00	14099.00	584000	20230726	-53.60	90100	20230104	200.78	584000	-53.60	20230726	90100	200.78	20230104	584000	-53.60	20230726	90100	200.78	20230104	0.78	N	247540	500	489 억		6883715	N	N	4391	N	00	N
4	20231130	141059	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	268500	-1000	5	-0.37	338451862500	1257468	78.87	261000	277000	258000	350000	189000	269500	269153.26	7.04	-308	-108130	288166	278832	261666	252332	235166	283500	257000	489	80500	500	194040	500	1	97801344	262597	110.36	19.04	12	1.29	2433.00	14099.00	584000	20230726	-54.02	90100	20230104	198.00	584000	-54.02	20230726	90100	198.00	20230104	584000	-54.02	20230726	90100	198.00	20230104	0.78	N	247540	500	489 억		6883715	N	N	4391	N	00	N
5	20231130	131057	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	266000	-3500	5	-1.30	318363882000	1182409	74.16	261000	277000	258000	350000	189000	269500	269250.07	7.04	-308	-109646	288166	278832	261666	252332	235166	283500	257000	489	80500	500	194040	500	1	97801344	260152	109.33	18.87	12	1.21	2433.00	14099.00	584000	20230726	-54.45	90100	20230104	195.23	584000	-54.45	20230726	90100	195.23	20230104	584000	-54.45	20230726	90100	195.23	20230104	0.78	N	247540	500	489 억		6883715	N	N	4391	N	00	N
6	20231130	121110	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	268500	-1000	5	-0.37	291763868500	1083256	67.94	261000	277000	258000	350000	189000	269500	269339.62	7.04	-308	-86439	288166	278832	261666	252332	235166	283500	257000	489	80500	500	194040	500	1	97801344	262597	110.36	19.04	12	1.11	2433.00	14099.00	584000	20230726	-54.02	90100	20230104	198.00	584000	-54.02	20230726	90100	198.00	20230104	584000	-54.02	20230726	90100	198.00	20230104	0.78	N	247540	500	489 억		6883715	N	N	4391	N	00	N
7	20231130	111106	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	272000	2500	2	0.93	269125929500	999639	62.70	261000	277000	258000	350000	189000	269500	269222.92	7.04	-308	-78252	288166	278832	261666	252332	235166	283500	257000	489	80500	500	194040	500	1	97801344	266020	111.80	19.29	12	1.02	2433.00	14099.00	584000	20230726	-53.42	90100	20230104	201.89	584000	-53.42	20230726	90100	201.89	20230104	584000	-53.42	20230726	90100	201.89	20230104	0.78	N	247540	500	489 억		6883715	N	N	4391	N	00	N
8	20231130	101058	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	270000	500	2	0.19	222792586000	828493	51.96	261000	277000	258000	350000	189000	269500	268912.55	7.04	-308	-93866	288166	278832	261666	252332	235166	283500	257000	489	80500	500	194040	500	1	97801344	264064	110.97	19.15	12	0.85	2433.00	14099.00	584000	20230726	-53.77	90100	20230104	199.67	584000	-53.77	20230726	90100	199.67	20230104	584000	-53.77	20230726	90100	199.67	20230104	0.78	N	247540	500	489 억		6883715	N	N	4391	N	00	N
9	20231130	091058	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	266500	-3000	5	-1.11	59662694000	227132	14.25	261000	267500	258000	350000	189000	269500	262657.02	7.04	-308	-24790	288166	278832	261666	252332	235166	283500	257000	489	80500	500	194040	500	1	97801344	260641	109.54	18.90	12	0.23	2433.00	14099.00	584000	20230726	-54.37	90100	20230104	195.78	584000	-54.37	20230726	90100	195.78	20230104	584000	-54.37	20230726	90100	195.78	20230104	0.78	N	247540	500	489 억		6883715	N	N	4391	N	00	N
10	20231129	161053	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	269500	25000	2	10.22	407416291500	1577132	223.95	248500	271000	244500	317500	171500	244500	258245.10	6.97	-1124	64572	258166	251332	245166	238332	232166	254750	241750	489	73000	500	176040	500	1	97801344	263575	110.77	19.11	12	1.61	2433.00	14099.00	584000	20230726	-53.85	90100	20230104	199.11	584000	-53.85	20230726	90100	199.11	20230104	584000	-53.85	20230726	90100	199.11	20230104	0.78	N	247540	500	489 억		6818959	N	N	4114	N	00	N
11	20231129	151104	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	266000	21500	2	8.79	375309683000	1457151	206.91	248500	271000	244500	317500	171500	244500	257566.06	6.97	-1124	46977	258166	251332	245166	238332	232166	254750	241750	489	73000	500	176040	500	1	97801344	260152	109.33	18.87	12	1.49	2433.00	14099.00	584000	20230726	-54.45	90100	20230104	195.23	584000	-54.45	20230726	90100	195.23	20230104	584000	-54.45	20230726	90100	195.23	20230104	0.78	N	247540	500	489 억		6818959	N	N	48	N	00	N
12	20231129	141057	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	259000	14500	2	5.93	189191819500	753610	107.01	248500	264500	244500	317500	171500	244500	251049.35	6.97	-1124	27525	258166	251332	245166	238332	232166	254750	241750	489	73000	500	176040	500	1	97801344	253305	106.45	18.37	12	0.77	2433.00	14099.00	584000	20230726	-55.65	90100	20230104	187.46	584000	-55.65	20230726	90100	187.46	20230104	584000	-55.65	20230726	90100	187.46	20230104	0.78	N	247540	500	489 억		6818959	N	N	48	N	00	N
13	20231129	131058	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	248000	3500	2	1.43	91892590000	372129	52.84	248500	249500	244500	317500	171500	244500	246938.94	6.97	-1124	-5710	258166	251332	245166	238332	232166	254750	241750	489	73000	500	176040	500	1	97801344	242547	101.93	17.59	12	0.38	2433.00	14099.00	584000	20230726	-57.53	90100	20230104	175.25	584000	-57.53	20230726	90100	175.25	20230104	584000	-57.53	20230726	90100	175.25	20230104	0.78	N	247540	500	489 억		6818959	N	N	48	N	00	N
14	20231129	121100	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	247500	3000	2	1.23	82124205000	332703	47.24	248500	249500	244500	317500	171500	244500	246840.98	6.97	-1124	-7771	258166	251332	245166	238332	232166	254750	241750	489	73000	500	176040	500	1	97801344	242058	101.73	17.55	12	0.34	2433.00	14099.00	584000	20230726	-57.62	90100	20230104	174.69	584000	-57.62	20230726	90100	174.69	20230104	584000	-57.62	20230726	90100	174.69	20230104	0.78	N	247540	500	489 억		6818959	N	N	48	N	00	N
15	20231129	111100	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	247000	2500	2	1.02	66075231000	267877	38.04	248500	249500	244500	317500	171500	244500	246664.40	6.97	-1124	-20183	258166	251332	245166	238332	232166	254750	241750	489	73000	500	176040	500	1	97801344	241569	101.52	17.52	12	0.27	2433.00	14099.00	584000	20230726	-57.71	90100	20230104	174.14	584000	-57.71	20230726	90100	174.14	20230104	584000	-57.71	20230726	90100	174.14	20230104	0.78	N	247540	500	489 억		6818959	N	N	48	N	00	N
16	20231129	101057	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	248000	3500	2	1.43	54218224000	219721	31.20	248500	249500	244500	317500	171500	244500	246761.73	6.97	-1124	-20034	258166	251332	245166	238332	232166	254750	241750	489	73000	500	176040	500	1	97801344	242547	101.93	17.59	12	0.22	2433.00	14099.00	584000	20230726	-57.53	90100	20230104	175.25	584000	-57.53	20230726	90100	175.25	20230104	584000	-57.53	20230726	90100	175.25	20230104	0.78	N	247540	500	489 억		6818959	N	N	48	N	00	N
17	20231129	091052	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	246000	1500	2	0.61	24243169000	97772	13.88	248500	249500	246000	317500	171500	244500	247964.16	6.97	-1124	-17621	258166	251332	245166	238332	232166	254750	241750	489	73000	500	176040	500	1	97801344	240591	101.11	17.45	12	0.10	2433.00	14099.00	584000	20230726	-57.88	90100	20230104	173.03	584000	-57.88	20230726	90100	173.03	20230104	584000	-57.88	20230726	90100	173.03	20230104	0.78	N	247540	500	489 억		6818959	N	N	48	N	00	N
18	20231128	161053	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	244500	3500	2	1.45	171211255000	697168	150.00	241500	252000	239000	313000	169000	241000	245593.84	7.04	100	-55962	249000	245000	241500	237500	234000	243250	235750	489	72000	500	173520	500	1	97801344	239124	100.49	17.34	12	0.71	2433.00	14099.00	584000	20230726	-58.13	90100	20230104	171.37	584000	-58.13	20230726	90100	171.37	20230104	584000	-58.13	20230726	90100	171.37	20230104	0.78	N	247540	500	489 억		6884598	N	N	48	N	00	N
19	20231128	150940	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	245000	4000	2	1.66	161381515000	656965	141.35	241500	252000	239000	313000	169000	241000	245649.88	7.04	100	-57865	249000	245000	241500	237500	234000	243250	235750	489	72000	500	173520	500	1	97801344	239613	100.70	17.38	12	0.67	2433.00	14099.00	584000	20230726	-58.05	90100	20230104	171.92	584000	-58.05	20230726	90100	171.92	20230104	584000	-58.05	20230726	90100	171.92	20230104	0.78	N	247540	500	489 억		6884598	N	N	1458	N	00	N
20	20231128	141053	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	244500	3500	2	1.45	147702038500	600903	129.29	241500	252000	239000	313000	169000	241000	245803.32	7.04	100	-59805	249000	245000	241500	237500	234000	243250	235750	489	72000	500	173520	500	1	97801344	239124	100.49	17.34	12	0.61	2433.00	14099.00	584000	20230726	-58.13	90100	20230104	171.37	584000	-58.13	20230726	90100	171.37	20230104	584000	-58.13	20230726	90100	171.37	20230104	0.78	N	247540	500	489 억		6884598	N	N	1458	N	00	N
21	20231128	131045	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	244000	3000	2	1.24	138256519500	562139	120.95	241500	252000	239000	313000	169000	241000	245950.73	7.04	100	-60154	249000	245000	241500	237500	234000	243250	235750	489	72000	500	173520	500	1	97801344	238635	100.29	17.31	12	0.57	2433.00	14099.00	584000	20230726	-58.22	90100	20230104	170.81	584000	-58.22	20230726	90100	170.81	20230104	584000	-58.22	20230726	90100	170.81	20230104	0.78	N	247540	500	489 억		6884598	N	N	1458	N	00	N
22	20231128	121052	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	244000	3000	2	1.24	130196092500	529135	113.85	241500	252000	239000	313000	169000	241000	246058.40	7.04	100	-49987	249000	245000	241500	237500	234000	243250	235750	489	72000	500	173520	500	1	97801344	238635	100.29	17.31	12	0.54	2433.00	14099.00	584000	20230726	-58.22	90100	20230104	170.81	584000	-58.22	20230726	90100	170.81	20230104	584000	-58.22	20230726	90100	170.81	20230104	0.78	N	247540	500	489 억		6884598	N	N	1458	N	00	N
23	20231128	111052	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	244000	3000	2	1.24	121953512500	495389	106.59	241500	252000	239000	313000	169000	241000	246181.45	7.04	100	-39503	249000	245000	241500	237500	234000	243250	235750	489	72000	500	173520	500	1	97801344	238635	100.29	17.31	12	0.51	2433.00	14099.00	584000	20230726	-58.22	90100	20230104	170.81	584000	-58.22	20230726	90100	170.81	20230104	584000	-58.22	20230726	90100	170.81	20230104	0.78	N	247540	500	489 억		6884598	N	N	1458	N	00	N
24	20231128	101047	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	247000	6000	2	2.49	93366759000	378473	81.43	241500	252000	239000	313000	169000	241000	246699.32	7.04	100	-15277	249000	245000	241500	237500	234000	243250	235750	489	72000	500	173520	500	1	97801344	241569	101.52	17.52	12	0.39	2433.00	14099.00	584000	20230726	-57.71	90100	20230104	174.14	584000	-57.71	20230726	90100	174.14	20230104	584000	-57.71	20230726	90100	174.14	20230104	0.78	N	247540	500	489 억		6884598	N	N	1458	N	00	N
25	20231128	091049	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	243000	2000	2	0.83	14442574000	59816	12.87	241500	243500	239000	313000	169000	241000	241453.04	7.04	100	-225	249000	245000	241500	237500	234000	243250	235750	489	72000	500	173520	500	1	97801344	237657	99.88	17.24	12	0.06	2433.00	14099.00	584000	20230726	-58.39	90100	20230104	169.70	584000	-58.39	20230726	90100	169.70	20230104	584000	-58.39	20230726	90100	169.70	20230104	0.78	N	247540	500	489 억		6884598	N	N	1458	N	00	N
26	20231127	161040	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	241000	-2000	5	-0.82	111539453000	460521	103.55	245000	245500	238000	315500	170500	243000	242205.38	7.05	-631	-9121	252333	247666	244833	240166	237333	246250	238750	489	72500	500	174960	500	1	97801344	235701	99.05	17.09	12	0.47	2433.00	14099.00	584000	20230726	-58.73	90100	20230104	167.48	584000	-58.73	20230726	90100	167.48	20230104	584000	-58.73	20230726	90100	167.48	20230104	0.78	N	247540	500	489 억		6894747	N	N	1458	N	00	N
27	20231127	151052	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	241500	-1500	5	-0.62	106001060000	437550	98.39	245000	245500	238000	315500	170500	243000	242259.83	7.05	-631	-9307	252333	247666	244833	240166	237333	246250	238750	489	72500	500	174960	500	1	97801344	236190	99.26	17.13	12	0.45	2433.00	14099.00	584000	20230726	-58.65	90100	20230104	168.04	584000	-58.65	20230726	90100	168.04	20230104	584000	-58.65	20230726	90100	168.04	20230104	0.78	N	247540	500	489 억		6894747	N	N	396	N	00	N
28	20231127	141049	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	241500	-1500	5	-0.62	97699698000	403248	90.68	245000	245500	238000	315500	170500	243000	242281.26	7.05	-631	-5186	252333	247666	244833	240166	237333	246250	238750	489	72500	500	174960	500	1	97801344	236190	99.26	17.13	12	0.41	2433.00	14099.00	584000	20230726	-58.65	90100	20230104	168.04	584000	-58.65	20230726	90100	168.04	20230104	584000	-58.65	20230726	90100	168.04	20230104	0.78	N	247540	500	489 억		6894747	N	N	396	N	00	N
29	20231127	131052	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	243000	0	3	0.00	81926138500	338476	76.11	245000	245500	238000	315500	170500	243000	242043.12	7.05	-631	-4371	252333	247666	244833	240166	237333	246250	238750	489	72500	500	174960	500	1	97801344	237657	99.88	17.24	12	0.35	2433.00	14099.00	584000	20230726	-58.39	90100	20230104	169.70	584000	-58.39	20230726	90100	169.70	20230104	584000	-58.39	20230726	90100	169.70	20230104	0.78	N	247540	500	489 억		6894747	N	N	396	N	00	N
30	20231127	121056	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	243500	500	2	0.21	73717469500	304758	68.53	245000	245500	238000	315500	170500	243000	241887.21	7.05	-631	-8792	252333	247666	244833	240166	237333	246250	238750	489	72500	500	174960	500	1	97801344	238146	100.08	17.27	12	0.31	2433.00	14099.00	584000	20230726	-58.30	90100	20230104	170.26	584000	-58.30	20230726	90100	170.26	20230104	584000	-58.30	20230726	90100	170.26	20230104	0.78	N	247540	500	489 억		6894747	N	N	396	N	00	N
31	20231127	111039	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	243500	500	2	0.21	65325378500	270207	60.76	245000	245500	238000	315500	170500	243000	241758.82	7.05	-631	-16442	252333	247666	244833	240166	237333	246250	238750	489	72500	500	174960	500	1	97801344	238146	100.08	17.27	12	0.28	2433.00	14099.00	584000	20230726	-58.30	90100	20230104	170.26	584000	-58.30	20230726	90100	170.26	20230104	584000	-58.30	20230726	90100	170.26	20230104	0.78	N	247540	500	489 억		6894747	N	N	396	N	00	N
32	20231127	101036	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	243000	0	3	0.00	51457592500	213248	47.95	245000	245500	238000	315500	170500	243000	241301.07	7.05	-631	-14933	252333	247666	244833	240166	237333	246250	238750	489	72500	500	174960	500	1	97801344	237657	99.88	17.24	12	0.22	2433.00	14099.00	584000	20230726	-58.39	90100	20230104	169.70	584000	-58.39	20230726	90100	169.70	20230104	584000	-58.39	20230726	90100	169.70	20230104	0.78	N	247540	500	489 억		6894747	N	N	396	N	00	N
33	20231127	091041	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	243000	0	3	0.00	10794231500	44276	9.96	245000	245500	242500	315500	170500	243000	243800.81	7.05	-631	-10102	252333	247666	244833	240166	237333	246250	238750	489	72500	500	174960	500	1	97801344	237657	99.88	17.24	12	0.05	2433.00	14099.00	584000	20230726	-58.39	90100	20230104	169.70	584000	-58.39	20230726	90100	169.70	20230104	584000	-58.39	20230726	90100	169.70	20230104	0.78	N	247540	500	489 억		6894747	N	N	396	N	00	N
34	20231124	161033	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	243000	-500	5	-0.21	107906153000	440108	104.80	245000	249500	242000	316500	170500	243500	245191.51	7.13	-324	-51989	250166	246832	241666	238332	233166	248500	240000	489	73000	500	175320	500	1	97801344	237657	99.88	17.24	12	0.45	2433.00	14099.00	584000	20230726	-58.39	90100	20230104	169.70	584000	-58.39	20230726	90100	169.70	20230104	584000	-58.39	20230726	90100	169.70	20230104	0.76	N	247540	500	489 억		6972459	N	N	396	N	00	N
35	20231124	151042	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	243000	-500	5	-0.21	100202726000	408416	97.25	245000	249500	242000	316500	170500	243500	245346.70	7.13	-324	-49345	250166	246832	241666	238332	233166	248500	240000	489	73000	500	175320	500	1	97801344	237657	99.88	17.24	12	0.42	2433.00	14099.00	584000	20230726	-58.39	90100	20230104	169.70	584000	-58.39	20230726	90100	169.70	20230104	584000	-58.39	20230726	90100	169.70	20230104	0.76	N	247540	500	489 억		6972459	N	N	713	N	00	N
36	20231124	141040	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	244000	500	2	0.21	84850409500	345336	82.23	245000	249500	243000	316500	170500	243500	245706.66	7.13	-324	-29341	250166	246832	241666	238332	233166	248500	240000	489	73000	500	175320	500	1	97801344	238635	100.29	17.31	12	0.35	2433.00	14099.00	584000	20230726	-58.22	90100	20230104	170.81	584000	-58.22	20230726	90100	170.81	20230104	584000	-58.22	20230726	90100	170.81	20230104	0.76	N	247540	500	489 억		6972459	N	N	713	N	00	N
37	20231124	131036	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	244500	1000	2	0.41	78847608500	320733	76.37	245000	249500	243000	316500	170500	243500	245838.79	7.13	-324	-22462	250166	246832	241666	238332	233166	248500	240000	489	73000	500	175320	500	1	97801344	239124	100.49	17.34	12	0.33	2433.00	14099.00	584000	20230726	-58.13	90100	20230104	171.37	584000	-58.13	20230726	90100	171.37	20230104	584000	-58.13	20230726	90100	171.37	20230104	0.76	N	247540	500	489 억		6972459	N	N	713	N	00	N
38	20231124	121043	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	245500	2000	2	0.82	73335065000	298192	71.00	245000	249500	243000	316500	170500	243500	245935.87	7.13	-324	-18560	250166	246832	241666	238332	233166	248500	240000	489	73000	500	175320	500	1	97801344	240102	100.90	17.41	12	0.30	2433.00	14099.00	584000	20230726	-57.96	90100	20230104	172.48	584000	-57.96	20230726	90100	172.48	20230104	584000	-57.96	20230726	90100	172.48	20230104	0.76	N	247540	500	489 억		6972459	N	N	713	N	00	N
39	20231124	111039	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	244500	1000	2	0.41	65944199000	267978	63.81	245000	249500	243000	316500	170500	243500	246084.78	7.13	-324	-19678	250166	246832	241666	238332	233166	248500	240000	489	73000	500	175320	500	1	97801344	239124	100.49	17.34	12	0.27	2433.00	14099.00	584000	20230726	-58.13	90100	20230104	171.37	584000	-58.13	20230726	90100	171.37	20230104	584000	-58.13	20230726	90100	171.37	20230104	0.76	N	247540	500	489 억		6972459	N	N	713	N	00	N
40	20231124	101041	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	244000	500	2	0.21	58885202500	239153	56.95	245000	249500	243000	316500	170500	243500	246228.87	7.13	-324	-24405	250166	246832	241666	238332	233166	248500	240000	489	73000	500	175320	500	1	97801344	238635	100.29	17.31	12	0.24	2433.00	14099.00	584000	20230726	-58.22	90100	20230104	170.81	584000	-58.22	20230726	90100	170.81	20230104	584000	-58.22	20230726	90100	170.81	20230104	0.76	N	247540	500	489 억		6972459	N	N	713	N	00	N
41	20231124	091036	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	247000	3500	2	1.44	30538512500	123413	29.39	245000	249500	244500	316500	170500	243500	247463.50	7.13	-324	-8415	250166	246832	241666	238332	233166	248500	240000	489	73000	500	175320	500	1	97801344	241569	101.52	17.52	12	0.13	2433.00	14099.00	584000	20230726	-57.71	90100	20230104	174.14	584000	-57.71	20230726	90100	174.14	20230104	584000	-57.71	20230726	90100	174.14	20230104	0.76	N	247540	500	489 억		6972459	N	N	713	N	00	N
42	20231123	161021	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	243500	4000	2	1.67	100077801000	414651	63.65	239500	245000	236500	311000	168000	239500	241343.13	6.91	-92	25258	252166	245832	241666	235332	231166	243750	233250	489	71500	500	172440	500	1	97801344	238146	100.08	17.27	12	0.42	2433.00	14099.00	584000	20230726	-58.30	90100	20230104	170.26	584000	-58.30	20230726	90100	170.26	20230104	584000	-58.30	20230726	90100	170.26	20230104	0.75	N	247540	500	489 억		6755549	N	N	713	N	00	N
43	20231123	151057	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	243000	3500	2	1.46	91120372500	377844	58.00	239500	245000	236500	311000	168000	239500	241159.42	6.91	-92	24903	252166	245832	241666	235332	231166	243750	233250	489	71500	500	172440	500	1	97801344	237657	99.88	17.24	12	0.39	2433.00	14099.00	584000	20230726	-58.39	90100	20230104	169.70	584000	-58.39	20230726	90100	169.70	20230104	584000	-58.39	20230726	90100	169.70	20230104	0.75	N	247540	500	489 억		6755549	N	N	659	N	00	N
44	20231123	141058	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	242000	2500	2	1.04	76425998000	317108	48.68	239500	245000	236500	311000	168000	239500	241010.13	6.91	-92	317	252166	245832	241666	235332	231166	243750	233250	489	71500	500	172440	500	1	97801344	236679	99.47	17.16	12	0.32	2433.00	14099.00	584000	20230726	-58.56	90100	20230104	168.59	584000	-58.56	20230726	90100	168.59	20230104	584000	-58.56	20230726	90100	168.59	20230104	0.75	N	247540	500	489 억		6755549	N	N	659	N	00	N
45	20231123	131055	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	239500	0	3	0.00	67443662500	279868	42.96	239500	245000	236500	311000	168000	239500	240984.68	6.91	-92	-2965	252166	245832	241666	235332	231166	243750	233250	489	71500	500	172440	500	1	97801344	234234	98.44	16.99	12	0.29	2433.00	14099.00	584000	20230726	-58.99	90100	20230104	165.82	584000	-58.99	20230726	90100	165.82	20230104	584000	-58.99	20230726	90100	165.82	20230104	0.75	N	247540	500	489 억		6755549	N	N	659	N	00	N
46	20231123	121038	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	240000	500	2	0.21	61339821000	254465	39.06	239500	245000	236500	311000	168000	239500	241055.04	6.91	-92	-4593	252166	245832	241666	235332	231166	243750	233250	489	71500	500	172440	500	1	97801344	234723	98.64	17.02	12	0.26	2433.00	14099.00	584000	20230726	-58.90	90100	20230104	166.37	584000	-58.90	20230726	90100	166.37	20230104	584000	-58.90	20230726	90100	166.37	20230104	0.75	N	247540	500	489 억		6755549	N	N	659	N	00	N
47	20231123	111107	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	241500	2000	2	0.84	55292355500	229310	35.20	239500	245000	236500	311000	168000	239500	241126.05	6.91	-92	-4851	252166	245832	241666	235332	231166	243750	233250	489	71500	500	172440	500	1	97801344	236190	99.26	17.13	12	0.23	2433.00	14099.00	584000	20230726	-58.65	90100	20230104	168.04	584000	-58.65	20230726	90100	168.04	20230104	584000	-58.65	20230726	90100	168.04	20230104	0.75	N	247540	500	489 억		6755549	N	N	659	N	00	N
48	20231123	101041	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	243500	4000	2	1.67	42891213000	178152	27.35	239500	245000	236500	311000	168000	239500	240757.41	6.91	-92	-1432	252166	245832	241666	235332	231166	243750	233250	489	71500	500	172440	500	1	97801344	238146	100.08	17.27	12	0.18	2433.00	14099.00	584000	20230726	-58.30	90100	20230104	170.26	584000	-58.30	20230726	90100	170.26	20230104	584000	-58.30	20230726	90100	170.26	20230104	0.75	N	247540	500	489 억		6755549	N	N	659	N	00	N
49	20231123	091039	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	240000	500	2	0.21	9712347500	40696	6.25	239500	240500	236500	311000	168000	239500	238652.74	6.91	-92	-2572	252166	245832	241666	235332	231166	243750	233250	489	71500	500	172440	500	1	97801344	234723	98.64	17.02	12	0.04	2433.00	14099.00	584000	20230726	-58.90	90100	20230104	166.37	584000	-58.90	20230726	90100	166.37	20230104	584000	-58.90	20230726	90100	166.37	20230104	0.75	N	247540	500	489 억		6755549	N	N	659	N	00	N
50	20231122	160958	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	239500	-6000	5	-2.44	155159958500	643376	70.46	243000	248000	237500	319000	172000	245500	241166.25	6.95	350	-113356	257833	251666	246333	240166	234833	249000	237500	489	73500	500	176760	500	1	97801344	234234	98.44	16.99	12	0.66	2433.00	14099.00	584000	20230726	-58.99	90100	20230104	165.82	584000	-58.99	20230726	90100	165.82	20230104	584000	-58.99	20230726	90100	165.82	20230104	0.76	N	247540	500	489 억		6793984	N	N	659	N	00	N
51	20231122	151019	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	239500	-6000	5	-2.44	149737591000	620739	67.98	243000	248000	237500	319000	172000	245500	241221.60	6.95	350	-113184	257833	251666	246333	240166	234833	249000	237500	489	73500	500	176760	500	1	97801344	234234	98.44	16.99	12	0.63	2433.00	14099.00	584000	20230726	-58.99	90100	20230104	165.82	584000	-58.99	20230726	90100	165.82	20230104	584000	-58.99	20230726	90100	165.82	20230104	0.76	N	247540	500	489 억		6793984	N	N	1516	N	00	N
52	20231122	141010	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	240000	-5500	5	-2.24	126637921500	523888	57.37	243000	248000	238000	319000	172000	245500	241723.83	6.95	350	-84879	257833	251666	246333	240166	234833	249000	237500	489	73500	500	176760	500	1	97801344	234723	98.64	17.02	12	0.54	2433.00	14099.00	584000	20230726	-58.90	90100	20230104	166.37	584000	-58.90	20230726	90100	166.37	20230104	584000	-58.90	20230726	90100	166.37	20230104	0.76	N	247540	500	489 억		6793984	N	N	1516	N	00	N
53	20231122	131047	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	240000	-5500	5	-2.24	111623655500	461250	50.51	243000	248000	238000	319000	172000	245500	241999.07	6.95	350	-58553	257833	251666	246333	240166	234833	249000	237500	489	73500	500	176760	500	1	97801344	234723	98.64	17.02	12	0.47	2433.00	14099.00	584000	20230726	-58.90	90100	20230104	166.37	584000	-58.90	20230726	90100	166.37	20230104	584000	-58.90	20230726	90100	166.37	20230104	0.76	N	247540	500	489 억		6793984	N	N	1516	N	00	N
54	20231122	121051	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	240500	-5000	5	-2.04	101140323500	417504	45.72	243000	248000	238000	319000	172000	245500	242246.43	6.95	350	-47139	257833	251666	246333	240166	234833	249000	237500	489	73500	500	176760	500	1	97801344	235212	98.85	17.06	12	0.43	2433.00	14099.00	584000	20230726	-58.82	90100	20230104	166.93	584000	-58.82	20230726	90100	166.93	20230104	584000	-58.82	20230726	90100	166.93	20230104	0.76	N	247540	500	489 억		6793984	N	N	1516	N	00	N
55	20231122	111137	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	239000	-6500	5	-2.65	89377042500	368582	40.36	243000	248000	238000	319000	172000	245500	242485.20	6.95	350	-41563	257833	251666	246333	240166	234833	249000	237500	489	73500	500	176760	500	1	97801344	233745	98.23	16.95	12	0.38	2433.00	14099.00	584000	20230726	-59.08	90100	20230104	165.26	584000	-59.08	20230726	90100	165.26	20230104	584000	-59.08	20230726	90100	165.26	20230104	0.76	N	247540	500	489 억		6793984	N	N	1516	N	00	N
56	20231122	101101	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	241000	-4500	5	-1.83	65303278000	268170	29.37	243000	248000	239500	319000	172000	245500	243511.13	6.95	350	-20974	257833	251666	246333	240166	234833	249000	237500	489	73500	500	176760	500	1	97801344	235701	99.05	17.09	12	0.27	2433.00	14099.00	584000	20230726	-58.73	90100	20230104	167.48	584000	-58.73	20230726	90100	167.48	20230104	584000	-58.73	20230726	90100	167.48	20230104	0.76	N	247540	500	489 억		6793984	N	N	1516	N	00	N
57	20231122	091007	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	247000	1500	2	0.61	16901096000	69293	7.59	243000	247000	241500	319000	172000	245500	243897.24	6.95	350	10830	257833	251666	246333	240166	234833	249000	237500	489	73500	500	176760	500	1	97801344	241569	101.52	17.52	12	0.07	2433.00	14099.00	584000	20230726	-57.71	90100	20230104	174.14	584000	-57.71	20230726	90100	174.14	20230104	584000	-57.71	20230726	90100	174.14	20230104	0.76	N	247540	500	489 억		6793984	N	N	1516	N	00	N
58	20231121	161013	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	245500	-5500	5	-2.19	223663764000	905803	84.77	252000	252500	241000	326000	176000	251000	246927.22	6.98	214	-91220	265666	258332	246666	239332	227666	262000	243000	489	75000	500	180720	500	1	97801344	240102	100.90	17.41	12	0.93	2433.00	14099.00	584000	20230726	-57.96	90100	20230104	172.48	584000	-57.96	20230726	90100	172.48	20230104	584000	-57.96	20230726	90100	172.48	20230104	0.77	N	247540	500	489 억		6821656	N	N	1516	N	00	N
59	20231121	151016	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	246000	-5000	5	-1.99	213403871000	864073	80.86	252000	252500	241000	326000	176000	251000	246974.24	6.98	214	-89525	265666	258332	246666	239332	227666	262000	243000	489	75000	500	180720	500	1	97801344	240591	101.11	17.45	12	0.88	2433.00	14099.00	584000	20230726	-57.88	90100	20230104	173.03	584000	-57.88	20230726	90100	173.03	20230104	584000	-57.88	20230726	90100	173.03	20230104	0.77	N	247540	500	489 억		6821656	N	N	6	N	00	N
60	20231121	141001	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	247500	-3500	5	-1.39	196914080500	797124	74.60	252000	252500	241000	326000	176000	251000	247030.55	6.98	214	-80965	265666	258332	246666	239332	227666	262000	243000	489	75000	500	180720	500	1	97801344	242058	101.73	17.55	12	0.82	2433.00	14099.00	584000	20230726	-57.62	90100	20230104	174.69	584000	-57.62	20230726	90100	174.69	20230104	584000	-57.62	20230726	90100	174.69	20230104	0.77	N	247540	500	489 억		6821656	N	N	6	N	00	N
61	20231121	130952	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	247500	-3500	5	-1.39	153991170000	624044	58.40	252000	252500	241000	326000	176000	251000	246763.15	6.98	214	-36942	265666	258332	246666	239332	227666	262000	243000	489	75000	500	180720	500	1	97801344	242058	101.73	17.55	12	0.64	2433.00	14099.00	584000	20230726	-57.62	90100	20230104	174.69	584000	-57.62	20230726	90100	174.69	20230104	584000	-57.62	20230726	90100	174.69	20230104	0.77	N	247540	500	489 억		6821656	N	N	6	N	00	N
62	20231121	120954	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	247000	-4000	5	-1.59	133055639500	539910	50.53	252000	252500	241000	326000	176000	251000	246440.19	6.98	214	-36712	265666	258332	246666	239332	227666	262000	243000	489	75000	500	180720	500	1	97801344	241569	101.52	17.52	12	0.55	2433.00	14099.00	584000	20230726	-57.71	90100	20230104	174.14	584000	-57.71	20230726	90100	174.14	20230104	584000	-57.71	20230726	90100	174.14	20230104	0.77	N	247540	500	489 억		6821656	N	N	6	N	00	N
63	20231121	110949	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	247000	-4000	5	-1.59	125874197500	510769	47.80	252000	252500	241000	326000	176000	251000	246440.34	6.98	214	-40511	265666	258332	246666	239332	227666	262000	243000	489	75000	500	180720	500	1	97801344	241569	101.52	17.52	12	0.52	2433.00	14099.00	584000	20230726	-57.71	90100	20230104	174.14	584000	-57.71	20230726	90100	174.14	20230104	584000	-57.71	20230726	90100	174.14	20230104	0.77	N	247540	500	489 억		6821656	N	N	6	N	00	N
64	20231121	100925	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	246500	-4500	5	-1.79	109473601500	444274	41.58	252000	252500	241000	326000	176000	251000	246409.84	6.98	214	-51261	265666	258332	246666	239332	227666	262000	243000	489	75000	500	180720	500	1	97801344	241080	101.32	17.48	12	0.45	2433.00	14099.00	584000	20230726	-57.79	90100	20230104	173.58	584000	-57.79	20230726	90100	173.58	20230104	584000	-57.79	20230726	90100	173.58	20230104	0.77	N	247540	500	489 억		6821656	N	N	6	N	00	N
65	20231121	090940	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	246500	-4500	5	-1.79	32130664500	129172	12.09	252000	252500	245500	326000	176000	251000	248742.82	6.98	214	-20259	265666	258332	246666	239332	227666	262000	243000	489	75000	500	180720	500	1	97801344	241080	101.32	17.48	12	0.13	2433.00	14099.00	584000	20230726	-57.79	90100	20230104	173.58	584000	-57.79	20230726	90100	173.58	20230104	584000	-57.79	20230726	90100	173.58	20230104	0.77	N	247540	500	489 억		6821656	N	N	6	N	00	N
66	20231120	160946	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	251000	13000	2	5.46	261179004500	1056985	117.26	236000	254000	235000	309000	167000	238000	247093.63	7.03	1166	11565	247333	242666	236333	231666	225333	245000	234000	489	71000	500	171360	500	1	97801344	245481	103.16	17.80	12	1.08	2433.00	14099.00	584000	20230726	-57.02	90100	20230104	178.58	584000	-57.02	20230726	90100	178.58	20230104	584000	-57.02	20230726	90100	178.58	20230104	0.75	N	247540	500	489 억		6870630	N	N	6	N	00	N
67	20231120	150955	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	251000	13000	2	5.46	249449551500	1010222	112.08	236000	254000	235000	309000	167000	238000	246929.00	7.03	1166	11727	247333	242666	236333	231666	225333	245000	234000	489	71000	500	171360	500	1	97801344	245481	103.16	17.80	12	1.03	2433.00	14099.00	584000	20230726	-57.02	90100	20230104	178.58	584000	-57.02	20230726	90100	178.58	20230104	584000	-57.02	20230726	90100	178.58	20230104	0.75	N	247540	500	489 억		6870630	N	N	1558	N	00	N
68	20231120	140954	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	249500	11500	2	4.83	209646301500	851663	94.49	236000	254000	235000	309000	167000	238000	246164.92	7.03	1166	-12823	247333	242666	236333	231666	225333	245000	234000	489	71000	500	171360	500	1	97801344	244014	102.55	17.70	12	0.87	2433.00	14099.00	584000	20230726	-57.28	90100	20230104	176.91	584000	-57.28	20230726	90100	176.91	20230104	584000	-57.28	20230726	90100	176.91	20230104	0.75	N	247540	500	489 억		6870630	N	N	1558	N	00	N
69	20231120	130948	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	248000	10000	2	4.20	190398120500	774325	85.91	236000	254000	235000	309000	167000	238000	245893.21	7.03	1166	-26474	247333	242666	236333	231666	225333	245000	234000	489	71000	500	171360	500	1	97801344	242547	101.93	17.59	12	0.79	2433.00	14099.00	584000	20230726	-57.53	90100	20230104	175.25	584000	-57.53	20230726	90100	175.25	20230104	584000	-57.53	20230726	90100	175.25	20230104	0.75	N	247540	500	489 억		6870630	N	N	1558	N	00	N
70	20231120	120952	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	247000	9000	2	3.78	180393277000	733764	81.41	236000	254000	235000	309000	167000	238000	245850.71	7.03	1166	-29639	247333	242666	236333	231666	225333	245000	234000	489	71000	500	171360	500	1	97801344	241569	101.52	17.52	12	0.75	2433.00	14099.00	584000	20230726	-57.71	90100	20230104	174.14	584000	-57.71	20230726	90100	174.14	20230104	584000	-57.71	20230726	90100	174.14	20230104	0.75	N	247540	500	489 억		6870630	N	N	1558	N	00	N
71	20231120	110947	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	247000	9000	2	3.78	163911257500	666680	73.96	236000	254000	235000	309000	167000	238000	245866.67	7.03	1166	-26874	247333	242666	236333	231666	225333	245000	234000	489	71000	500	171360	500	1	97801344	241569	101.52	17.52	12	0.68	2433.00	14099.00	584000	20230726	-57.71	90100	20230104	174.14	584000	-57.71	20230726	90100	174.14	20230104	584000	-57.71	20230726	90100	174.14	20230104	0.75	N	247540	500	489 억		6870630	N	N	1558	N	00	N
72	20231120	100944	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	247000	9000	2	3.78	132998463500	542092	60.14	236000	254000	235000	309000	167000	238000	245348.37	7.03	1166	-28107	247333	242666	236333	231666	225333	245000	234000	489	71000	500	171360	500	1	97801344	241569	101.52	17.52	12	0.55	2433.00	14099.00	584000	20230726	-57.71	90100	20230104	174.14	584000	-57.71	20230726	90100	174.14	20230104	584000	-57.71	20230726	90100	174.14	20230104	0.75	N	247540	500	489 억		6870630	N	N	1558	N	00	N
73	20231120	090954	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	237500	-500	5	-0.21	24710368000	103381	11.47	236000	242000	235000	309000	167000	238000	239026.29	7.03	1166	-6511	247333	242666	236333	231666	225333	245000	234000	489	71000	500	171360	500	1	97801344	232278	97.62	16.85	12	0.11	2433.00	14099.00	584000	20230726	-59.33	90100	20230104	163.60	584000	-59.33	20230726	90100	163.60	20230104	584000	-59.33	20230726	90100	163.60	20230104	0.75	N	247540	500	489 억		6870630	N	N	1558	N	00	N
74	20231117	161013	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	238000	-4500	5	-1.86	209324921000	891574	87.12	237500	241000	230000	315000	170000	242500	234753.81	6.91	1480	42833	263833	253166	246333	235666	228833	249750	232250	489	72500	500	174600	500	1	97801344	232767	97.82	16.88	12	0.91	2433.00	14099.00	584000	20230726	-59.25	90100	20230104	164.15	584000	-59.25	20230726	90100	164.15	20230104	584000	-59.25	20230726	90100	164.15	20230104	0.74	N	247540	500	489 억		6762078	N	N	1558	N	00	N
75	20231117	151020	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	236000	-6500	5	-2.68	192330163500	820031	80.13	237500	241000	230000	315000	170000	242500	234532.60	6.91	1480	38082	263833	253166	246333	235666	228833	249750	232250	489	72500	500	174600	500	1	97801344	230811	97.00	16.74	12	0.84	2433.00	14099.00	584000	20230726	-59.59	90100	20230104	161.93	584000	-59.59	20230726	90100	161.93	20230104	584000	-59.59	20230726	90100	161.93	20230104	0.74	N	247540	500	489 억		6762078	N	N	7458	N	00	N
76	20231117	141014	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	234000	-8500	5	-3.51	178005914500	758884	74.16	237500	241000	230000	315000	170000	242500	234554.65	6.91	1480	45997	263833	253166	246333	235666	228833	249750	232250	489	72500	500	174600	500	1	97801344	228855	96.18	16.60	12	0.78	2433.00	14099.00	584000	20230726	-59.93	90100	20230104	159.71	584000	-59.93	20230726	90100	159.71	20230104	584000	-59.93	20230726	90100	159.71	20230104	0.74	N	247540	500	489 억		6762078	N	N	7458	N	00	N
77	20231117	131012	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	235500	-7000	5	-2.89	165525956000	705748	68.96	237500	241000	230000	315000	170000	242500	234531.02	6.91	1480	53664	263833	253166	246333	235666	228833	249750	232250	489	72500	500	174600	500	1	97801344	230322	96.79	16.70	12	0.72	2433.00	14099.00	584000	20230726	-59.67	90100	20230104	161.38	584000	-59.67	20230726	90100	161.38	20230104	584000	-59.67	20230726	90100	161.38	20230104	0.74	N	247540	500	489 억		6762078	N	N	7458	N	00	N
78	20231117	121014	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	236000	-6500	5	-2.68	153134713000	653024	63.81	237500	241000	230000	315000	170000	242500	234491.42	6.91	1480	41354	263833	253166	246333	235666	228833	249750	232250	489	72500	500	174600	500	1	97801344	230811	97.00	16.74	12	0.67	2433.00	14099.00	584000	20230726	-59.59	90100	20230104	161.93	584000	-59.59	20230726	90100	161.93	20230104	584000	-59.59	20230726	90100	161.93	20230104	0.74	N	247540	500	489 억		6762078	N	N	7458	N	00	N
79	20231117	111019	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	231500	-11000	5	-4.54	133869145000	570719	55.77	237500	241000	230000	315000	170000	242500	234551.51	6.91	1480	27445	263833	253166	246333	235666	228833	249750	232250	489	72500	500	174600	500	1	97801344	226410	95.15	16.42	12	0.58	2433.00	14099.00	584000	20230726	-60.36	90100	20230104	156.94	584000	-60.36	20230726	90100	156.94	20230104	584000	-60.36	20230726	90100	156.94	20230104	0.74	N	247540	500	489 억		6762078	N	N	7458	N	00	N
80	20231117	101016	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	234500	-8000	5	-3.30	86727819500	367487	35.91	237500	241000	233000	315000	170000	242500	235988.72	6.91	1480	38509	263833	253166	246333	235666	228833	249750	232250	489	72500	500	174600	500	1	97801344	229344	96.38	16.63	12	0.38	2433.00	14099.00	584000	20230726	-59.85	90100	20230104	160.27	584000	-59.85	20230726	90100	160.27	20230104	584000	-59.85	20230726	90100	160.27	20230104	0.74	N	247540	500	489 억		6762078	N	N	7458	N	00	N
81	20231117	091017	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	235500	-7000	5	-2.89	35779908500	151068	14.76	237500	241000	233000	315000	170000	242500	236817.30	6.91	1480	16993	263833	253166	246333	235666	228833	249750	232250	489	72500	500	174600	500	1	97801344	230322	96.79	16.70	12	0.15	2433.00	14099.00	584000	20230726	-59.67	90100	20230104	161.38	584000	-59.67	20230726	90100	161.38	20230104	584000	-59.67	20230726	90100	161.38	20230104	0.74	N	247540	500	489 억		6762078	N	N	7458	N	00	N
82	20231116	161014	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	243000	-7000	5	-2.80	237094818500	956893	59.14	248000	257000	239500	325000	175000	250000	247774.95	7.03	-1948	-124673	283000	266500	255500	239000	228000	261000	233500	489	75000	500	180000	500	1	97801344	237657	99.88	17.24	12	0.98	2433.00	14099.00	584000	20230726	-58.39	90100	20230104	169.70	584000	-58.39	20230726	90100	169.70	20230104	584000	-58.39	20230726	90100	169.70	20230104	0.73	N	247540	500	489 억		6876707	N	N	4689	N	00	N
83	20231116	151008	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	245000	-5000	5	-2.00	213678622000	861040	53.21	248000	257000	239500	325000	175000	250000	248162.73	7.03	-1948	-119742	283000	266500	255500	239000	228000	261000	233500	489	75000	500	180000	500	1	97801344	239613	100.70	17.38	12	0.88	2433.00	14099.00	584000	20230726	-58.05	90100	20230104	171.92	584000	-58.05	20230726	90100	171.92	20230104	584000	-58.05	20230726	90100	171.92	20230104	0.73	N	247540	500	489 억		6876707	N	N	4689	N	00	N
84	20231116	140945	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	247000	-3000	5	-1.20	195812860000	788573	48.73	248000	257000	239500	325000	175000	250000	248312.23	7.03	-1948	-108478	283000	266500	255500	239000	228000	261000	233500	489	75000	500	180000	500	1	97801344	241569	101.52	17.52	12	0.81	2433.00	14099.00	584000	20230726	-57.71	90100	20230104	174.14	584000	-57.71	20230726	90100	174.14	20230104	584000	-57.71	20230726	90100	174.14	20230104	0.73	N	247540	500	489 억		6876707	N	N	4689	N	00	N
85	20231116	131008	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	249000	-1000	5	-0.40	173657742500	698660	43.18	248000	257000	239500	325000	175000	250000	248557.64	7.03	-1948	-86586	283000	266500	255500	239000	228000	261000	233500	489	75000	500	180000	500	1	97801344	243525	102.34	17.66	12	0.71	2433.00	14099.00	584000	20230726	-57.36	90100	20230104	176.36	584000	-57.36	20230726	90100	176.36	20230104	584000	-57.36	20230726	90100	176.36	20230104	0.73	N	247540	500	489 억		6876707	N	N	4689	N	00	N
86	20231116	121010	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	255500	5500	2	2.20	146789534000	591352	36.55	248000	257000	239500	325000	175000	250000	248226.05	7.03	-1948	-73962	283000	266500	255500	239000	228000	261000	233500	489	75000	500	180000	500	1	97801344	249882	105.01	18.12	12	0.60	2433.00	14099.00	584000	20230726	-56.25	90100	20230104	183.57	584000	-56.25	20230726	90100	183.57	20230104	584000	-56.25	20230726	90100	183.57	20230104	0.73	N	247540	500	489 억		6876707	N	N	4689	N	00	N
87	20231116	111008	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	247500	-2500	5	-1.00	89052128000	363087	22.44	248000	251500	239500	325000	175000	250000	245259.73	7.03	-1948	-50057	283000	266500	255500	239000	228000	261000	233500	489	75000	500	180000	500	1	97801344	242058	101.73	17.55	12	0.37	2433.00	14099.00	584000	20230726	-57.62	90100	20230104	174.69	584000	-57.62	20230726	90100	174.69	20230104	584000	-57.62	20230726	90100	174.69	20230104	0.73	N	247540	500	489 억		6876707	N	N	4689	N	00	N
88	20231116	101008	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	242000	-8000	5	-3.20	37117265500	152542	9.43	248000	248000	239500	325000	175000	250000	243310.95	7.03	-1948	-39737	283000	266500	255500	239000	228000	261000	233500	489	75000	500	180000	500	1	97801344	236679	99.47	17.16	12	0.16	2433.00	14099.00	584000	20230726	-58.56	90100	20230104	168.59	584000	-58.56	20230726	90100	168.59	20230104	584000	-58.56	20230726	90100	168.59	20230104	0.73	N	247540	500	489 억		6876707	N	N	4689	N	00	N
89	20231116	091014	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	250000	0	3	0.00	0	0	0.00	0	0	0	325000	175000	250000	0.00	7.03	-1948	0	283000	266500	255500	239000	228000	261000	233500	489	75000	500	180000	500	1	97801344	244503	102.75	17.73	12	0.00	2433.00	14099.00	584000	20230726	-57.19	90100	20230104	177.47	584000	-57.19	20230726	90100	177.47	20230104	584000	-57.19	20230726	90100	177.47	20230104	0.73	N	247540	500	489 억		6876707	N	N	4689	N	00	N
90	20231115	160900	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	250000	1000	2	0.40	413960621000	1603639	109.80	268000	272000	244500	323500	174500	249000	258155.26	7.13	690	-177658	269000	259000	244500	234500	220000	264000	239500	489	74500	500	179280	500	1	97801344	244503	102.75	17.73	12	1.64	2433.00	14099.00	584000	20230726	-57.19	90100	20230104	177.47	584000	-57.19	20230726	90100	177.47	20230104	584000	-57.19	20230726	90100	177.47	20230104	0.74	N	247540	500	489 억		6970123	N	N	4678	N	00	N
91	20231115	151026	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	247500	-1500	5	-0.60	398445371500	1541316	105.53	268000	272000	244500	323500	174500	249000	258510.04	7.13	690	-183845	269000	259000	244500	234500	220000	264000	239500	489	74500	500	179280	500	1	97801344	242058	101.73	17.55	12	1.58	2433.00	14099.00	584000	20230726	-57.62	90100	20230104	174.69	584000	-57.62	20230726	90100	174.69	20230104	584000	-57.62	20230726	90100	174.69	20230104	0.74	N	247540	500	489 억		6970123	N	N	2989	N	00	N
92	20231115	141023	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	252000	3000	2	1.20	338763150000	1300849	89.07	268000	272000	251000	323500	174500	249000	260417.24	7.13	690	-181032	269000	259000	244500	234500	220000	264000	239500	489	74500	500	179280	500	1	97801344	246459	103.58	17.87	12	1.33	2433.00	14099.00	584000	20230726	-56.85	90100	20230104	179.69	584000	-56.85	20230726	90100	179.69	20230104	584000	-56.85	20230726	90100	179.69	20230104	0.74	N	247540	500	489 억		6970123	N	N	2989	N	00	N
93	20231115	131024	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	256500	7500	2	3.01	312222225000	1196141	81.90	268000	272000	252000	323500	174500	249000	261024.91	7.13	690	-161844	269000	259000	244500	234500	220000	264000	239500	489	74500	500	179280	500	1	97801344	250860	105.43	18.19	12	1.22	2433.00	14099.00	584000	20230726	-56.08	90100	20230104	184.68	584000	-56.08	20230726	90100	184.68	20230104	584000	-56.08	20230726	90100	184.68	20230104	0.74	N	247540	500	489 억		6970123	N	N	2989	N	00	N
94	20231115	121026	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	255000	6000	2	2.41	292812796000	1120319	76.71	268000	272000	252000	323500	174500	249000	261365.90	7.13	690	-142565	269000	259000	244500	234500	220000	264000	239500	489	74500	500	179280	500	1	97801344	249393	104.81	18.09	12	1.15	2433.00	14099.00	584000	20230726	-56.34	90100	20230104	183.02	584000	-56.34	20230726	90100	183.02	20230104	584000	-56.34	20230726	90100	183.02	20230104	0.74	N	247540	500	489 억		6970123	N	N	2989	N	00	N
95	20231115	111036	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	253500	4500	2	1.81	264899038000	1010215	69.17	268000	272000	253000	323500	174500	249000	262220.86	7.13	690	-133539	269000	259000	244500	234500	220000	264000	239500	489	74500	500	179280	500	1	97801344	247926	104.19	17.98	12	1.03	2433.00	14099.00	584000	20230726	-56.59	90100	20230104	181.35	584000	-56.59	20230726	90100	181.35	20230104	584000	-56.59	20230726	90100	181.35	20230104	0.74	N	247540	500	489 억		6970123	N	N	2989	N	00	N
96	20231115	101028	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	259500	10500	2	4.22	214309664000	812787	55.65	268000	272000	256500	323500	174500	249000	263673.16	7.13	690	-120666	269000	259000	244500	234500	220000	264000	239500	489	74500	500	179280	500	1	97801344	253794	106.66	18.41	12	0.83	2433.00	14099.00	584000	20230726	-55.57	90100	20230104	188.01	584000	-55.57	20230726	90100	188.01	20230104	584000	-55.57	20230726	90100	188.01	20230104	0.74	N	247540	500	489 억		6970123	N	N	2989	N	00	N
97	20231115	091019	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	262500	13500	2	5.42	94826764500	355384	24.33	268000	272000	261000	323500	174500	249000	266830.58	7.13	690	-69419	269000	259000	244500	234500	220000	264000	239500	489	74500	500	179280	500	1	97801344	256729	107.89	18.62	12	0.36	2433.00	14099.00	584000	20230726	-55.05	90100	20230104	191.34	584000	-55.05	20230726	90100	191.34	20230104	584000	-55.05	20230726	90100	191.34	20230104	0.74	N	247540	500	489 억		6970123	N	N	2989	N	00	N
98	20231114	161003	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	249000	22000	2	9.69	351398785500	1443086	155.49	233000	254500	230000	295000	159000	227000	243496.59	7.13	0	11283	245666	236332	230666	221332	215666	233500	218500	489	68000	500	163440	500	1	97801344	243525	102.34	17.66	12	1.48	2433.00	14099.00	584000	20230726	-57.36	90100	20230104	176.36	584000	-57.36	20230726	90100	176.36	20230104	584000	-57.36	20230726	90100	176.36	20230104	0.72	N	247540	500	489 억		6976143	N	N	2989	N	00	N
99	20231114	151010	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	248500	21500	2	9.47	334940584500	1376859	148.36	233000	254500	230000	295000	159000	227000	243268.25	7.13	0	24166	245666	236332	230666	221332	215666	233500	218500	489	68000	500	163440	500	1	97801344	243036	102.14	17.63	12	1.41	2433.00	14099.00	584000	20230726	-57.45	90100	20230104	175.80	584000	-57.45	20230726	90100	175.80	20230104	584000	-57.45	20230726	90100	175.80	20230104	0.72	N	247540	500	489 억		6976143	N	N	2613	N	00	N
100	20231114	141007	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	245000	18000	2	7.93	312127865500	1284199	138.37	233000	254500	230000	295000	159000	227000	243056.79	7.13	0	25259	245666	236332	230666	221332	215666	233500	218500	489	68000	500	163440	500	1	97801344	239613	100.70	17.38	12	1.31	2433.00	14099.00	584000	20230726	-58.05	90100	20230104	171.92	584000	-58.05	20230726	90100	171.92	20230104	584000	-58.05	20230726	90100	171.92	20230104	0.72	N	247540	500	489 억		6976143	N	N	2613	N	00	N
101	20231114	131007	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	246500	19500	2	8.59	294449715000	1212241	130.62	233000	254500	230000	295000	159000	227000	242901.44	7.13	0	28354	245666	236332	230666	221332	215666	233500	218500	489	68000	500	163440	500	1	97801344	241080	101.32	17.48	12	1.24	2433.00	14099.00	584000	20230726	-57.79	90100	20230104	173.58	584000	-57.79	20230726	90100	173.58	20230104	584000	-57.79	20230726	90100	173.58	20230104	0.72	N	247540	500	489 억		6976143	N	N	2613	N	00	N
102	20231114	121010	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	244500	17500	2	7.71	275748112000	1136334	122.44	233000	254500	230000	295000	159000	227000	242669.33	7.13	0	30833	245666	236332	230666	221332	215666	233500	218500	489	68000	500	163440	500	1	97801344	239124	100.49	17.34	12	1.16	2433.00	14099.00	584000	20230726	-58.13	90100	20230104	171.37	584000	-58.13	20230726	90100	171.37	20230104	584000	-58.13	20230726	90100	171.37	20230104	0.72	N	247540	500	489 억		6976143	N	N	2613	N	00	N
103	20231114	111021	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	245000	18000	2	7.93	220241303000	908944	97.94	233000	254500	230000	295000	159000	227000	242310.28	7.13	0	24025	245666	236332	230666	221332	215666	233500	218500	489	68000	500	163440	500	1	97801344	239613	100.70	17.38	12	0.93	2433.00	14099.00	584000	20230726	-58.05	90100	20230104	171.92	584000	-58.05	20230726	90100	171.92	20230104	584000	-58.05	20230726	90100	171.92	20230104	0.72	N	247540	500	489 억		6976143	N	N	2613	N	00	N
104	20231114	101010	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	239000	12000	2	5.29	99636435500	421798	45.45	233000	241500	230000	295000	159000	227000	236225.76	7.13	0	-12221	245666	236332	230666	221332	215666	233500	218500	489	68000	500	163440	500	1	97801344	233745	98.23	16.95	12	0.43	2433.00	14099.00	584000	20230726	-59.08	90100	20230104	165.26	584000	-59.08	20230726	90100	165.26	20230104	584000	-59.08	20230726	90100	165.26	20230104	0.72	N	247540	500	489 억		6976143	N	N	2613	N	00	N
105	20231114	091000	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	233500	6500	2	2.86	24406199000	104878	11.30	233000	234500	230000	295000	159000	227000	232728.84	7.13	0	-12282	245666	236332	230666	221332	215666	233500	218500	489	68000	500	163440	500	1	97801344	228366	95.97	16.56	12	0.11	2433.00	14099.00	584000	20230726	-60.02	90100	20230104	159.16	584000	-60.02	20230726	90100	159.16	20230104	584000	-60.02	20230726	90100	159.16	20230104	0.72	N	247540	500	489 억		6976143	N	N	2613	N	00	N
106	20231113	160951	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	227000	-6000	5	-2.58	211654082000	918752	107.67	239000	240000	225000	302500	163500	233000	230382.66	7.26	-700	-117636	244333	238666	235833	230166	227333	237250	228750	489	69500	500	167760	500	1	97801344	222009	93.30	16.10	12	0.94	2433.00	14099.00	584000	20230726	-61.13	90100	20230104	151.94	584000	-61.13	20230726	90100	151.94	20230104	584000	-61.13	20230726	90100	151.94	20230104	0.72	N	247540	500	489 억		7103459	N	N	2613	N	00	N
107	20231113	150947	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	227000	-6000	5	-2.58	200378862000	869128	101.85	239000	240000	225000	302500	163500	233000	230550.53	7.26	-700	-125110	244333	238666	235833	230166	227333	237250	228750	489	69500	500	167760	500	1	97801344	222009	93.30	16.10	12	0.89	2433.00	14099.00	584000	20230726	-61.13	90100	20230104	151.94	584000	-61.13	20230726	90100	151.94	20230104	584000	-61.13	20230726	90100	151.94	20230104	0.72	N	247540	500	489 억		7103459	N	N	3379	N	00	N
108	20231113	140948	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	228000	-5000	5	-2.15	183337428500	794529	93.11	239000	240000	225000	302500	163500	233000	230748.74	7.26	-700	-115821	244333	238666	235833	230166	227333	237250	228750	489	69500	500	167760	500	1	97801344	222987	93.71	16.17	12	0.81	2433.00	14099.00	584000	20230726	-60.96	90100	20230104	153.05	584000	-60.96	20230726	90100	153.05	20230104	584000	-60.96	20230726	90100	153.05	20230104	0.72	N	247540	500	489 억		7103459	N	N	3379	N	00	N
109	20231113	130945	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	228000	-5000	5	-2.15	169768460000	734989	86.13	239000	240000	225000	302500	163500	233000	230979.90	7.26	-700	-99047	244333	238666	235833	230166	227333	237250	228750	489	69500	500	167760	500	1	97801344	222987	93.71	16.17	12	0.75	2433.00	14099.00	584000	20230726	-60.96	90100	20230104	153.05	584000	-60.96	20230726	90100	153.05	20230104	584000	-60.96	20230726	90100	153.05	20230104	0.72	N	247540	500	489 억		7103459	N	N	3379	N	00	N
110	20231113	120948	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	226500	-6500	5	-2.79	142855559000	617845	72.40	239000	240000	225000	302500	163500	233000	231214.74	7.26	-700	-89619	244333	238666	235833	230166	227333	237250	228750	489	69500	500	167760	500	1	97801344	221520	93.09	16.06	12	0.63	2433.00	14099.00	584000	20230726	-61.22	90100	20230104	151.39	584000	-61.22	20230726	90100	151.39	20230104	584000	-61.22	20230726	90100	151.39	20230104	0.72	N	247540	500	489 억		7103459	N	N	3379	N	00	N
111	20231113	110944	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	226000	-7000	5	-3.00	129473788500	558724	65.48	239000	240000	225000	302500	163500	233000	231730.34	7.26	-700	-80150	244333	238666	235833	230166	227333	237250	228750	489	69500	500	167760	500	1	97801344	221031	92.89	16.03	12	0.57	2433.00	14099.00	584000	20230726	-61.30	90100	20230104	150.83	584000	-61.30	20230726	90100	150.83	20230104	584000	-61.30	20230726	90100	150.83	20230104	0.72	N	247540	500	489 억		7103459	N	N	3379	N	00	N
112	20231113	100942	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	226500	-6500	5	-2.79	98154151000	420596	49.29	239000	240000	226500	302500	163500	233000	233369.53	7.26	-700	-62062	244333	238666	235833	230166	227333	237250	228750	489	69500	500	167760	500	1	97801344	221520	93.09	16.06	12	0.43	2433.00	14099.00	584000	20230726	-61.22	90100	20230104	151.39	584000	-61.22	20230726	90100	151.39	20230104	584000	-61.22	20230726	90100	151.39	20230104	0.72	N	247540	500	489 억		7103459	N	N	3379	N	00	N
113	20231113	090950	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	233500	500	2	0.21	37923937500	159513	18.69	239000	240000	233000	302500	163500	233000	237759.71	7.26	-700	-32504	244333	238666	235833	230166	227333	237250	228750	489	69500	500	167760	500	1	97801344	228366	95.97	16.56	12	0.16	2433.00	14099.00	584000	20230726	-60.02	90100	20230104	159.16	584000	-60.02	20230726	90100	159.16	20230104	584000	-60.02	20230726	90100	159.16	20230104	0.72	N	247540	500	489 억		7103459	N	N	3379	N	00	N
114	20231110	161002	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	233000	-15500	5	-6.24	197689496500	837356	47.21	240000	241500	233000	323000	174000	248500	236101.64	7.37	-374	-29734	272500	260500	249000	237000	225500	254750	231250	489	74500	500	178920	500	1	97801344	227877	95.77	16.53	12	0.86	2433.00	14099.00	584000	20230726	-60.10	90100	20230104	158.60	584000	-60.10	20230726	90100	158.60	20230104	584000	-60.10	20230726	90100	158.60	20230104	0.71	N	247540	500	489 억		7205651	N	N	3379	N	00	N
115	20231110	151005	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	233500	-15000	5	-6.04	181422908500	767619	43.28	240000	241500	233000	323000	174000	248500	236340.04	7.37	-374	-29989	272500	260500	249000	237000	225500	254750	231250	489	74500	500	178920	500	1	97801344	228366	95.97	16.56	12	0.78	2433.00	14099.00	584000	20230726	-60.02	90100	20230104	159.16	584000	-60.02	20230726	90100	159.16	20230104	584000	-60.02	20230726	90100	159.16	20230104	0.71	N	247540	500	489 억		7205651	N	N	2309	N	00	N
116	20231110	140952	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	238000	-10500	5	-4.23	155319279500	656455	37.01	240000	241500	233000	323000	174000	248500	236597.41	7.37	-374	-14551	272500	260500	249000	237000	225500	254750	231250	489	74500	500	178920	500	1	97801344	232767	97.82	16.88	12	0.67	2433.00	14099.00	584000	20230726	-59.25	90100	20230104	164.15	584000	-59.25	20230726	90100	164.15	20230104	584000	-59.25	20230726	90100	164.15	20230104	0.71	N	247540	500	489 억		7205651	N	N	2309	N	00	N
117	20231110	130953	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	234000	-14500	5	-5.84	137340857500	580349	32.72	240000	241500	233000	323000	174000	248500	236645.79	7.37	-374	-8829	272500	260500	249000	237000	225500	254750	231250	489	74500	500	178920	500	1	97801344	228855	96.18	16.60	12	0.59	2433.00	14099.00	584000	20230726	-59.93	90100	20230104	159.71	584000	-59.93	20230726	90100	159.71	20230104	584000	-59.93	20230726	90100	159.71	20230104	0.71	N	247540	500	489 억		7205651	N	N	2309	N	00	N
118	20231110	121000	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	235500	-13000	5	-5.23	123363730500	521098	29.38	240000	241500	233000	323000	174000	248500	236730.99	7.37	-374	-5903	272500	260500	249000	237000	225500	254750	231250	489	74500	500	178920	500	1	97801344	230322	96.79	16.70	12	0.53	2433.00	14099.00	584000	20230726	-59.67	90100	20230104	161.38	584000	-59.67	20230726	90100	161.38	20230104	584000	-59.67	20230726	90100	161.38	20230104	0.71	N	247540	500	489 억		7205651	N	N	2309	N	00	N
119	20231110	110943	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	236500	-12000	5	-4.83	106597988500	449622	25.35	240000	241500	234000	323000	174000	248500	237075.62	7.37	-374	10362	272500	260500	249000	237000	225500	254750	231250	489	74500	500	178920	500	1	97801344	231300	97.21	16.77	12	0.46	2433.00	14099.00	584000	20230726	-59.50	90100	20230104	162.49	584000	-59.50	20230726	90100	162.49	20230104	584000	-59.50	20230726	90100	162.49	20230104	0.71	N	247540	500	489 억		7205651	N	N	2309	N	00	N
120	20231110	100953	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	237500	-11000	5	-4.43	82569738500	347646	19.60	240000	241500	235000	323000	174000	248500	237501.07	7.37	-374	23190	272500	260500	249000	237000	225500	254750	231250	489	74500	500	178920	500	1	97801344	232278	97.62	16.85	12	0.36	2433.00	14099.00	584000	20230726	-59.33	90100	20230104	163.60	584000	-59.33	20230726	90100	163.60	20230104	584000	-59.33	20230726	90100	163.60	20230104	0.71	N	247540	500	489 억		7205651	N	N	2309	N	00	N
121	20231110	090937	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	235500	-13000	5	-5.23	37666514500	158564	8.94	240000	241500	235000	323000	174000	248500	237526.04	7.37	-374	14451	272500	260500	249000	237000	225500	254750	231250	489	74500	500	178920	500	1	97801344	230322	96.79	16.70	12	0.16	2433.00	14099.00	584000	20230726	-59.67	90100	20230104	161.38	584000	-59.67	20230726	90100	161.38	20230104	584000	-59.67	20230726	90100	161.38	20230104	0.71	N	247540	500	489 억		7205651	N	N	2309	N	00	N
122	20231109	160931	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	248500	-7000	5	-2.74	433043313000	1753255	97.94	259000	261000	237500	332000	179000	255500	246990.11	7.35	-426	-21118	294166	274832	264166	244832	234166	269500	239500	489	76500	500	183960	500	1	97801344	243036	102.14	17.63	12	1.79	2433.00	14099.00	584000	20230726	-57.45	90100	20230104	175.80	584000	-57.45	20230726	90100	175.80	20230104	584000	-57.45	20230726	90100	175.80	20230104	0.64	N	247540	500	489 억		7189694	N	N	2309	N	00	N
123	20231109	150930	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	248500	-7000	5	-2.74	399470336000	1618171	90.40	259000	261000	237500	332000	179000	255500	246864.73	7.35	-426	-30505	294166	274832	264166	244832	234166	269500	239500	489	76500	500	183960	500	1	97801344	243036	102.14	17.63	12	1.65	2433.00	14099.00	584000	20230726	-57.45	90100	20230104	175.80	584000	-57.45	20230726	90100	175.80	20230104	584000	-57.45	20230726	90100	175.80	20230104	0.64	N	247540	500	489 억		7189694	N	N	17217	N	00	N
124	20231109	140927	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	246000	-9500	5	-3.72	327676128500	1329704	74.28	259000	261000	237500	332000	179000	255500	246427.10	7.35	-426	4814	294166	274832	264166	244832	234166	269500	239500	489	76500	500	183960	500	1	97801344	240591	101.11	17.45	12	1.36	2433.00	14099.00	584000	20230726	-57.88	90100	20230104	173.03	584000	-57.88	20230726	90100	173.03	20230104	584000	-57.88	20230726	90100	173.03	20230104	0.64	N	247540	500	489 억		7189694	N	N	17217	N	00	N
125	20231109	130930	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	242000	-13500	5	-5.28	284197389500	1149444	64.21	259000	261000	240000	332000	179000	255500	247246.89	7.35	-426	32983	294166	274832	264166	244832	234166	269500	239500	489	76500	500	183960	500	1	97801344	236679	99.47	17.16	12	1.18	2433.00	14099.00	584000	20230726	-58.56	90100	20230104	168.59	584000	-58.56	20230726	90100	168.59	20230104	584000	-58.56	20230726	90100	168.59	20230104	0.64	N	247540	500	489 억		7189694	N	N	17217	N	00	N
126	20231109	120934	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	243000	-12500	5	-4.89	266864072000	1077833	60.21	259000	261000	240000	332000	179000	255500	247592.32	7.35	-426	50061	294166	274832	264166	244832	234166	269500	239500	489	76500	500	183960	500	1	97801344	237657	99.88	17.24	12	1.10	2433.00	14099.00	584000	20230726	-58.39	90100	20230104	169.70	584000	-58.39	20230726	90100	169.70	20230104	584000	-58.39	20230726	90100	169.70	20230104	0.64	N	247540	500	489 억		7189694	N	N	17217	N	00	N
127	20231109	110930	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	244500	-11000	5	-4.31	247384724500	997817	55.74	259000	261000	240000	332000	179000	255500	247925.08	7.35	-426	65751	294166	274832	264166	244832	234166	269500	239500	489	76500	500	183960	500	1	97801344	239124	100.49	17.34	12	1.02	2433.00	14099.00	584000	20230726	-58.13	90100	20230104	171.37	584000	-58.13	20230726	90100	171.37	20230104	584000	-58.13	20230726	90100	171.37	20230104	0.64	N	247540	500	489 억		7189694	N	N	17217	N	00	N
128	20231109	100924	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	240000	-15500	5	-6.07	186462256500	749793	41.89	259000	261000	240000	332000	179000	255500	248683.94	7.35	-426	70858	294166	274832	264166	244832	234166	269500	239500	489	76500	500	183960	500	1	97801344	234723	98.64	17.02	12	0.77	2433.00	14099.00	584000	20230726	-58.90	90100	20230104	166.37	584000	-58.90	20230726	90100	166.37	20230104	584000	-58.90	20230726	90100	166.37	20230104	0.64	N	247540	500	489 억		7189694	N	N	17217	N	00	N
129	20231109	090931	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	251000	-4500	5	-1.76	46781437500	182635	10.20	259000	261000	249000	332000	179000	255500	256147.57	7.35	-426	-5540	294166	274832	264166	244832	234166	269500	239500	489	76500	500	183960	500	1	97801344	245481	103.16	17.80	12	0.19	2433.00	14099.00	584000	20230726	-57.02	90100	20230104	178.58	584000	-57.02	20230726	90100	178.58	20230104	584000	-57.02	20230726	90100	178.58	20230104	0.64	N	247540	500	489 억		7189694	N	N	17217	N	00	N
130	20231108	160923	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	255500	-29000	5	-10.19	466983841000	1749862	36.56	272000	283500	253500	369500	199500	284500	266887.17	7.47	-502	111117	346166	315332	289166	258332	232166	302250	245250	489	85000	500	204840	500	1	97801344	249882	105.01	18.12	12	1.79	2433.00	14099.00	584000	20230726	-56.25	90100	20230104	183.57	584000	-56.25	20230726	90100	183.57	20230104	584000	-56.25	20230726	90100	183.57	20230104	0.64	N	247540	500	489 억		7304842	N	N	17101	N	00	N
131	20231108	150928	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	254500	-30000	5	-10.54	434289511500	1621535	33.88	272000	283500	254000	369500	199500	284500	267817.92	7.47	-502	74757	346166	315332	289166	258332	232166	302250	245250	489	85000	500	204840	500	1	97801344	248904	104.60	18.05	12	1.66	2433.00	14099.00	584000	20230726	-56.42	90100	20230104	182.46	584000	-56.42	20230726	90100	182.46	20230104	584000	-56.42	20230726	90100	182.46	20230104	0.64	N	247540	500	489 억		7304842	N	N	59744	N	00	N
132	20231108	140922	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	263000	-21500	5	-7.56	348881159000	1292226	27.00	272000	283500	262500	369500	199500	284500	269975.62	7.47	-502	22401	346166	315332	289166	258332	232166	302250	245250	489	85000	500	204840	500	1	97801344	257218	108.10	18.65	12	1.32	2433.00	14099.00	584000	20230726	-54.97	90100	20230104	191.90	584000	-54.97	20230726	90100	191.90	20230104	584000	-54.97	20230726	90100	191.90	20230104	0.64	N	247540	500	489 억		7304842	N	N	59744	N	00	N
133	20231108	130920	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	265000	-19500	5	-6.85	319277482500	1180416	24.66	272000	283500	262500	369500	199500	284500	270469.25	7.47	-502	42408	346166	315332	289166	258332	232166	302250	245250	489	85000	500	204840	500	1	97801344	259174	108.92	18.80	12	1.21	2433.00	14099.00	584000	20230726	-54.62	90100	20230104	194.12	584000	-54.62	20230726	90100	194.12	20230104	584000	-54.62	20230726	90100	194.12	20230104	0.64	N	247540	500	489 억		7304842	N	N	59744	N	00	N
134	20231108	120916	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	266000	-18500	5	-6.50	293549053500	1083311	22.63	272000	283500	262500	369500	199500	284500	270963.92	7.47	-502	50915	346166	315332	289166	258332	232166	302250	245250	489	85000	500	204840	500	1	97801344	260152	109.33	18.87	12	1.11	2433.00	14099.00	584000	20230726	-54.45	90100	20230104	195.23	584000	-54.45	20230726	90100	195.23	20230104	584000	-54.45	20230726	90100	195.23	20230104	0.64	N	247540	500	489 억		7304842	N	N	59744	N	00	N
135	20231108	110923	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	266000	-18500	5	-6.50	269491192000	993095	20.75	272000	283500	262500	369500	199500	284500	271354.35	7.47	-502	43198	346166	315332	289166	258332	232166	302250	245250	489	85000	500	204840	500	1	97801344	260152	109.33	18.87	12	1.02	2433.00	14099.00	584000	20230726	-54.45	90100	20230104	195.23	584000	-54.45	20230726	90100	195.23	20230104	584000	-54.45	20230726	90100	195.23	20230104	0.64	N	247540	500	489 억		7304842	N	N	59744	N	00	N
136	20231108	100922	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	270000	-14500	5	-5.10	186905457500	681938	14.25	272000	283500	267000	369500	199500	284500	274067.57	7.47	-502	45017	346166	315332	289166	258332	232166	302250	245250	489	85000	500	204840	500	1	97801344	264064	110.97	19.15	12	0.70	2433.00	14099.00	584000	20230726	-53.77	90100	20230104	199.67	584000	-53.77	20230726	90100	199.67	20230104	584000	-53.77	20230726	90100	199.67	20230104	0.64	N	247540	500	489 억		7304842	N	N	59744	N	00	N
137	20231108	090919	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	274500	-10000	5	-3.51	57251698000	205869	4.30	272000	283500	271500	369500	199500	284500	278072.67	7.47	-502	16841	346166	315332	289166	258332	232166	302250	245250	489	85000	500	204840	500	1	97801344	268465	112.82	19.47	12	0.21	2433.00	14099.00	584000	20230726	-53.00	90100	20230104	204.66	584000	-53.00	20230726	90100	204.66	20230104	584000	-53.00	20230726	90100	204.66	20230104	0.64	N	247540	500	489 억		7304842	N	N	59744	N	00	N
138	20231107	160922	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	284500	-14500	5	-4.85	1385539602000	4755847	119.88	306500	320000	263000	388500	209500	299000	291336.75	7.90	-1220	-360921	324666	311832	286166	273332	247666	318250	279750	489	89500	500	215280	500	1	97801344	278245	116.93	20.18	12	4.86	2433.00	14099.00	584000	20230726	-51.28	90100	20230104	215.76	584000	-51.28	20230726	90100	215.76	20230104	584000	-51.28	20230726	90100	215.76	20230104	0.65	N	247540	500	489 억		7723100	N	N	58744	N	00	N
139	20231107	150924	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	283000	-16000	5	-5.35	1346325787000	4617077	116.38	306500	320000	263000	388500	209500	299000	291596.91	7.90	-1220	-369694	324666	311832	286166	273332	247666	318250	279750	489	89500	500	215280	500	1	97801344	276778	116.32	20.07	12	4.72	2433.00	14099.00	584000	20230726	-51.54	90100	20230104	214.10	584000	-51.54	20230726	90100	214.10	20230104	584000	-51.54	20230726	90100	214.10	20230104	0.65	N	247540	500	489 억		7723100	N	N	65113	N	00	N
140	20231107	140925	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	276000	-23000	5	-7.69	1269399321500	4341790	109.44	306500	320000	263000	388500	209500	299000	292367.66	7.90	-1220	-351746	324666	311832	286166	273332	247666	318250	279750	489	89500	500	215280	500	1	97801344	269932	113.44	19.58	12	4.44	2433.00	14099.00	584000	20230726	-52.74	90100	20230104	206.33	584000	-52.74	20230726	90100	206.33	20230104	584000	-52.74	20230726	90100	206.33	20230104	0.65	N	247540	500	489 억		7723100	N	N	65113	N	00	N
141	20231107	130925	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	268000	-31000	5	-10.37	1141371133000	3876076	97.70	306500	320000	263000	388500	209500	299000	294465.56	7.90	-1220	-232804	324666	311832	286166	273332	247666	318250	279750	489	89500	500	215280	500	1	97801344	262108	110.15	19.01	12	3.96	2433.00	14099.00	584000	20230726	-54.11	90100	20230104	197.45	584000	-54.11	20230726	90100	197.45	20230104	584000	-54.11	20230726	90100	197.45	20230104	0.65	N	247540	500	489 억		7723100	N	N	65113	N	00	N
142	20231107	120920	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	269500	-29500	5	-9.87	1008954078500	3383573	85.29	306500	320000	269000	388500	209500	299000	298191.89	7.90	-1220	-169473	324666	311832	286166	273332	247666	318250	279750	489	89500	500	215280	500	1	97801344	263575	110.77	19.11	12	3.46	2433.00	14099.00	584000	20230726	-53.85	90100	20230104	199.11	584000	-53.85	20230726	90100	199.11	20230104	584000	-53.85	20230726	90100	199.11	20230104	0.65	N	247540	500	489 억		7723100	N	N	65113	N	00	N
143	20231107	110919	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	285000	-14000	5	-4.68	851375726000	2817341	71.01	306500	320000	281500	388500	209500	299000	302191.29	7.90	-1220	-236061	324666	311832	286166	273332	247666	318250	279750	489	89500	500	215280	500	1	97801344	278734	117.14	20.21	12	2.88	2433.00	14099.00	584000	20230726	-51.20	90100	20230104	216.32	584000	-51.20	20230726	90100	216.32	20230104	584000	-51.20	20230726	90100	216.32	20230104	0.65	N	247540	500	489 억		7723100	N	N	65113	N	00	N
144	20231107	100932	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	290000	-9000	5	-3.01	722795580000	2377673	59.93	306500	320000	281500	388500	209500	299000	303992.96	7.90	-1220	-213453	324666	311832	286166	273332	247666	318250	279750	489	89500	500	215280	500	1	97801344	283624	119.19	20.57	12	2.43	2433.00	14099.00	584000	20230726	-50.34	90100	20230104	221.86	584000	-50.34	20230726	90100	221.86	20230104	584000	-50.34	20230726	90100	221.86	20230104	0.65	N	247540	500	489 억		7723100	N	N	65113	N	00	N
145	20231107	090908	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	303000	4000	2	1.34	270260626000	888142	22.39	306500	320000	281500	388500	209500	299000	304299.21	7.90	-1220	-17256	324666	311832	286166	273332	247666	318250	279750	489	89500	500	215280	500	1	97801344	296338	124.54	21.49	12	0.91	2433.00	14099.00	584000	20230726	-48.12	90100	20230104	236.29	584000	-48.12	20230726	90100	236.29	20230104	584000	-48.12	20230726	90100	236.29	20230104	0.65	N	247540	500	489 억		7723100	N	N	65113	N	00	N
146	20231106	160900	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	299000	69000	1	30.00	1123284752500	3965384	206.78	270500	299000	260500	299000	161000	230000	283268.65	7.58	42	-91339	245666	237832	227166	219332	208666	241750	223250	489	69000	500	165600	500	1	97801344	292426	122.89	21.21	12	4.05	2433.00	14099.00	584000	20230726	-48.80	90100	20230104	231.85	584000	-48.80	20230726	90100	231.85	20230104	584000	-48.80	20230726	90100	231.85	20230104	0.66	Y	247540	500	489 억		7414076	N	N	65113	N	00	N
147	20231106	150905	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	299000	69000	1	30.00	1119809774500	3953762	206.17	270500	299000	260500	299000	161000	230000	283226.40	7.58	42	-87803	245666	237832	227166	219332	208666	241750	223250	489	69000	500	165600	500	1	97801344	292426	122.89	21.21	12	4.04	2433.00	14099.00	584000	20230726	-48.80	90100	20230104	231.85	584000	-48.80	20230726	90100	231.85	20230104	584000	-48.80	20230726	90100	231.85	20230104	0.66	Y	247540	500	489 억		7414076	N	N	324372	N	00	N
148	20231106	140901	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	299000	69000	1	30.00	1107891933500	3913903	204.09	270500	299000	260500	299000	161000	230000	283065.76	7.58	42	-82339	245666	237832	227166	219332	208666	241750	223250	489	69000	500	165600	500	1	97801344	292426	122.89	21.21	12	4.00	2433.00	14099.00	584000	20230726	-48.80	90100	20230104	231.85	584000	-48.80	20230726	90100	231.85	20230104	584000	-48.80	20230726	90100	231.85	20230104	0.66	Y	247540	500	489 억		7414076	N	N	324372	N	00	N
149	20231106	130909	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	297000	67000	2	29.13	1020832483500	3622124	188.88	270500	299000	260500	299000	161000	230000	281832.56	7.58	42	-166473	245666	237832	227166	219332	208666	241750	223250	489	69000	500	165600	500	1	97801344	290470	122.07	21.07	12	3.70	2433.00	14099.00	584000	20230726	-49.14	90100	20230104	229.63	584000	-49.14	20230726	90100	229.63	20230104	584000	-49.14	20230726	90100	229.63	20230104	0.66	Y	247540	500	489 억		7414076	N	N	324372	N	00	N
150	20231106	120906	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	292500	62500	2	27.17	922290875500	3286075	171.35	270500	299000	260500	299000	161000	230000	280666.41	7.58	42	-178178	245666	237832	227166	219332	208666	241750	223250	489	69000	500	165600	500	1	97801344	286069	120.22	20.75	12	3.36	2433.00	14099.00	584000	20230726	-49.91	90100	20230104	224.64	584000	-49.91	20230726	90100	224.64	20230104	584000	-49.91	20230726	90100	224.64	20230104	0.66	Y	247540	500	489 억		7414076	N	N	324372	N	00	N
151	20231106	110905	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	293500	63500	2	27.61	758479553500	2733420	142.54	270500	297500	260500	299000	161000	230000	277483.72	7.58	42	-204516	245666	237832	227166	219332	208666	241750	223250	489	69000	500	165600	500	1	97801344	287047	120.63	20.82	12	2.79	2433.00	14099.00	584000	20230726	-49.74	90100	20230104	225.75	584000	-49.74	20230726	90100	225.75	20230104	584000	-49.74	20230726	90100	225.75	20230104	0.66	Y	247540	500	489 억		7414076	N	N	324372	N	00	N
152	20231106	100839	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	282000	52000	2	22.61	452821236000	1666426	86.90	270500	284000	260500	299000	161000	230000	271731.98	7.58	42	-89461	245666	237832	227166	219332	208666	241750	223250	489	69000	500	165600	500	1	97801344	275800	115.91	20.00	12	1.70	2433.00	14099.00	584000	20230726	-51.71	90100	20230104	212.99	584000	-51.71	20230726	90100	212.99	20230104	584000	-51.71	20230726	90100	212.99	20230104	0.66	Y	247540	500	489 억		7414076	N	N	324372	N	00	N
153	20231106	090904	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	283500	53500	2	23.26	148663617000	542087	28.27	270500	284000	267000	299000	161000	230000	274243.10	7.58	42	7664	245666	237832	227166	219332	208666	241750	223250	489	69000	500	165600	500	1	97801344	277267	116.52	20.11	12	0.55	2433.00	14099.00	584000	20230726	-51.46	90100	20230104	214.65	584000	-51.46	20230726	90100	214.65	20230104	584000	-51.46	20230726	90100	214.65	20230104	0.66	Y	247540	500	489 억		7414076	N	N	324372	N	00	N
154	20231103	160853	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	230000	13000	2	5.99	426242956500	1880638	132.72	226500	235000	216500	282000	152000	217000	226641.79	7.58	8	-156685	233466	225232	208766	200532	184066	229350	204650	489	65000	500	156240	500	1	97801344	224943	94.53	16.31	12	1.92	2433.00	14099.00	584000	20230726	-60.62	90100	20230104	155.27	584000	-60.62	20230726	90100	155.27	20230104	584000	-60.62	20230726	90100	155.27	20230104	0.68	Y	247540	500	489 억		7411081	N	N	324346	N	00	N
155	20231103	150848	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	229500	12500	2	5.76	407248131000	1797829	126.88	226500	235000	216500	282000	152000	217000	226522.22	7.58	8	-158201	233466	225232	208766	200532	184066	229350	204650	489	65000	500	156240	500	1	97801344	224454	94.33	16.28	12	1.84	2433.00	14099.00	584000	20230726	-60.70	90100	20230104	154.72	584000	-60.70	20230726	90100	154.72	20230104	584000	-60.70	20230726	90100	154.72	20230104	0.68	Y	247540	500	489 억		7411081	N	N	221101	N	00	N
156	20231103	140849	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	229500	12500	2	5.76	380074381500	1678742	118.47	226500	235000	216500	282000	152000	217000	226404.33	7.58	8	-160495	233466	225232	208766	200532	184066	229350	204650	489	65000	500	156240	500	1	97801344	224454	94.33	16.28	12	1.72	2433.00	14099.00	584000	20230726	-60.70	90100	20230104	154.72	584000	-60.70	20230726	90100	154.72	20230104	584000	-60.70	20230726	90100	154.72	20230104	0.68	Y	247540	500	489 억		7411081	N	N	221101	N	00	N
157	20231103	130850	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	226500	9500	2	4.38	349769229000	1544492	109.00	226500	235000	216500	282000	152000	217000	226462.37	7.58	8	-169075	233466	225232	208766	200532	184066	229350	204650	489	65000	500	156240	500	1	97801344	221520	93.09	16.06	12	1.58	2433.00	14099.00	584000	20230726	-61.22	90100	20230104	151.39	584000	-61.22	20230726	90100	151.39	20230104	584000	-61.22	20230726	90100	151.39	20230104	0.68	Y	247540	500	489 억		7411081	N	N	221101	N	00	N
158	20231103	120848	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	230500	13500	2	6.22	317970599000	1404512	99.12	226500	235000	216500	282000	152000	217000	226392.29	7.58	8	-143352	233466	225232	208766	200532	184066	229350	204650	489	65000	500	156240	500	1	97801344	225432	94.74	16.35	12	1.44	2433.00	14099.00	584000	20230726	-60.53	90100	20230104	155.83	584000	-60.53	20230726	90100	155.83	20230104	584000	-60.53	20230726	90100	155.83	20230104	0.68	Y	247540	500	489 억		7411081	N	N	221101	N	00	N
159	20231103	110856	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	230500	13500	2	6.22	260561172500	1156136	81.59	226500	232500	216500	282000	152000	217000	225372.49	7.58	8	-92465	233466	225232	208766	200532	184066	229350	204650	489	65000	500	156240	500	1	97801344	225432	94.74	16.35	12	1.18	2433.00	14099.00	584000	20230726	-60.53	90100	20230104	155.83	584000	-60.53	20230726	90100	155.83	20230104	584000	-60.53	20230726	90100	155.83	20230104	0.68	Y	247540	500	489 억		7411081	N	N	221101	N	00	N
160	20231103	100838	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	223500	6500	2	3.00	183581174500	819134	57.81	226500	231000	216500	282000	152000	217000	224116.25	7.58	8	-65876	233466	225232	208766	200532	184066	229350	204650	489	65000	500	156240	500	1	97801344	218586	91.86	15.85	12	0.84	2433.00	14099.00	584000	20230726	-61.73	90100	20230104	148.06	584000	-61.73	20230726	90100	148.06	20230104	584000	-61.73	20230726	90100	148.06	20230104	0.68	Y	247540	500	489 억		7411081	N	N	221101	N	00	N
161	20231103	090844	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	223000	6000	2	2.76	73218003000	323669	22.84	226500	231000	222000	282000	152000	217000	226212.85	7.58	8	-59884	233466	225232	208766	200532	184066	229350	204650	489	65000	500	156240	500	1	97801344	218097	91.66	15.82	12	0.33	2433.00	14099.00	584000	20230726	-61.82	90100	20230104	147.50	584000	-61.82	20230726	90100	147.50	20230104	584000	-61.82	20230726	90100	147.50	20230104	0.68	Y	247540	500	489 억		7411081	N	N	221101	N	00	N
162	20231102	160844	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	217000	28400	2	15.06	290218166300	1405926	138.90	193700	217000	192300	245000	132100	188600	206394.41	7.46	108	69571	207133	197866	192733	183466	178333	195300	180900	489	56400	500	135790	500	1	97801344	212229	89.19	15.39	12	1.44	2433.00	14099.00	584000	20230726	-62.84	90100	20230104	140.84	584000	-62.84	20230726	90100	140.84	20230104	584000	-62.84	20230726	90100	140.84	20230104	0.68	Y	247540	500	489 억		7298531	N	N	221096	N	00	N
163	20231102	150853	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	214500	25900	2	13.73	265160334800	1290007	127.45	193700	215000	192300	245000	132100	188600	205550.48	7.46	108	77014	207133	197866	192733	183466	178333	195300	180900	489	56400	500	135790	500	1	97801344	209784	88.16	15.21	12	1.32	2433.00	14099.00	584000	20230726	-63.27	90100	20230104	138.07	584000	-63.27	20230726	90100	138.07	20230104	584000	-63.27	20230726	90100	138.07	20230104	0.68	Y	247540	500	489 억		7298531	N	N	242301	N	00	N
164	20231102	140838	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	210000	21400	2	11.35	236512529300	1155332	114.14	193700	214000	192300	245000	132100	188600	204714.91	7.46	108	84554	207133	197866	192733	183466	178333	195300	180900	489	56400	500	135790	500	1	97801344	205383	86.31	14.89	12	1.18	2433.00	14099.00	584000	20230726	-64.04	90100	20230104	133.07	584000	-64.04	20230726	90100	133.07	20230104	584000	-64.04	20230726	90100	133.07	20230104	0.68	Y	247540	500	489 억		7298531	N	N	242301	N	00	N
165	20231102	130843	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	210000	21400	2	11.35	193062473300	950203	93.88	193700	211500	192300	245000	132100	188600	203181.34	7.46	108	92333	207133	197866	192733	183466	178333	195300	180900	489	56400	500	135790	500	1	97801344	205383	86.31	14.89	12	0.97	2433.00	14099.00	584000	20230726	-64.04	90100	20230104	133.07	584000	-64.04	20230726	90100	133.07	20230104	584000	-64.04	20230726	90100	133.07	20230104	0.68	Y	247540	500	489 억		7298531	N	N	242301	N	00	N
166	20231102	120841	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	207500	18900	2	10.02	168758683800	834036	82.40	193700	211000	192300	245000	132100	188600	202340.99	7.46	108	87753	207133	197866	192733	183466	178333	195300	180900	489	56400	500	135790	500	1	97801344	202938	85.29	14.72	12	0.85	2433.00	14099.00	584000	20230726	-64.47	90100	20230104	130.30	584000	-64.47	20230726	90100	130.30	20230104	584000	-64.47	20230726	90100	130.30	20230104	0.68	Y	247540	500	489 억		7298531	N	N	242301	N	00	N
167	20231102	110839	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	206000	17400	2	9.23	142087847300	704663	69.62	193700	211000	192300	245000	132100	188600	201640.76	7.46	108	89498	207133	197866	192733	183466	178333	195300	180900	489	56400	500	135790	500	1	97801344	201471	84.67	14.61	12	0.72	2433.00	14099.00	584000	20230726	-64.73	90100	20230104	128.63	584000	-64.73	20230726	90100	128.63	20230104	584000	-64.73	20230726	90100	128.63	20230104	0.68	Y	247540	500	489 억		7298531	N	N	242301	N	00	N
168	20231102	100840	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	202000	13400	2	7.10	76757725800	388999	38.43	193700	203500	192300	245000	132100	188600	197322.75	7.46	108	47740	207133	197866	192733	183466	178333	195300	180900	489	56400	500	135790	500	1	97801344	197559	83.03	14.33	12	0.40	2433.00	14099.00	584000	20230726	-65.41	90100	20230104	124.20	584000	-65.41	20230726	90100	124.20	20230104	584000	-65.41	20230726	90100	124.20	20230104	0.68	Y	247540	500	489 억		7298531	N	N	242301	N	00	N
169	20231102	090846	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	194400	5800	2	3.08	22730494700	116987	11.56	193700	195800	192300	245000	132100	188600	194302.83	7.46	108	1172	207133	197866	192733	183466	178333	195300	180900	489	56400	500	135790	100	1	97801344	190126	79.90	13.79	12	0.12	2433.00	14099.00	584000	20230726	-66.71	90100	20230104	115.76	584000	-66.71	20230726	90100	115.76	20230104	584000	-66.71	20230726	90100	115.76	20230104	0.68	Y	247540	500	489 억		7298531	N	N	242301	N	00	N
170	20231101	160837	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	188600	-7600	5	-3.87	194196494300	1002749	99.04	198900	202000	187600	255000	137400	196200	193682.63	7.49	42	-30453	217400	206800	200900	190300	184400	203850	187350	489	58800	500	141260	100	1	97801344	184453	77.52	13.38	12	1.03	2433.00	14099.00	584000	20230726	-67.71	90100	20230104	109.32	584000	-67.71	20230726	90100	109.32	20230104	584000	-67.71	20230726	90100	109.32	20230104	0.70	Y	247540	500	489 억		7321721	N	N	242299	N	00	N
171	20231101	150838	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	188000	-8200	5	-4.18	179393783100	924200	91.28	198900	202000	187600	255000	137400	196200	194106.92	7.49	42	-45957	217400	206800	200900	190300	184400	203850	187350	489	58800	500	141260	100	1	97801344	183867	77.27	13.33	12	0.94	2433.00	14099.00	584000	20230726	-67.81	90100	20230104	108.66	584000	-67.81	20230726	90100	108.66	20230104	584000	-67.81	20230726	90100	108.66	20230104	0.70	Y	247540	500	489 억		7321721	N	N	274927	N	00	N
172	20231101	140830	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	191200	-5000	5	-2.55	130317570100	665027	65.68	198900	202000	191200	255000	137400	196200	195958.29	7.49	42	-61678	217400	206800	200900	190300	184400	203850	187350	489	58800	500	141260	100	1	97801344	186996	78.59	13.56	12	0.68	2433.00	14099.00	584000	20230726	-67.26	90100	20230104	112.21	584000	-67.26	20230726	90100	112.21	20230104	584000	-67.26	20230726	90100	112.21	20230104	0.70	Y	247540	500	489 억		7321721	N	N	274927	N	00	N
173	20231101	130838	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	192600	-3600	5	-1.83	109060591900	554584	54.78	198900	202000	191600	255000	137400	196200	196653.04	7.49	42	-78657	217400	206800	200900	190300	184400	203850	187350	489	58800	500	141260	100	1	97801344	188365	79.16	13.66	12	0.57	2433.00	14099.00	584000	20230726	-67.02	90100	20230104	113.76	584000	-67.02	20230726	90100	113.76	20230104	584000	-67.02	20230726	90100	113.76	20230104	0.70	Y	247540	500	489 억		7321721	N	N	274927	N	00	N
174	20231101	120856	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	195800	-400	5	-0.20	88405852300	447989	44.25	198900	202000	193500	255000	137400	196200	197339.54	7.49	42	-59623	217400	206800	200900	190300	184400	203850	187350	489	58800	500	141260	100	1	97801344	191495	80.48	13.89	12	0.46	2433.00	14099.00	584000	20230726	-66.47	90100	20230104	117.31	584000	-66.47	20230726	90100	117.31	20230104	584000	-66.47	20230726	90100	117.31	20230104	0.70	Y	247540	500	489 억		7321721	N	N	274927	N	00	N
175	20231101	110903	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	194100	-2100	5	-1.07	76408302900	386589	38.18	198900	202000	193500	255000	137400	196200	197647.68	7.49	42	-60693	217400	206800	200900	190300	184400	203850	187350	489	58800	500	141260	100	1	97801344	189832	79.78	13.77	12	0.40	2433.00	14099.00	584000	20230726	-66.76	90100	20230104	115.43	584000	-66.76	20230726	90100	115.43	20230104	584000	-66.76	20230726	90100	115.43	20230104	0.70	Y	247540	500	489 억		7321721	N	N	274927	N	00	N
176	20231101	100851	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	198100	1900	2	0.97	46140638300	231323	22.85	198900	202000	196400	255000	137400	196200	199465.25	7.49	42	-53440	217400	206800	200900	190300	184400	203850	187350	489	58800	500	141260	100	1	97801344	193744	81.42	14.05	12	0.24	2433.00	14099.00	584000	20230726	-66.08	90100	20230104	119.87	584000	-66.08	20230726	90100	119.87	20230104	584000	-66.08	20230726	90100	119.87	20230104	0.70	Y	247540	500	489 억		7321721	N	N	274927	N	00	N
177	20231101	090852	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	200500	4300	2	2.19	15079076100	75285	7.44	198900	202000	198000	255000	137400	196200	200297.59	7.49	42	-22227	217400	206800	200900	190300	184400	203850	187350	489	58800	500	141260	500	1	97801344	196092	82.41	14.22	12	0.08	2433.00	14099.00	584000	20230726	-65.67	90100	20230104	122.53	584000	-65.67	20230726	90100	122.53	20230104	584000	-65.67	20230726	90100	122.53	20230104	0.70	Y	247540	500	489 억		7321721	N	N	274927	N	00	N