KissMeData/247540/price/prices-20240501.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	20240531	161052	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	191300	5500	2	2.96	194659413800	1042423	138.78	186300	191300	181500	241500	130100	185800	186704.51	9.95	0	41428	193133	189466	186733	183066	180333	191300	184900	489	55700	500	130060	100	1	97801344	187094	-2149.44	13.49	12	1.07	-89.00	14176.00	584000	20230726	-67.24	181500	20240531	5.40	323000	-40.77	20240108	181500	5.40	20240531	584000	-67.24	20230726	181500	5.40	20240531	1.17	N	247540	500	489 억		9728051	N	N	6867	N	00	N
3	20240531	151052	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	185800	0	3	0.00	138528900200	748025	99.59	186300	190400	181500	241500	130100	185800	185192.72	9.95	0	-51367	193133	189466	186733	183066	180333	191300	184900	489	55700	500	130060	100	1	97801344	181715	-2087.64	13.11	12	0.76	-89.00	14176.00	584000	20230726	-68.18	181500	20240531	2.37	323000	-42.48	20240108	181500	2.37	20240531	584000	-68.18	20230726	181500	2.37	20240531	1.17	N	247540	500	489 억		9728051	N	N	17411	N	00	N
4	20240531	141051	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	183300	-2500	5	-1.35	112993006700	610148	81.23	186300	190400	181500	241500	130100	185800	185189.32	9.95	0	-65066	193133	189466	186733	183066	180333	191300	184900	489	55700	500	130060	100	1	97801344	179270	-2059.55	12.93	12	0.62	-89.00	14176.00	584000	20230726	-68.61	181500	20240531	0.99	323000	-43.25	20240108	181500	0.99	20240531	584000	-68.61	20230726	181500	0.99	20240531	1.17	N	247540	500	489 억		9728051	N	N	17411	N	00	N
5	20240531	131055	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	183200	-2600	5	-1.40	101348528600	546537	72.76	186300	190400	181500	241500	130100	185800	185437.51	9.95	0	-60706	193133	189466	186733	183066	180333	191300	184900	489	55700	500	130060	100	1	97801344	179172	-2058.43	12.92	12	0.56	-89.00	14176.00	584000	20230726	-68.63	181500	20240531	0.94	323000	-43.28	20240108	181500	0.94	20240531	584000	-68.63	20230726	181500	0.94	20240531	1.17	N	247540	500	489 억		9728051	N	N	17411	N	00	N
6	20240531	121057	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	184100	-1700	5	-0.91	93790059900	505389	67.29	186300	190400	181500	241500	130100	185800	185579.86	9.95	0	-52437	193133	189466	186733	183066	180333	191300	184900	489	55700	500	130060	100	1	97801344	180052	-2068.54	12.99	12	0.52	-89.00	14176.00	584000	20230726	-68.48	181500	20240531	1.43	323000	-43.00	20240108	181500	1.43	20240531	584000	-68.48	20230726	181500	1.43	20240531	1.17	N	247540	500	489 억		9728051	N	N	17411	N	00	N
7	20240531	111055	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	183000	-2800	5	-1.51	81894029000	440899	58.70	186300	190400	181500	241500	130100	185800	185743.26	9.95	0	-58625	193133	189466	186733	183066	180333	191300	184900	489	55700	500	130060	100	1	97801344	178976	-2056.18	12.91	12	0.45	-89.00	14176.00	584000	20230726	-68.66	181500	20240531	0.83	323000	-43.34	20240108	181500	0.83	20240531	584000	-68.66	20230726	181500	0.83	20240531	1.17	N	247540	500	489 억		9728051	N	N	17411	N	00	N
8	20240531	101051	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	184700	-1100	5	-0.59	55915204700	298992	39.81	186300	190400	184200	241500	130100	185800	187013.15	9.95	0	-23167	193133	189466	186733	183066	180333	191300	184900	489	55700	500	130060	100	1	97801344	180639	-2075.28	13.03	12	0.31	-89.00	14176.00	584000	20230726	-68.37	184000	20240530	0.38	323000	-42.82	20240108	184000	0.38	20240530	584000	-68.37	20230726	184000	0.38	20240530	1.17	N	247540	500	489 억		9728051	N	N	17411	N	00	N
9	20240531	091056	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189500	3700	2	1.99	22415408000	118820	15.82	186300	190400	186300	241500	130100	185800	188654.69	9.95	0	29492	193133	189466	186733	183066	180333	191300	184900	489	55700	500	130060	100	1	97801344	185334	-2129.21	13.37	12	0.12	-89.00	14176.00	584000	20230726	-67.55	184000	20240530	2.99	323000	-41.33	20240108	184000	2.99	20240530	584000	-67.55	20230726	184000	2.99	20240530	1.17	N	247540	500	489 억		9728051	N	N	17411	N	00	N
10	20240530	161047	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	185800	-1700	5	-0.91	138861484400	742276	73.65	185300	190400	184000	243500	131300	187500	187078.81	9.88	0	64093	200566	194032	190766	184232	180966	192400	182600	489	56000	500	131250	100	1	97801344	181715	-2087.64	13.11	12	0.76	-89.00	14176.00	584000	20230726	-68.18	184000	20240530	0.98	323000	-42.48	20240108	184000	0.98	20240530	584000	-68.18	20230726	184000	0.98	20240530	1.08	N	247540	500	489 억		9665582	N	N	17411	N	00	N
11	20240530	151049	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	186100	-1400	5	-0.75	131448558800	702403	69.70	185300	190400	184000	243500	131300	187500	187141.12	9.88	0	63018	200566	194032	190766	184232	180966	192400	182600	489	56000	500	131250	100	1	97801344	182008	-2091.01	13.13	12	0.72	-89.00	14176.00	584000	20230726	-68.13	184000	20240530	1.14	323000	-42.38	20240108	184000	1.14	20240530	584000	-68.13	20230726	184000	1.14	20240530	1.08	N	247540	500	489 억		9665582	N	N	11087	N	00	N
12	20240530	141048	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	186300	-1200	5	-0.64	117820799400	629178	62.43	185300	190400	184000	243500	131300	187500	187261.39	9.88	0	50380	200566	194032	190766	184232	180966	192400	182600	489	56000	500	131250	100	1	97801344	182204	-2093.26	13.14	12	0.64	-89.00	14176.00	584000	20230726	-68.10	184000	20240530	1.25	323000	-42.32	20240108	184000	1.25	20240530	584000	-68.10	20230726	184000	1.25	20240530	1.08	N	247540	500	489 억		9665582	N	N	11087	N	00	N
13	20240530	131051	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	185600	-1900	5	-1.01	106118744300	566201	56.18	185300	190400	184000	243500	131300	187500	187422.36	9.88	0	42590	200566	194032	190766	184232	180966	192400	182600	489	56000	500	131250	100	1	97801344	181519	-2085.39	13.09	12	0.58	-89.00	14176.00	584000	20230726	-68.22	184000	20240530	0.87	323000	-42.54	20240108	184000	0.87	20240530	584000	-68.22	20230726	184000	0.87	20240530	1.08	N	247540	500	489 억		9665582	N	N	11087	N	00	N
14	20240530	121047	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	186000	-1500	5	-0.80	98539516900	525451	52.14	185300	190400	184000	243500	131300	187500	187533.23	9.88	0	42168	200566	194032	190766	184232	180966	192400	182600	489	56000	500	131250	100	1	97801344	181910	-2089.89	13.12	12	0.54	-89.00	14176.00	584000	20230726	-68.15	184000	20240530	1.09	323000	-42.41	20240108	184000	1.09	20240530	584000	-68.15	20230726	184000	1.09	20240530	1.08	N	247540	500	489 억		9665582	N	N	11087	N	00	N
15	20240530	111049	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	187100	-400	5	-0.21	75524003800	401335	39.82	185300	190400	185300	243500	131300	187500	188182.31	9.88	0	31753	200566	194032	190766	184232	180966	192400	182600	489	56000	500	131250	100	1	97801344	182986	-2102.25	13.20	12	0.41	-89.00	14176.00	584000	20230726	-67.96	185300	20240530	0.97	323000	-42.07	20240108	185300	0.97	20240530	584000	-67.96	20230726	185300	0.97	20240530	1.08	N	247540	500	489 억		9665582	N	N	11087	N	00	N
16	20240530	101052	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	188100	600	2	0.32	63039498200	334807	33.22	185300	190400	185300	243500	131300	187500	188286.58	9.88	0	34584	200566	194032	190766	184232	180966	192400	182600	489	56000	500	131250	100	1	97801344	183964	-2113.48	13.27	12	0.34	-89.00	14176.00	584000	20230726	-67.79	185300	20240530	1.51	323000	-41.76	20240108	185300	1.51	20240530	584000	-67.79	20230726	185300	1.51	20240530	1.08	N	247540	500	489 억		9665582	N	N	11087	N	00	N
17	20240530	091049	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	189700	2200	2	1.17	26639807400	141317	14.02	185300	190400	185300	243500	131300	187500	188512.50	9.88	0	27750	200566	194032	190766	184232	180966	192400	182600	489	56000	500	131250	100	1	97801344	185529	-2131.46	13.38	12	0.14	-89.00	14176.00	584000	20230726	-67.52	185300	20240530	2.37	323000	-41.27	20240108	185300	2.37	20240530	584000	-67.52	20230726	185300	2.37	20240530	1.08	N	247540	500	489 억		9665582	N	N	11087	N	00	N
18	20240529	161041	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	187500	-11100	5	-5.59	189217058900	992812	145.41	196300	197300	187500	258000	139100	198600	190600.79	9.93	0	-68242	209866	204232	201366	195732	192866	202800	194300	489	59400	500	139020	100	1	97801344	183378	-2106.74	13.23	12	1.02	-89.00	14176.00	584000	20230726	-67.89	187500	20240529	0.00	323000	-41.95	20240108	187500	0.00	20240529	584000	-67.89	20230726	187500	0.00	20240529	1.12	N	247540	500	489 억		9712312	N	N	11087	N	00	N
19	20240529	151040	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	188600	-10000	5	-5.04	172212204700	902335	132.16	196300	197300	188400	258000	139100	198600	190850.94	9.93	0	-57629	209866	204232	201366	195732	192866	202800	194300	489	59400	500	139020	100	1	97801344	184453	-2119.10	13.30	12	0.92	-89.00	14176.00	584000	20230726	-67.71	187600	20231101	0.53	323000	-41.61	20240108	188400	0.11	20240529	584000	-67.71	20230726	187600	0.53	20231101	1.12	N	247540	500	489 억		9712312	N	N	1863	N	00	N
20	20240529	141040	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189500	-9100	5	-4.58	148522222300	776983	113.80	196300	197300	189200	258000	139100	198600	191151.58	9.93	0	-48682	209866	204232	201366	195732	192866	202800	194300	489	59400	500	139020	100	1	97801344	185334	-2129.21	13.37	12	0.79	-89.00	14176.00	584000	20230726	-67.55	187600	20231101	1.01	323000	-41.33	20240108	189200	0.16	20240529	584000	-67.55	20230726	187600	1.01	20231101	1.12	N	247540	500	489 억		9712312	N	N	1863	N	00	N
21	20240529	131043	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190700	-7900	5	-3.98	134742101700	704331	103.16	196300	197300	189200	258000	139100	198600	191304.12	9.93	0	-40234	209866	204232	201366	195732	192866	202800	194300	489	59400	500	139020	100	1	97801344	186507	-2142.70	13.45	12	0.72	-89.00	14176.00	584000	20230726	-67.35	187600	20231101	1.65	323000	-40.96	20240108	189200	0.79	20240529	584000	-67.35	20230726	187600	1.65	20231101	1.12	N	247540	500	489 억		9712312	N	N	1863	N	00	N
22	20240529	121041	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189700	-8900	5	-4.48	124081525000	648316	94.95	196300	197300	189200	258000	139100	198600	191389.47	9.93	0	-45272	209866	204232	201366	195732	192866	202800	194300	489	59400	500	139020	100	1	97801344	185529	-2131.46	13.38	12	0.66	-89.00	14176.00	584000	20230726	-67.52	187600	20231101	1.12	323000	-41.27	20240108	189200	0.26	20240529	584000	-67.52	20230726	187600	1.12	20231101	1.12	N	247540	500	489 억		9712312	N	N	1863	N	00	N
23	20240529	111043	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190200	-8400	5	-4.23	111008517400	579415	84.86	196300	197300	189200	258000	139100	198600	191586.11	9.93	0	-33839	209866	204232	201366	195732	192866	202800	194300	489	59400	500	139020	100	1	97801344	186018	-2137.08	13.42	12	0.59	-89.00	14176.00	584000	20230726	-67.43	187600	20231101	1.39	323000	-41.11	20240108	189200	0.53	20240529	584000	-67.43	20230726	187600	1.39	20231101	1.12	N	247540	500	489 억		9712312	N	N	1863	N	00	N
24	20240529	101036	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189900	-8700	5	-4.38	81244132900	422825	61.93	196300	197300	189700	258000	139100	198600	192144.58	9.93	0	-19931	209866	204232	201366	195732	192866	202800	194300	489	59400	500	139020	100	1	97801344	185725	-2133.71	13.40	12	0.43	-89.00	14176.00	584000	20230726	-67.48	187600	20231101	1.23	323000	-41.21	20240108	189700	0.11	20240529	584000	-67.48	20230726	187600	1.23	20231101	1.12	N	247540	500	489 억		9712312	N	N	1863	N	00	N
25	20240529	091037	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	193200	-5400	5	-2.72	20357973300	104655	15.33	196300	197300	192800	258000	139100	198600	194520.99	9.93	0	2929	209866	204232	201366	195732	192866	202800	194300	489	59400	500	139020	100	1	97801344	188952	-2170.79	13.63	12	0.11	-89.00	14176.00	584000	20230726	-66.92	187600	20231101	2.99	323000	-40.19	20240108	192800	0.21	20240529	584000	-66.92	20230726	187600	2.99	20231101	1.12	N	247540	500	489 억		9712312	N	N	1863	N	00	N
26	20240528	161033	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	198600	-9900	5	-4.75	134545023700	670021	72.11	207000	207000	198500	271000	146000	208500	200810.34	9.99	0	-126937	219766	214132	203866	198232	187966	216950	201050	489	62500	500	145950	100	1	97801344	194233	-2231.46	14.01	12	0.69	-89.00	14176.00	584000	20230726	-65.99	187600	20231101	5.86	323000	-38.51	20240108	193600	2.58	20240527	584000	-65.99	20230726	187600	5.86	20231101	1.10	N	247540	500	489 억		9771852	N	N	1863	N	00	N
27	20240528	151035	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	199500	-9000	5	-4.32	120527990300	599530	64.53	207000	207000	199400	271000	146000	208500	201031.27	9.99	0	-116111	219766	214132	203866	198232	187966	216950	201050	489	62500	500	145950	100	1	97801344	195114	-2241.57	14.07	12	0.61	-89.00	14176.00	584000	20230726	-65.84	187600	20231101	6.34	323000	-38.24	20240108	193600	3.05	20240527	584000	-65.84	20230726	187600	6.34	20231101	1.10	N	247540	500	489 억		9771852	N	N	3850	N	00	N
28	20240528	141038	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	200000	-8500	5	-4.08	103733903100	515439	55.48	207000	207000	199500	271000	146000	208500	201246.51	9.99	0	-101043	219766	214132	203866	198232	187966	216950	201050	489	62500	500	145950	500	1	97801344	195603	-2247.19	14.11	12	0.53	-89.00	14176.00	584000	20230726	-65.75	187600	20231101	6.61	323000	-38.08	20240108	193600	3.31	20240527	584000	-65.75	20230726	187600	6.61	20231101	1.10	N	247540	500	489 억		9771852	N	N	3850	N	00	N
29	20240528	131033	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	199900	-8600	5	-4.12	91877410100	456249	49.11	207000	207000	199500	271000	146000	208500	201367.82	9.99	0	-94072	219766	214132	203866	198232	187966	216950	201050	489	62500	500	145950	100	1	97801344	195505	-2246.07	14.10	12	0.47	-89.00	14176.00	584000	20230726	-65.77	187600	20231101	6.56	323000	-38.11	20240108	193600	3.25	20240527	584000	-65.77	20230726	187600	6.56	20231101	1.10	N	247540	500	489 억		9771852	N	N	3850	N	00	N
30	20240528	121033	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	201000	-7500	5	-3.60	83061707100	412267	44.37	207000	207000	199500	271000	146000	208500	201467.04	9.99	0	-91710	219766	214132	203866	198232	187966	216950	201050	489	62500	500	145950	500	1	97801344	196581	-2258.43	14.18	12	0.42	-89.00	14176.00	584000	20230726	-65.58	187600	20231101	7.14	323000	-37.77	20240108	193600	3.82	20240527	584000	-65.58	20230726	187600	7.14	20231101	1.10	N	247540	500	489 억		9771852	N	N	3850	N	00	N
31	20240528	111018	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	201000	-7500	5	-3.60	63573032700	314807	33.88	207000	207000	199900	271000	146000	208500	201932.51	9.99	0	-67421	219766	214132	203866	198232	187966	216950	201050	489	62500	500	145950	500	1	97801344	196581	-2258.43	14.18	12	0.32	-89.00	14176.00	584000	20230726	-65.58	187600	20231101	7.14	323000	-37.77	20240108	193600	3.82	20240527	584000	-65.58	20230726	187600	7.14	20231101	1.10	N	247540	500	489 억		9771852	N	N	3850	N	00	N
32	20240528	101034	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	201000	-7500	5	-3.60	54143201200	267847	28.83	207000	207000	199900	271000	146000	208500	202130.45	9.99	0	-65491	219766	214132	203866	198232	187966	216950	201050	489	62500	500	145950	500	1	97801344	196581	-2258.43	14.18	12	0.27	-89.00	14176.00	584000	20230726	-65.58	187600	20231101	7.14	323000	-37.77	20240108	193600	3.82	20240527	584000	-65.58	20230726	187600	7.14	20231101	1.10	N	247540	500	489 억		9771852	N	N	3850	N	00	N
33	20240528	091036	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	204000	-4500	5	-2.16	15016355500	73340	7.89	207000	207000	203000	271000	146000	208500	204724.28	9.99	0	-9129	219766	214132	203866	198232	187966	216950	201050	489	62500	500	145950	500	1	97801344	199515	-2292.13	14.39	12	0.07	-89.00	14176.00	584000	20230726	-65.07	187600	20231101	8.74	323000	-36.84	20240108	193600	5.37	20240527	584000	-65.07	20230726	187600	8.74	20231101	1.10	N	247540	500	489 억		9771852	N	N	3850	N	00	N
34	20240527	161020	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	208500	12300	2	6.27	184568985600	919881	154.54	196800	209500	193600	255000	137400	196200	200616.10	9.85	0	133890	203533	199866	197833	194166	192133	198850	193150	489	58800	500	137340	500	1	97801344	203916	-2342.70	14.71	12	0.94	-89.00	14176.00	584000	20230726	-64.30	187600	20231101	11.14	323000	-35.45	20240108	193600	7.70	20240527	584000	-64.30	20230726	187600	11.14	20231101	1.11	N	247540	500	489 억		9631292	N	N	3850	N	00	N
35	20240527	151036	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	208000	11800	2	6.01	172008857600	859655	144.42	196800	209500	193600	255000	137400	196200	200092.62	9.85	0	121922	203533	199866	197833	194166	192133	198850	193150	489	58800	500	137340	500	1	97801344	203427	-2337.08	14.67	12	0.88	-89.00	14176.00	584000	20230726	-64.38	187600	20231101	10.87	323000	-35.60	20240108	193600	7.44	20240527	584000	-64.38	20230726	187600	10.87	20231101	1.11	N	247540	500	489 억		9631292	N	N	944	N	00	N
36	20240527	141032	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	205000	8800	2	4.49	127155634600	642683	107.97	196800	205500	193600	255000	137400	196200	197852.41	9.85	0	99836	203533	199866	197833	194166	192133	198850	193150	489	58800	500	137340	500	1	97801344	200493	-2303.37	14.46	12	0.66	-89.00	14176.00	584000	20230726	-64.90	187600	20231101	9.28	323000	-36.53	20240108	193600	5.89	20240527	584000	-64.90	20230726	187600	9.28	20231101	1.11	N	247540	500	489 억		9631292	N	N	944	N	00	N
37	20240527	131032	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	197400	1200	2	0.61	85380462000	435322	73.13	196800	199300	193600	255000	137400	196200	196131.67	9.85	0	62107	203533	199866	197833	194166	192133	198850	193150	489	58800	500	137340	100	1	97801344	193060	-2217.98	13.92	12	0.45	-89.00	14176.00	584000	20230726	-66.20	187600	20231101	5.22	323000	-38.89	20240108	193600	1.96	20240527	584000	-66.20	20230726	187600	5.22	20231101	1.11	N	247540	500	489 억		9631292	N	N	944	N	00	N
38	20240527	121032	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	197400	1200	2	0.61	70534219800	360231	60.52	196800	199300	193600	255000	137400	196200	195802.25	9.85	0	47023	203533	199866	197833	194166	192133	198850	193150	489	58800	500	137340	100	1	97801344	193060	-2217.98	13.92	12	0.37	-89.00	14176.00	584000	20230726	-66.20	187600	20231101	5.22	323000	-38.89	20240108	193600	1.96	20240527	584000	-66.20	20230726	187600	5.22	20231101	1.11	N	247540	500	489 억		9631292	N	N	944	N	00	N
39	20240527	111032	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	194900	-1300	5	-0.66	58175587800	296988	49.89	196800	199300	193600	255000	137400	196200	195884.83	9.85	0	36034	203533	199866	197833	194166	192133	198850	193150	489	58800	500	137340	100	1	97801344	190615	-2189.89	13.75	12	0.30	-89.00	14176.00	584000	20230726	-66.63	187600	20231101	3.89	323000	-39.66	20240108	193600	0.67	20240527	584000	-66.63	20230726	187600	3.89	20231101	1.11	N	247540	500	489 억		9631292	N	N	944	N	00	N
40	20240527	101030	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	196200	0	3	0.00	48939475100	249813	41.97	196800	199300	193600	255000	137400	196200	195903.90	9.85	0	34990	203533	199866	197833	194166	192133	198850	193150	489	58800	500	137340	100	1	97801344	191886	-2204.49	13.84	12	0.26	-89.00	14176.00	584000	20230726	-66.40	187600	20231101	4.58	323000	-39.26	20240108	193600	1.34	20240527	584000	-66.40	20230726	187600	4.58	20231101	1.11	N	247540	500	489 억		9631292	N	N	944	N	00	N
41	20240527	091032	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	196200	0	3	0.00	10141594400	51366	8.63	196800	199300	196100	255000	137400	196200	197448.90	9.85	0	5289	203533	199866	197833	194166	192133	198850	193150	489	58800	500	137340	100	1	97801344	191886	-2204.49	13.84	12	0.05	-89.00	14176.00	584000	20230726	-66.40	187600	20231101	4.58	323000	-39.26	20240108	195800	0.20	20240524	584000	-66.40	20230726	187600	4.58	20231101	1.11	N	247540	500	489 억		9631292	N	N	944	N	00	N
42	20240524	160933	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	196200	-6300	5	-3.11	116300776300	586379	160.05	199900	201500	195800	263000	142000	202500	198351.57	9.92	0	-66694	207633	205066	202433	199866	197233	206350	201150	489	60500	500	141750	100	1	97801344	191886	-2204.49	13.84	12	0.60	-89.00	14176.00	584000	20230726	-66.40	187600	20231101	4.58	323000	-39.26	20240108	195800	0.20	20240524	584000	-66.40	20230726	187600	4.58	20231101	1.14	N	247540	500	489 억		9701083	N	N	944	N	00	N
43	20240524	150935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	196600	-5900	5	-2.91	107581127900	541968	147.93	199900	201500	195800	263000	142000	202500	198500.77	9.92	0	-66426	207633	205066	202433	199866	197233	206350	201150	489	60500	500	141750	100	1	97801344	192277	-2208.99	13.87	12	0.55	-89.00	14176.00	584000	20230726	-66.34	187600	20231101	4.80	323000	-39.13	20240108	195800	0.41	20240524	584000	-66.34	20230726	187600	4.80	20231101	1.14	N	247540	500	489 억		9701083	N	N	369	N	00	N
44	20240524	140941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	196200	-6300	5	-3.11	90311142400	454009	123.92	199900	201500	196000	263000	142000	202500	198919.16	9.92	0	-68190	207633	205066	202433	199866	197233	206350	201150	489	60500	500	141750	100	1	97801344	191886	-2204.49	13.84	12	0.46	-89.00	14176.00	584000	20230726	-66.40	187600	20231101	4.58	323000	-39.26	20240108	196000	0.10	20240524	584000	-66.40	20230726	187600	4.58	20231101	1.14	N	247540	500	489 억		9701083	N	N	369	N	00	N
45	20240524	130936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	197500	-5000	5	-2.47	70277510300	352325	96.16	199900	201500	197200	263000	142000	202500	199467.72	9.92	0	-52524	207633	205066	202433	199866	197233	206350	201150	489	60500	500	141750	100	1	97801344	193158	-2219.10	13.93	12	0.36	-89.00	14176.00	584000	20230726	-66.18	187600	20231101	5.28	323000	-38.85	20240108	197200	0.15	20240524	584000	-66.18	20230726	187600	5.28	20231101	1.14	N	247540	500	489 억		9701083	N	N	369	N	00	N
46	20240524	120938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	199800	-2700	5	-1.33	47043965900	235308	64.23	199900	201500	199000	263000	142000	202500	199924.90	9.92	0	-8500	207633	205066	202433	199866	197233	206350	201150	489	60500	500	141750	100	1	97801344	195407	-2244.94	14.09	12	0.24	-89.00	14176.00	584000	20230726	-65.79	187600	20231101	6.50	323000	-38.14	20240108	199000	0.40	20240524	584000	-65.79	20230726	187600	6.50	20231101	1.14	N	247540	500	489 억		9701083	N	N	369	N	00	N
47	20240524	110935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	199900	-2600	5	-1.28	42288410800	211520	57.73	199900	201500	199000	263000	142000	202500	199926.12	9.92	0	-4814	207633	205066	202433	199866	197233	206350	201150	489	60500	500	141750	100	1	97801344	195505	-2246.07	14.10	12	0.22	-89.00	14176.00	584000	20230726	-65.77	187600	20231101	6.56	323000	-38.11	20240108	199000	0.45	20240524	584000	-65.77	20230726	187600	6.56	20231101	1.14	N	247540	500	489 억		9701083	N	N	369	N	00	N
48	20240524	100941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	200000	-2500	5	-1.23	31941871700	159862	43.63	199900	201000	199000	263000	142000	202500	199808.78	9.92	0	-10614	207633	205066	202433	199866	197233	206350	201150	489	60500	500	141750	500	1	97801344	195603	-2247.19	14.11	12	0.16	-89.00	14176.00	584000	20230726	-65.75	187600	20231101	6.61	323000	-38.08	20240108	199000	0.50	20240524	584000	-65.75	20230726	187600	6.61	20231101	1.14	N	247540	500	489 억		9701083	N	N	369	N	00	N
49	20240524	090936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	200500	-2000	5	-0.99	6564184400	32831	8.96	199900	200500	199500	263000	142000	202500	199937.44	9.92	0	-5595	207633	205066	202433	199866	197233	206350	201150	489	60500	500	141750	500	1	97801344	196092	-2252.81	14.14	12	0.03	-89.00	14176.00	584000	20230726	-65.67	187600	20231101	6.88	323000	-37.93	20240108	199500	0.50	20240524	584000	-65.67	20230726	187600	6.88	20231101	1.14	N	247540	500	489 억		9701083	N	N	369	N	00	N
50	20240523	160933	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	202500	-1500	5	-0.74	73203661500	362262	117.27	202000	205000	199800	265000	143000	204000	202071.99	9.86	0	42212	211333	207666	205333	201666	199333	206500	200500	489	61000	500	142800	500	1	97801344	198048	-2275.28	14.28	12	0.37	-89.00	14176.00	584000	20230726	-65.33	187600	20231101	7.94	323000	-37.31	20240108	199800	1.35	20240523	584000	-65.33	20230726	187600	7.94	20231101	1.10	N	247540	500	489 억		9639931	N	N	369	N	00	N
51	20240523	150936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	203000	-1000	5	-0.49	67250321500	332867	107.75	202000	205000	199800	265000	143000	204000	202032.53	9.86	0	45316	211333	207666	205333	201666	199333	206500	200500	489	61000	500	142800	500	1	97801344	198537	-2280.90	14.32	12	0.34	-89.00	14176.00	584000	20230726	-65.24	187600	20231101	8.21	323000	-37.15	20240108	199800	1.60	20240523	584000	-65.24	20230726	187600	8.21	20231101	1.10	N	247540	500	489 억		9639931	N	N	23	N	00	N
52	20240523	140939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	202500	-1500	5	-0.74	61650590500	305200	98.80	202000	205000	199800	265000	143000	204000	201999.43	9.86	0	42286	211333	207666	205333	201666	199333	206500	200500	489	61000	500	142800	500	1	97801344	198048	-2275.28	14.28	12	0.31	-89.00	14176.00	584000	20230726	-65.33	187600	20231101	7.94	323000	-37.31	20240108	199800	1.35	20240523	584000	-65.33	20230726	187600	7.94	20231101	1.10	N	247540	500	489 억		9639931	N	N	23	N	00	N
53	20240523	130938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	202000	-2000	5	-0.98	48231647000	239219	77.44	202000	204500	199800	265000	143000	204000	201619.49	9.86	0	29795	211333	207666	205333	201666	199333	206500	200500	489	61000	500	142800	500	1	97801344	197559	-2269.66	14.25	12	0.24	-89.00	14176.00	584000	20230726	-65.41	187600	20231101	7.68	323000	-37.46	20240108	199800	1.10	20240523	584000	-65.41	20230726	187600	7.68	20231101	1.10	N	247540	500	489 억		9639931	N	N	23	N	00	N
54	20240523	120934	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	202000	-2000	5	-0.98	42529257500	210998	68.30	202000	204500	199800	265000	143000	204000	201560.27	9.86	0	23757	211333	207666	205333	201666	199333	206500	200500	489	61000	500	142800	500	1	97801344	197559	-2269.66	14.25	12	0.22	-89.00	14176.00	584000	20230726	-65.41	187600	20231101	7.68	323000	-37.46	20240108	199800	1.10	20240523	584000	-65.41	20230726	187600	7.68	20231101	1.10	N	247540	500	489 억		9639931	N	N	23	N	00	N
55	20240523	110932	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	201000	-3000	5	-1.47	36239236500	179714	58.17	202000	204500	199800	265000	143000	204000	201647.11	9.86	0	23903	211333	207666	205333	201666	199333	206500	200500	489	61000	500	142800	500	1	97801344	196581	-2258.43	14.18	12	0.18	-89.00	14176.00	584000	20230726	-65.58	187600	20231101	7.14	323000	-37.77	20240108	199800	0.60	20240523	584000	-65.58	20230726	187600	7.14	20231101	1.10	N	247540	500	489 억		9639931	N	N	23	N	00	N
56	20240523	100935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	202000	-2000	5	-0.98	28573727500	141668	45.86	202000	204500	199800	265000	143000	204000	201692.04	9.86	0	25500	211333	207666	205333	201666	199333	206500	200500	489	61000	500	142800	500	1	97801344	197559	-2269.66	14.25	12	0.14	-89.00	14176.00	584000	20230726	-65.41	187600	20231101	7.68	323000	-37.46	20240108	199800	1.10	20240523	584000	-65.41	20230726	187600	7.68	20231101	1.10	N	247540	500	489 억		9639931	N	N	23	N	00	N
57	20240523	090939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	200500	-3500	5	-1.72	8081026000	40200	13.01	202000	203000	200000	265000	143000	204000	201007.00	9.86	0	-2189	211333	207666	205333	201666	199333	206500	200500	489	61000	500	142800	500	1	97801344	196092	-2252.81	14.14	12	0.04	-89.00	14176.00	584000	20230726	-65.67	187600	20231101	6.88	323000	-37.93	20240108	200000	0.25	20240523	584000	-65.67	20230726	187600	6.88	20231101	1.10	N	247540	500	489 억		9639931	N	N	23	N	00	N
58	20240522	160924	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	204000	500	2	0.25	61925597000	302327	53.90	206500	209000	203000	264500	142500	203500	204834.21	9.78	0	37705	215500	209500	206000	200000	196500	207750	198250	489	61000	500	142450	500	1	97801344	199515	-2292.13	14.39	12	0.31	-89.00	14176.00	584000	20230726	-65.07	187600	20231101	8.74	323000	-36.84	20240108	202500	0.74	20240521	584000	-65.07	20230726	187600	8.74	20231101	1.11	N	247540	500	489 억		9562664	N	N	23	N	00	N
59	20240522	150932	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	203500	0	3	0.00	56111813000	273817	48.82	206500	209000	203000	264500	142500	203500	204925.18	9.78	0	35111	215500	209500	206000	200000	196500	207750	198250	489	61000	500	142450	500	1	97801344	199026	-2286.52	14.36	12	0.28	-89.00	14176.00	584000	20230726	-65.15	187600	20231101	8.48	323000	-37.00	20240108	202500	0.49	20240521	584000	-65.15	20230726	187600	8.48	20231101	1.11	N	247540	500	489 억		9562664	N	N	1057	N	00	N
60	20240522	140933	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	204500	1000	2	0.49	49949308500	243613	43.43	206500	209000	203000	264500	142500	203500	205036.29	9.78	0	32398	215500	209500	206000	200000	196500	207750	198250	489	61000	500	142450	500	1	97801344	200004	-2297.75	14.43	12	0.25	-89.00	14176.00	584000	20230726	-64.98	187600	20231101	9.01	323000	-36.69	20240108	202500	0.99	20240521	584000	-64.98	20230726	187600	9.01	20231101	1.11	N	247540	500	489 억		9562664	N	N	1057	N	00	N
61	20240522	130930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	206000	2500	2	1.23	44272823000	215929	38.50	206500	209000	203000	264500	142500	203500	205035.09	9.78	0	34172	215500	209500	206000	200000	196500	207750	198250	489	61000	500	142450	500	1	97801344	201471	-2314.61	14.53	12	0.22	-89.00	14176.00	584000	20230726	-64.73	187600	20231101	9.81	323000	-36.22	20240108	202500	1.73	20240521	584000	-64.73	20230726	187600	9.81	20231101	1.11	N	247540	500	489 억		9562664	N	N	1057	N	00	N
62	20240522	121045	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	205000	1500	2	0.74	38939401000	189900	33.86	206500	209000	203000	264500	142500	203500	205053.19	9.78	0	26995	215500	209500	206000	200000	196500	207750	198250	489	61000	500	142450	500	1	97801344	200493	-2303.37	14.46	12	0.19	-89.00	14176.00	584000	20230726	-64.90	187600	20231101	9.28	323000	-36.53	20240108	202500	1.23	20240521	584000	-64.90	20230726	187600	9.28	20231101	1.11	N	247540	500	489 억		9562664	N	N	1057	N	00	N
63	20240522	110935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	204000	500	2	0.25	32185370500	156982	27.99	206500	209000	203000	264500	142500	203500	205027.12	9.78	0	15996	215500	209500	206000	200000	196500	207750	198250	489	61000	500	142450	500	1	97801344	199515	-2292.13	14.39	12	0.16	-89.00	14176.00	584000	20230726	-65.07	187600	20231101	8.74	323000	-36.84	20240108	202500	0.74	20240521	584000	-65.07	20230726	187600	8.74	20231101	1.11	N	247540	500	489 억		9562664	N	N	1057	N	00	N
64	20240522	100931	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	203500	0	3	0.00	26972585500	131422	23.43	206500	209000	203000	264500	142500	203500	205238.16	9.78	0	13477	215500	209500	206000	200000	196500	207750	198250	489	61000	500	142450	500	1	97801344	199026	-2286.52	14.36	12	0.13	-89.00	14176.00	584000	20230726	-65.15	187600	20231101	8.48	323000	-37.00	20240108	202500	0.49	20240521	584000	-65.15	20230726	187600	8.48	20231101	1.11	N	247540	500	489 억		9562664	N	N	1057	N	00	N
65	20240522	090933	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	205000	1500	2	0.74	12423353000	60109	10.72	206500	209000	205000	264500	142500	203500	206687.25	9.78	0	11394	215500	209500	206000	200000	196500	207750	198250	489	61000	500	142450	500	1	97801344	200493	-2303.37	14.46	12	0.06	-89.00	14176.00	584000	20230726	-64.90	187600	20231101	9.28	323000	-36.53	20240108	202500	1.23	20240521	584000	-64.90	20230726	187600	9.28	20231101	1.11	N	247540	500	489 억		9562664	N	N	1057	N	00	N
66	20240521	160918	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	203500	-9500	5	-4.46	113269973000	552285	206.11	211500	212000	202500	276500	149500	213000	205115.91	9.84	0	-63315	217333	215166	212833	210666	208333	214000	209500	489	63500	500	149100	500	1	97801344	199026	-2286.52	14.36	12	0.56	-89.00	14176.00	584000	20230726	-65.15	187600	20231101	8.48	323000	-37.00	20240108	202500	0.49	20240521	584000	-65.15	20230726	187600	8.48	20231101	1.10	N	247540	500	489 억		9624176	N	N	1049	N	00	N
67	20240521	150928	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	203500	-9500	5	-4.46	100960339500	491756	183.52	211500	212000	202500	276500	149500	213000	205302.65	9.84	0	-63147	217333	215166	212833	210666	208333	214000	209500	489	63500	500	149100	500	1	97801344	199026	-2286.52	14.36	12	0.50	-89.00	14176.00	584000	20230726	-65.15	187600	20231101	8.48	323000	-37.00	20240108	202500	0.49	20240521	584000	-65.15	20230726	187600	8.48	20231101	1.10	N	247540	500	489 억		9624176	N	N	513	N	00	N
68	20240521	140929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	203500	-9500	5	-4.46	91353855000	444571	165.91	211500	212000	202500	276500	149500	213000	205484.30	9.84	0	-59787	217333	215166	212833	210666	208333	214000	209500	489	63500	500	149100	500	1	97801344	199026	-2286.52	14.36	12	0.45	-89.00	14176.00	584000	20230726	-65.15	187600	20231101	8.48	323000	-37.00	20240108	202500	0.49	20240521	584000	-65.15	20230726	187600	8.48	20231101	1.10	N	247540	500	489 억		9624176	N	N	513	N	00	N
69	20240521	130927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	204000	-9000	5	-4.23	80361259000	390583	145.76	211500	212000	202500	276500	149500	213000	205743.25	9.84	0	-51537	217333	215166	212833	210666	208333	214000	209500	489	63500	500	149100	500	1	97801344	199515	-2292.13	14.39	12	0.40	-89.00	14176.00	584000	20230726	-65.07	187600	20231101	8.74	323000	-36.84	20240108	202500	0.74	20240521	584000	-65.07	20230726	187600	8.74	20231101	1.10	N	247540	500	489 억		9624176	N	N	513	N	00	N
70	20240521	120925	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	205000	-8000	5	-3.76	72786092000	353482	131.91	211500	212000	202500	276500	149500	213000	205907.74	9.84	0	-43251	217333	215166	212833	210666	208333	214000	209500	489	63500	500	149100	500	1	97801344	200493	-2303.37	14.46	12	0.36	-89.00	14176.00	584000	20230726	-64.90	187600	20231101	9.28	323000	-36.53	20240108	202500	1.23	20240521	584000	-64.90	20230726	187600	9.28	20231101	1.10	N	247540	500	489 억		9624176	N	N	513	N	00	N
71	20240521	110925	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	205000	-8000	5	-3.76	67325129000	326790	121.95	211500	212000	202500	276500	149500	213000	206015.30	9.84	0	-41415	217333	215166	212833	210666	208333	214000	209500	489	63500	500	149100	500	1	97801344	200493	-2303.37	14.46	12	0.33	-89.00	14176.00	584000	20230726	-64.90	187600	20231101	9.28	323000	-36.53	20240108	202500	1.23	20240521	584000	-64.90	20230726	187600	9.28	20231101	1.10	N	247540	500	489 억		9624176	N	N	513	N	00	N
72	20240521	100926	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	205500	-7500	5	-3.52	55926330000	271249	101.23	211500	212000	202500	276500	149500	213000	206175.77	9.84	0	-39889	217333	215166	212833	210666	208333	214000	209500	489	63500	500	149100	500	1	97801344	200982	-2308.99	14.50	12	0.28	-89.00	14176.00	584000	20230726	-64.81	187600	20231101	9.54	323000	-36.38	20240108	202500	1.48	20240521	584000	-64.81	20230726	187600	9.54	20231101	1.10	N	247540	500	489 억		9624176	N	N	513	N	00	N
73	20240521	090923	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	208500	-4500	5	-2.11	10967866000	52489	19.59	211500	212000	207000	276500	149500	213000	208940.12	9.84	0	-18802	217333	215166	212833	210666	208333	214000	209500	489	63500	500	149100	500	1	97801344	203916	-2342.70	14.71	12	0.05	-89.00	14176.00	584000	20230726	-64.30	187600	20231101	11.14	323000	-35.45	20240108	207000	0.72	20240521	584000	-64.30	20230726	187600	11.14	20231101	1.10	N	247540	500	489 억		9624176	N	N	513	N	00	N
74	20240517	160928	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	212500	-3500	5	-1.62	92825541500	428591	77.66	216500	220000	212500	280500	151500	216000	216593.03	9.86	0	-1995	222000	219000	213500	210500	205000	220500	212000	489	64500	500	151200	500	1	97801344	207828	-2387.64	14.99	12	0.44	-89.00	14176.00	584000	20230726	-63.61	187600	20231101	13.27	323000	-34.21	20240108	208000	2.16	20240516	584000	-63.61	20230726	187600	13.27	20231101	1.09	N	247540	500	489 억		9645890	N	N	1201	N	00	N
75	20240517	150931	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	214000	-2000	5	-0.93	85474390000	394042	71.40	216500	220000	213000	280500	151500	216000	216917.58	9.86	0	10546	222000	219000	213500	210500	205000	220500	212000	489	64500	500	151200	500	1	97801344	209295	-2404.49	15.10	12	0.40	-89.00	14176.00	584000	20230726	-63.36	187600	20231101	14.07	323000	-33.75	20240108	208000	2.88	20240516	584000	-63.36	20230726	187600	14.07	20231101	1.09	N	247540	500	489 억		9645890	N	N	2734	N	00	N
76	20240517	140923	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	214000	-2000	5	-0.93	79558940000	366383	66.39	216500	220000	213000	280500	151500	216000	217147.77	9.86	0	9831	222000	219000	213500	210500	205000	220500	212000	489	64500	500	151200	500	1	97801344	209295	-2404.49	15.10	12	0.37	-89.00	14176.00	584000	20230726	-63.36	187600	20231101	14.07	323000	-33.75	20240108	208000	2.88	20240516	584000	-63.36	20230726	187600	14.07	20231101	1.09	N	247540	500	489 억		9645890	N	N	2734	N	00	N
77	20240517	130917	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	215000	-1000	5	-0.46	71107073000	326924	59.24	216500	220000	214000	280500	151500	216000	217504.62	9.86	0	21904	222000	219000	213500	210500	205000	220500	212000	489	64500	500	151200	500	1	97801344	210273	-2415.73	15.17	12	0.33	-89.00	14176.00	584000	20230726	-63.18	187600	20231101	14.61	323000	-33.44	20240108	208000	3.37	20240516	584000	-63.18	20230726	187600	14.61	20231101	1.09	N	247540	500	489 억		9645890	N	N	2734	N	00	N
78	20240517	120917	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	215500	-500	5	-0.23	65233785000	299683	54.30	216500	220000	214000	280500	151500	216000	217677.48	9.86	0	34364	222000	219000	213500	210500	205000	220500	212000	489	64500	500	151200	500	1	97801344	210762	-2421.35	15.20	12	0.31	-89.00	14176.00	584000	20230726	-63.10	187600	20231101	14.87	323000	-33.28	20240108	208000	3.61	20240516	584000	-63.10	20230726	187600	14.87	20231101	1.09	N	247540	500	489 억		9645890	N	N	2734	N	00	N
79	20240517	110917	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	217000	1000	2	0.46	59070395000	271182	49.14	216500	220000	214000	280500	151500	216000	217827.47	9.86	0	44357	222000	219000	213500	210500	205000	220500	212000	489	64500	500	151200	500	1	97801344	212229	-2438.20	15.31	12	0.28	-89.00	14176.00	584000	20230726	-62.84	187600	20231101	15.67	323000	-32.82	20240108	208000	4.33	20240516	584000	-62.84	20230726	187600	15.67	20231101	1.09	N	247540	500	489 억		9645890	N	N	2734	N	00	N
80	20240517	100912	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	219500	3500	2	1.62	45339642500	208266	37.74	216500	220000	214000	280500	151500	216000	217702.86	9.86	0	45159	222000	219000	213500	210500	205000	220500	212000	489	64500	500	151200	500	1	97801344	214674	-2466.29	15.48	12	0.21	-89.00	14176.00	584000	20230726	-62.41	187600	20231101	17.00	323000	-32.04	20240108	208000	5.53	20240516	584000	-62.41	20230726	187600	17.00	20231101	1.09	N	247540	500	489 억		9645890	N	N	2734	N	00	N
81	20240517	090918	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	217000	1000	2	0.46	11058334000	51168	9.27	216500	217500	214000	280500	151500	216000	216118.79	9.86	0	14546	222000	219000	213500	210500	205000	220500	212000	489	64500	500	151200	500	1	97801344	212229	-2438.20	15.31	12	0.05	-89.00	14176.00	584000	20230726	-62.84	187600	20231101	15.67	323000	-32.82	20240108	208000	4.33	20240516	584000	-62.84	20230726	187600	15.67	20231101	1.09	N	247540	500	489 억		9645890	N	N	2734	N	00	N
82	20240516	160909	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	216000	5500	2	2.61	116184143000	546611	121.12	211000	216500	208000	273500	147500	210500	212547.09	9.73	0	89483	217500	214000	212000	208500	206500	213250	207750	489	63000	500	147350	500	1	97801344	211251	-2426.97	15.24	12	0.56	-89.00	14176.00	584000	20230726	-63.01	187600	20231101	15.14	323000	-33.13	20240108	208000	3.85	20240516	584000	-63.01	20230726	187600	15.14	20231101	1.08	N	247540	500	489 억		9516606	N	N	2734	N	00	N
83	20240516	150908	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	214000	3500	2	1.66	107349199500	505636	112.04	211000	216500	208000	273500	147500	210500	212305.61	9.73	0	87161	217500	214000	212000	208500	206500	213250	207750	489	63000	500	147350	500	1	97801344	209295	-2404.49	15.10	12	0.52	-89.00	14176.00	584000	20230726	-63.36	187600	20231101	14.07	323000	-33.75	20240108	208000	2.88	20240516	584000	-63.36	20230726	187600	14.07	20231101	1.08	N	247540	500	489 억		9516606	N	N	2170	N	00	N
84	20240516	140914	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	215000	4500	2	2.14	99665325000	469859	104.12	211000	216500	208000	273500	147500	210500	212117.82	9.73	0	86476	217500	214000	212000	208500	206500	213250	207750	489	63000	500	147350	500	1	97801344	210273	-2415.73	15.17	12	0.48	-89.00	14176.00	584000	20230726	-63.18	187600	20231101	14.61	323000	-33.44	20240108	208000	3.37	20240516	584000	-63.18	20230726	187600	14.61	20231101	1.08	N	247540	500	489 억		9516606	N	N	2170	N	00	N
85	20240516	130909	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	214000	3500	2	1.66	91288618500	430843	95.47	211000	216500	208000	273500	147500	210500	211884.01	9.73	0	77807	217500	214000	212000	208500	206500	213250	207750	489	63000	500	147350	500	1	97801344	209295	-2404.49	15.10	12	0.44	-89.00	14176.00	584000	20230726	-63.36	187600	20231101	14.07	323000	-33.75	20240108	208000	2.88	20240516	584000	-63.36	20230726	187600	14.07	20231101	1.08	N	247540	500	489 억		9516606	N	N	2170	N	00	N
86	20240516	120906	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	212000	1500	2	0.71	67947740500	322066	71.37	211000	213000	208000	273500	147500	210500	210974.72	9.73	0	39950	217500	214000	212000	208500	206500	213250	207750	489	63000	500	147350	500	1	97801344	207339	-2382.02	14.95	12	0.33	-89.00	14176.00	584000	20230726	-63.70	187600	20231101	13.01	323000	-34.37	20240108	208000	1.92	20240516	584000	-63.70	20230726	187600	13.01	20231101	1.08	N	247540	500	489 억		9516606	N	N	2170	N	00	N
87	20240516	110905	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	212000	1500	2	0.71	60546264500	287153	63.63	211000	213000	208000	273500	147500	210500	210850.30	9.73	0	30692	217500	214000	212000	208500	206500	213250	207750	489	63000	500	147350	500	1	97801344	207339	-2382.02	14.95	12	0.29	-89.00	14176.00	584000	20230726	-63.70	187600	20231101	13.01	323000	-34.37	20240108	208000	1.92	20240516	584000	-63.70	20230726	187600	13.01	20231101	1.08	N	247540	500	489 억		9516606	N	N	2170	N	00	N
88	20240516	100909	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	211000	500	2	0.24	45286853000	214921	47.62	211000	213000	208000	273500	147500	210500	210714.04	9.73	0	4923	217500	214000	212000	208500	206500	213250	207750	489	63000	500	147350	500	1	97801344	206361	-2370.79	14.88	12	0.22	-89.00	14176.00	584000	20230726	-63.87	187600	20231101	12.47	323000	-34.67	20240108	208000	1.44	20240516	584000	-63.87	20230726	187600	12.47	20231101	1.08	N	247540	500	489 억		9516606	N	N	2170	N	00	N
89	20240516	090909	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	211500	1000	2	0.48	9637452500	45514	10.09	211000	213000	210500	273500	147500	210500	211749.43	9.73	0	1402	217500	214000	212000	208500	206500	213250	207750	489	63000	500	147350	500	1	97801344	206850	-2376.40	14.92	12	0.05	-89.00	14176.00	584000	20230726	-63.78	187600	20231101	12.74	323000	-34.52	20240108	210000	0.71	20240513	584000	-63.78	20230726	187600	12.74	20231101	1.08	N	247540	500	489 억		9516606	N	N	2170	N	00	N
90	20240514	160919	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	210500	0	3	0.00	93664209000	441150	95.98	210500	215500	210000	273500	147500	210500	212325.92	9.72	0	3079	222166	216332	213166	207332	204166	214750	205750	489	63000	500	147350	500	1	97801344	205872	-2365.17	14.85	12	0.45	-89.00	14176.00	584000	20230726	-63.96	187600	20231101	12.21	323000	-34.83	20240108	210000	0.24	20240514	584000	-63.96	20230726	187600	12.21	20231101	1.08	N	247540	500	489 억		9509487	N	N	2170	N	00	N
91	20240514	150921	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	211000	500	2	0.24	87290042500	410886	89.39	210500	215500	210000	273500	147500	210500	212443.64	9.72	0	1916	222166	216332	213166	207332	204166	214750	205750	489	63000	500	147350	500	1	97801344	206361	-2370.79	14.88	12	0.42	-89.00	14176.00	584000	20230726	-63.87	187600	20231101	12.47	323000	-34.67	20240108	210000	0.48	20240514	584000	-63.87	20230726	187600	12.47	20231101	1.08	N	247540	500	489 억		9509487	N	N	897	N	00	N
92	20240514	140920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	210500	0	3	0.00	79906290500	375801	81.76	210500	215500	210000	273500	147500	210500	212629.49	9.72	0	2231	222166	216332	213166	207332	204166	214750	205750	489	63000	500	147350	500	1	97801344	205872	-2365.17	14.85	12	0.38	-89.00	14176.00	584000	20230726	-63.96	187600	20231101	12.21	323000	-34.83	20240108	210000	0.24	20240514	584000	-63.96	20230726	187600	12.21	20231101	1.08	N	247540	500	489 억		9509487	N	N	897	N	00	N
93	20240514	130921	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	211000	500	2	0.24	74295834000	349186	75.97	210500	215500	210000	273500	147500	210500	212768.90	9.72	0	-1492	222166	216332	213166	207332	204166	214750	205750	489	63000	500	147350	500	1	97801344	206361	-2370.79	14.88	12	0.36	-89.00	14176.00	584000	20230726	-63.87	187600	20231101	12.47	323000	-34.67	20240108	210000	0.48	20240514	584000	-63.87	20230726	187600	12.47	20231101	1.08	N	247540	500	489 억		9509487	N	N	897	N	00	N
94	20240514	120918	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	211500	1000	2	0.48	64779541000	304004	66.14	210500	215500	210000	273500	147500	210500	213088.12	9.72	0	22438	222166	216332	213166	207332	204166	214750	205750	489	63000	500	147350	500	1	97801344	206850	-2376.40	14.92	12	0.31	-89.00	14176.00	584000	20230726	-63.78	187600	20231101	12.74	323000	-34.52	20240108	210000	0.71	20240514	584000	-63.78	20230726	187600	12.74	20231101	1.08	N	247540	500	489 억		9509487	N	N	897	N	00	N
95	20240514	110919	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	212000	1500	2	0.71	57184111000	268117	58.33	210500	215500	210000	273500	147500	210500	213280.84	9.72	0	32891	222166	216332	213166	207332	204166	214750	205750	489	63000	500	147350	500	1	97801344	207339	-2382.02	14.95	12	0.27	-89.00	14176.00	584000	20230726	-63.70	187600	20231101	13.01	323000	-34.37	20240108	210000	0.95	20240514	584000	-63.70	20230726	187600	13.01	20231101	1.08	N	247540	500	489 억		9509487	N	N	897	N	00	N
96	20240514	100916	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	212500	2000	2	0.95	44397127500	207975	45.25	210500	215500	210000	273500	147500	210500	213473.94	9.72	0	20756	222166	216332	213166	207332	204166	214750	205750	489	63000	500	147350	500	1	97801344	207828	-2387.64	14.99	12	0.21	-89.00	14176.00	584000	20230726	-63.61	187600	20231101	13.27	323000	-34.21	20240108	210000	1.19	20240514	584000	-63.61	20230726	187600	13.27	20231101	1.08	N	247540	500	489 억		9509487	N	N	897	N	00	N
97	20240514	090917	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	214500	4000	2	1.90	14656841500	68881	14.99	210500	215000	210000	273500	147500	210500	212786.26	9.72	0	13209	222166	216332	213166	207332	204166	214750	205750	489	63000	500	147350	500	1	97801344	209784	-2410.11	15.13	12	0.07	-89.00	14176.00	584000	20230726	-63.27	187600	20231101	14.34	323000	-33.59	20240108	210000	2.14	20240514	584000	-63.27	20230726	187600	14.34	20231101	1.08	N	247540	500	489 억		9509487	N	N	897	N	00	N
98	20240513	160916	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	210500	-7000	5	-3.22	95231849500	449229	142.14	218000	219000	210000	282500	152500	217500	211993.11	9.74	0	-20503	224166	220832	219166	215832	214166	220000	215000	489	65000	500	152250	500	1	97801344	205872	-2365.17	14.85	12	0.46	-89.00	14176.00	584000	20230726	-63.96	187600	20231101	12.21	323000	-34.83	20240108	210000	0.24	20240513	584000	-63.96	20230726	187600	12.21	20231101	1.08	N	247540	500	489 억		9523358	N	N	897	N	00	N
99	20240513	150919	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	210000	-7500	5	-3.45	85969357000	405194	128.21	218000	219000	210000	282500	152500	217500	212165.77	9.74	0	-22015	224166	220832	219166	215832	214166	220000	215000	489	65000	500	152250	500	1	97801344	205383	-2359.55	14.81	12	0.41	-89.00	14176.00	584000	20230726	-64.04	187600	20231101	11.94	323000	-34.98	20240108	210000	0.00	20240513	584000	-64.04	20230726	187600	11.94	20231101	1.08	N	247540	500	489 억		9523358	N	N	1100	N	00	N
100	20240513	140919	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	211000	-6500	5	-2.99	75707531500	356443	112.78	218000	219000	210000	282500	152500	217500	212394.45	9.74	0	-21815	224166	220832	219166	215832	214166	220000	215000	489	65000	500	152250	500	1	97801344	206361	-2370.79	14.88	12	0.36	-89.00	14176.00	584000	20230726	-63.87	187600	20231101	12.47	323000	-34.67	20240108	210000	0.48	20240513	584000	-63.87	20230726	187600	12.47	20231101	1.08	N	247540	500	489 억		9523358	N	N	1100	N	00	N
101	20240513	130912	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	210500	-7000	5	-3.22	66463551500	312560	98.90	218000	219000	210500	282500	152500	217500	212639.44	9.74	0	-14388	224166	220832	219166	215832	214166	220000	215000	489	65000	500	152250	500	1	97801344	205872	-2365.17	14.85	12	0.32	-89.00	14176.00	584000	20230726	-63.96	187600	20231101	12.21	323000	-34.83	20240108	210500	0.00	20240513	584000	-63.96	20230726	187600	12.21	20231101	1.08	N	247540	500	489 억		9523358	N	N	1100	N	00	N
102	20240513	120916	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	211500	-6000	5	-2.76	59891485000	281450	89.06	218000	219000	210500	282500	152500	217500	212792.85	9.74	0	-6608	224166	220832	219166	215832	214166	220000	215000	489	65000	500	152250	500	1	97801344	206850	-2376.40	14.92	12	0.29	-89.00	14176.00	584000	20230726	-63.78	187600	20231101	12.74	323000	-34.52	20240108	210500	0.48	20240513	584000	-63.78	20230726	187600	12.74	20231101	1.08	N	247540	500	489 억		9523358	N	N	1100	N	00	N
103	20240513	110915	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	211000	-6500	5	-2.99	50757759000	238349	75.42	218000	219000	210500	282500	152500	217500	212951.82	9.74	0	-12720	224166	220832	219166	215832	214166	220000	215000	489	65000	500	152250	500	1	97801344	206361	-2370.79	14.88	12	0.24	-89.00	14176.00	584000	20230726	-63.87	187600	20231101	12.47	323000	-34.67	20240108	210500	0.24	20240513	584000	-63.87	20230726	187600	12.47	20231101	1.08	N	247540	500	489 억		9523358	N	N	1100	N	00	N
104	20240513	100915	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	211500	-6000	5	-2.76	35450614000	165867	52.48	218000	219000	211500	282500	152500	217500	213724.63	9.74	0	-12834	224166	220832	219166	215832	214166	220000	215000	489	65000	500	152250	500	1	97801344	206850	-2376.40	14.92	12	0.17	-89.00	14176.00	584000	20230726	-63.78	187600	20231101	12.74	323000	-34.52	20240108	211000	0.24	20240201	584000	-63.78	20230726	187600	12.74	20231101	1.08	N	247540	500	489 억		9523358	N	N	1100	N	00	N
105	20240513	090918	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	214500	-3000	5	-1.38	9061331500	41925	13.27	218000	219000	214000	282500	152500	217500	216125.41	9.74	0	-13438	224166	220832	219166	215832	214166	220000	215000	489	65000	500	152250	500	1	97801344	209784	-2410.11	15.13	12	0.04	-89.00	14176.00	584000	20230726	-63.27	187600	20231101	14.34	323000	-33.59	20240108	211000	1.66	20240201	584000	-63.27	20230726	187600	14.34	20231101	1.08	N	247540	500	489 억		9523358	N	N	1100	N	00	N
106	20240510	160849	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	217500	-3000	5	-1.36	67880543500	309544	66.51	220000	222500	217500	286500	154500	220500	219296.05	9.72	0	-3109	225166	222832	219666	217332	214166	221250	215750	489	66000	500	154350	500	1	97801344	212718	-2443.82	15.34	12	0.32	-89.00	14176.00	584000	20230726	-62.76	187600	20231101	15.94	323000	-32.66	20240108	211000	3.08	20240201	584000	-62.76	20230726	187600	15.94	20231101	1.07	N	247540	500	489 억		9504375	N	N	1051	N	00	N
107	20240510	150858	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	218000	-2500	5	-1.13	60567120500	275968	59.30	220000	222500	218000	286500	154500	220500	219469.68	9.72	0	-1360	225166	222832	219666	217332	214166	221250	215750	489	66000	500	154350	500	1	97801344	213207	-2449.44	15.38	12	0.28	-89.00	14176.00	584000	20230726	-62.67	187600	20231101	16.20	323000	-32.51	20240108	211000	3.32	20240201	584000	-62.67	20230726	187600	16.20	20231101	1.07	N	247540	500	489 억		9504375	N	N	2229	N	00	N
108	20240510	140900	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	220000	-500	5	-0.23	53503446000	243651	52.36	220000	222500	218000	286500	154500	220500	219588.64	9.72	0	4192	225166	222832	219666	217332	214166	221250	215750	489	66000	500	154350	500	1	97801344	215163	-2471.91	15.52	12	0.25	-89.00	14176.00	584000	20230726	-62.33	187600	20231101	17.27	323000	-31.89	20240108	211000	4.27	20240201	584000	-62.33	20230726	187600	17.27	20231101	1.07	N	247540	500	489 억		9504375	N	N	2229	N	00	N
109	20240510	130852	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	219500	-1000	5	-0.45	43753290500	199116	42.79	220000	222500	218000	286500	154500	220500	219735.78	9.72	0	-5213	225166	222832	219666	217332	214166	221250	215750	489	66000	500	154350	500	1	97801344	214674	-2466.29	15.48	12	0.20	-89.00	14176.00	584000	20230726	-62.41	187600	20231101	17.00	323000	-32.04	20240108	211000	4.03	20240201	584000	-62.41	20230726	187600	17.00	20231101	1.07	N	247540	500	489 억		9504375	N	N	2229	N	00	N
110	20240510	120847	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	219000	-1500	5	-0.68	38360548500	174520	37.50	220000	222500	218000	286500	154500	220500	219804.04	9.72	0	-13418	225166	222832	219666	217332	214166	221250	215750	489	66000	500	154350	500	1	97801344	214185	-2460.67	15.45	12	0.18	-89.00	14176.00	584000	20230726	-62.50	187600	20231101	16.74	323000	-32.20	20240108	211000	3.79	20240201	584000	-62.50	20230726	187600	16.74	20231101	1.07	N	247540	500	489 억		9504375	N	N	2229	N	00	N
111	20240510	110852	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	218500	-2000	5	-0.91	32629674000	148289	31.86	220000	222500	218000	286500	154500	220500	220039.55	9.72	0	-12676	225166	222832	219666	217332	214166	221250	215750	489	66000	500	154350	500	1	97801344	213696	-2455.06	15.41	12	0.15	-89.00	14176.00	584000	20230726	-62.59	187600	20231101	16.47	323000	-32.35	20240108	211000	3.55	20240201	584000	-62.59	20230726	187600	16.47	20231101	1.07	N	247540	500	489 억		9504375	N	N	2229	N	00	N
112	20240510	100850	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	218500	-2000	5	-0.91	25758104000	116833	25.11	220000	222500	218500	286500	154500	220500	220469.29	9.72	0	-10045	225166	222832	219666	217332	214166	221250	215750	489	66000	500	154350	500	1	97801344	213696	-2455.06	15.41	12	0.12	-89.00	14176.00	584000	20230726	-62.59	187600	20231101	16.47	323000	-32.35	20240108	211000	3.55	20240201	584000	-62.59	20230726	187600	16.47	20231101	1.07	N	247540	500	489 억		9504375	N	N	2229	N	00	N
113	20240510	090853	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	221500	1000	2	0.45	7652235500	34678	7.45	220000	222000	219000	286500	154500	220500	220667.83	9.72	0	-2070	225166	222832	219666	217332	214166	221250	215750	489	66000	500	154350	500	1	97801344	216630	-2488.76	15.62	12	0.04	-89.00	14176.00	584000	20230726	-62.07	187600	20231101	18.07	323000	-31.42	20240108	211000	4.98	20240201	584000	-62.07	20230726	187600	18.07	20231101	1.07	N	247540	500	489 억		9504375	N	N	2229	N	00	N
114	20240509	160909	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	220500	-2500	5	-1.12	100173510000	458230	117.15	221000	222000	216500	289500	156500	223000	218603.65	9.76	0	-42799	227000	225000	222000	220000	217000	226000	221000	489	66500	500	156100	500	1	97801344	215652	-2477.53	15.55	12	0.47	-89.00	14176.00	584000	20230726	-62.24	187600	20231101	17.54	323000	-31.73	20240108	211000	4.50	20240201	584000	-62.24	20230726	187600	17.54	20231101	1.05	N	247540	500	489 억		9547652	N	N	2229	N	00	N
115	20240509	150908	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	217000	-6000	5	-2.69	77490220000	354992	90.76	221000	222000	216500	289500	156500	223000	218285.64	9.76	0	-51429	227000	225000	222000	220000	217000	226000	221000	489	66500	500	156100	500	1	97801344	212229	-2438.20	15.31	12	0.36	-89.00	14176.00	584000	20230726	-62.84	187600	20231101	15.67	323000	-32.82	20240108	211000	2.84	20240201	584000	-62.84	20230726	187600	15.67	20231101	1.05	N	247540	500	489 억		9547652	N	N	3720	N	00	N
116	20240509	140812	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	216500	-6500	5	-2.91	64495921500	295114	75.45	221000	222000	216500	289500	156500	223000	218543.98	9.76	0	-52186	227000	225000	222000	220000	217000	226000	221000	489	66500	500	156100	500	1	97801344	211740	-2432.58	15.27	12	0.30	-89.00	14176.00	584000	20230726	-62.93	187600	20231101	15.41	323000	-32.97	20240108	211000	2.61	20240201	584000	-62.93	20230726	187600	15.41	20231101	1.05	N	247540	500	489 억		9547652	N	N	3720	N	00	N
117	20240509	130853	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	218000	-5000	5	-2.24	48877973500	223224	57.07	221000	222000	217500	289500	156500	223000	218961.62	9.76	0	-50286	227000	225000	222000	220000	217000	226000	221000	489	66500	500	156100	500	1	97801344	213207	-2449.44	15.38	12	0.23	-89.00	14176.00	584000	20230726	-62.67	187600	20231101	16.20	323000	-32.51	20240108	211000	3.32	20240201	584000	-62.67	20230726	187600	16.20	20231101	1.05	N	247540	500	489 억		9547652	N	N	3720	N	00	N
118	20240509	120850	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	218500	-4500	5	-2.02	40261009000	183715	46.97	221000	222000	218000	289500	156500	223000	219146.76	9.76	0	-32508	227000	225000	222000	220000	217000	226000	221000	489	66500	500	156100	500	1	97801344	213696	-2455.06	15.41	12	0.19	-89.00	14176.00	584000	20230726	-62.59	187600	20231101	16.47	323000	-32.35	20240108	211000	3.55	20240201	584000	-62.59	20230726	187600	16.47	20231101	1.05	N	247540	500	489 억		9547652	N	N	3720	N	00	N
119	20240509	110838	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	218500	-4500	5	-2.02	35805087000	163309	41.75	221000	222000	218000	289500	156500	223000	219244.72	9.76	0	-27237	227000	225000	222000	220000	217000	226000	221000	489	66500	500	156100	500	1	97801344	213696	-2455.06	15.41	12	0.17	-89.00	14176.00	584000	20230726	-62.59	187600	20231101	16.47	323000	-32.35	20240108	211000	3.55	20240201	584000	-62.59	20230726	187600	16.47	20231101	1.05	N	247540	500	489 억		9547652	N	N	3720	N	00	N
120	20240509	100842	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	219000	-4000	5	-1.79	26224549500	119496	30.55	221000	222000	218500	289500	156500	223000	219456.08	9.76	0	-22147	227000	225000	222000	220000	217000	226000	221000	489	66500	500	156100	500	1	97801344	214185	-2460.67	15.45	12	0.12	-89.00	14176.00	584000	20230726	-62.50	187600	20231101	16.74	323000	-32.20	20240108	211000	3.79	20240201	584000	-62.50	20230726	187600	16.74	20231101	1.05	N	247540	500	489 억		9547652	N	N	3720	N	00	N
121	20240509	090839	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	219500	-3500	5	-1.57	7910827000	35955	9.19	221000	222000	219000	289500	156500	223000	220010.24	9.76	0	-11816	227000	225000	222000	220000	217000	226000	221000	489	66500	500	156100	500	1	97801344	214674	-2466.29	15.48	12	0.04	-89.00	14176.00	584000	20230726	-62.41	187600	20231101	17.00	323000	-32.04	20240108	211000	4.03	20240201	584000	-62.41	20230726	187600	17.00	20231101	1.05	N	247540	500	489 억		9547652	N	N	3720	N	00	N
122	20240508	160832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	223000	0	3	0.00	85287436000	385719	73.41	222000	224000	219000	289500	156500	223000	221087.38	9.71	0	30426	231000	227000	224500	220500	218000	225750	219250	489	66500	500	156100	500	1	97801344	218097	-2505.62	15.73	12	0.39	-89.00	14176.00	584000	20230726	-61.82	187600	20231101	18.87	323000	-30.96	20240108	211000	5.69	20240201	584000	-61.82	20230726	187600	18.87	20231101	1.04	N	247540	500	489 억		9498976	N	N	3720	N	00	N
123	20240508	150838	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	222500	-500	5	-0.22	74275354000	336305	64.01	222000	224000	219000	289500	156500	223000	220854.56	9.71	0	26351	231000	227000	224500	220500	218000	225750	219250	489	66500	500	156100	500	1	97801344	217608	-2500.00	15.70	12	0.34	-89.00	14176.00	584000	20230726	-61.90	187600	20231101	18.60	323000	-31.11	20240108	211000	5.45	20240201	584000	-61.90	20230726	187600	18.60	20231101	1.04	N	247540	500	489 억		9498976	N	N	1088	N	00	N
124	20240508	140832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	221000	-2000	5	-0.90	64378986000	291575	55.49	222000	224000	219000	289500	156500	223000	220794.31	9.71	0	12679	231000	227000	224500	220500	218000	225750	219250	489	66500	500	156100	500	1	97801344	216141	-2483.15	15.59	12	0.30	-89.00	14176.00	584000	20230726	-62.16	187600	20231101	17.80	323000	-31.58	20240108	211000	4.74	20240201	584000	-62.16	20230726	187600	17.80	20231101	1.04	N	247540	500	489 억		9498976	N	N	1088	N	00	N
125	20240508	130830	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	219500	-3500	5	-1.57	56779495000	257099	48.93	222000	224000	219000	289500	156500	223000	220843.45	9.71	0	6522	231000	227000	224500	220500	218000	225750	219250	489	66500	500	156100	500	1	97801344	214674	-2466.29	15.48	12	0.26	-89.00	14176.00	584000	20230726	-62.41	187600	20231101	17.00	323000	-32.04	20240108	211000	4.03	20240201	584000	-62.41	20230726	187600	17.00	20231101	1.04	N	247540	500	489 억		9498976	N	N	1088	N	00	N
126	20240508	120829	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	219500	-3500	5	-1.57	49600205000	224467	42.72	222000	224000	219000	289500	156500	223000	220965.17	9.71	0	3703	231000	227000	224500	220500	218000	225750	219250	489	66500	500	156100	500	1	97801344	214674	-2466.29	15.48	12	0.23	-89.00	14176.00	584000	20230726	-62.41	187600	20231101	17.00	323000	-32.04	20240108	211000	4.03	20240201	584000	-62.41	20230726	187600	17.00	20231101	1.04	N	247540	500	489 억		9498976	N	N	1088	N	00	N
127	20240508	110909	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	220000	-3000	5	-1.35	42303245000	191264	36.40	222000	224000	219500	289500	156500	223000	221173.42	9.71	0	6237	231000	227000	224500	220500	218000	225750	219250	489	66500	500	156100	500	1	97801344	215163	-2471.91	15.52	12	0.20	-89.00	14176.00	584000	20230726	-62.33	187600	20231101	17.27	323000	-31.89	20240108	211000	4.27	20240201	584000	-62.33	20230726	187600	17.27	20231101	1.04	N	247540	500	489 억		9498976	N	N	1088	N	00	N
128	20240508	100838	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	220500	-2500	5	-1.12	27188722000	122594	23.33	222000	224000	220000	289500	156500	223000	221774.56	9.71	0	6637	231000	227000	224500	220500	218000	225750	219250	489	66500	500	156100	500	1	97801344	215652	-2477.53	15.55	12	0.13	-89.00	14176.00	584000	20230726	-62.24	187600	20231101	17.54	323000	-31.73	20240108	211000	4.50	20240201	584000	-62.24	20230726	187600	17.54	20231101	1.04	N	247540	500	489 억		9498976	N	N	1088	N	00	N
129	20240508	090842	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	222000	-1000	5	-0.45	6999309500	31623	6.02	222000	223000	220000	289500	156500	223000	221314.67	9.71	0	4345	231000	227000	224500	220500	218000	225750	219250	489	66500	500	156100	500	1	97801344	217119	-2494.38	15.66	12	0.03	-89.00	14176.00	584000	20230726	-61.99	187600	20231101	18.34	323000	-31.27	20240108	211000	5.21	20240201	584000	-61.99	20230726	187600	18.34	20231101	1.04	N	247540	500	489 억		9498976	N	N	1088	N	00	N
130	20240503	160857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	226000	-7000	5	-3.00	145054973500	631967	255.53	236500	239000	223500	302500	163500	233000	229536.48	9.75	0	-20416	239000	236000	234500	231500	230000	235250	230750	489	69500	500	163100	500	1	97801344	221031	-2539.33	15.94	12	0.65	-89.00	14176.00	584000	20230726	-61.30	187600	20231101	20.47	323000	-30.03	20240108	211000	7.11	20240201	584000	-61.30	20230726	187600	20.47	20231101	1.04	N	247540	500	489 억		9533913	N	N	549	N	00	N
131	20240503	150857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	226000	-7000	5	-3.00	136511770000	594160	240.24	236500	239000	223500	302500	163500	233000	229755.21	9.75	0	-19974	239000	236000	234500	231500	230000	235250	230750	489	69500	500	163100	500	1	97801344	221031	-2539.33	15.94	12	0.61	-89.00	14176.00	584000	20230726	-61.30	187600	20231101	20.47	323000	-30.03	20240108	211000	7.11	20240201	584000	-61.30	20230726	187600	20.47	20231101	1.04	N	247540	500	489 억		9533913	N	N	1108	N	00	N
132	20240503	140858	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	227000	-6000	5	-2.58	121452218000	527571	213.31	236500	239000	223500	302500	163500	233000	230209.51	9.75	0	-16950	239000	236000	234500	231500	230000	235250	230750	489	69500	500	163100	500	1	97801344	222009	-2550.56	16.01	12	0.54	-89.00	14176.00	584000	20230726	-61.13	187600	20231101	21.00	323000	-29.72	20240108	211000	7.58	20240201	584000	-61.13	20230726	187600	21.00	20231101	1.04	N	247540	500	489 억		9533913	N	N	1108	N	00	N
133	20240503	130858	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	230500	-2500	5	-1.07	105386390000	457318	184.91	236500	239000	223500	302500	163500	233000	230443.72	9.75	0	-11489	239000	236000	234500	231500	230000	235250	230750	489	69500	500	163100	500	1	97801344	225432	-2589.89	16.26	12	0.47	-89.00	14176.00	584000	20230726	-60.53	187600	20231101	22.87	323000	-28.64	20240108	211000	9.24	20240201	584000	-60.53	20230726	187600	22.87	20231101	1.04	N	247540	500	489 억		9533913	N	N	1108	N	00	N
134	20240503	120855	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	229000	-4000	5	-1.72	93476131500	405306	163.88	236500	239000	223500	302500	163500	233000	230630.26	9.75	0	-25708	239000	236000	234500	231500	230000	235250	230750	489	69500	500	163100	500	1	97801344	223965	-2573.03	16.15	12	0.41	-89.00	14176.00	584000	20230726	-60.79	187600	20231101	22.07	323000	-29.10	20240108	211000	8.53	20240201	584000	-60.79	20230726	187600	22.07	20231101	1.04	N	247540	500	489 억		9533913	N	N	1108	N	00	N
135	20240503	110854	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	226000	-7000	5	-3.00	73722147000	317905	128.54	236500	239000	223500	302500	163500	233000	231899.49	9.75	0	-18818	239000	236000	234500	231500	230000	235250	230750	489	69500	500	163100	500	1	97801344	221031	-2539.33	15.94	12	0.33	-89.00	14176.00	584000	20230726	-61.30	187600	20231101	20.47	323000	-30.03	20240108	211000	7.11	20240201	584000	-61.30	20230726	187600	20.47	20231101	1.04	N	247540	500	489 억		9533913	N	N	1108	N	00	N
136	20240503	100852	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	235000	2000	2	0.86	27956389000	117935	47.68	236500	239000	235000	302500	163500	233000	237053.53	9.75	0	26172	239000	236000	234500	231500	230000	235250	230750	489	69500	500	163100	500	1	97801344	229833	-2640.45	16.58	12	0.12	-89.00	14176.00	584000	20230726	-59.76	187600	20231101	25.27	323000	-27.24	20240108	211000	11.37	20240201	584000	-59.76	20230726	187600	25.27	20231101	1.04	N	247540	500	489 억		9533913	N	N	1108	N	00	N
137	20240503	090849	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	238000	5000	2	2.15	9276484000	39180	15.84	236500	238000	235000	302500	163500	233000	236778.14	9.75	0	12388	239000	236000	234500	231500	230000	235250	230750	489	69500	500	163100	500	1	97801344	232767	-2674.16	16.79	12	0.04	-89.00	14176.00	584000	20230726	-59.25	187600	20231101	26.87	323000	-26.32	20240108	211000	12.80	20240201	584000	-59.25	20230726	187600	26.87	20231101	1.04	N	247540	500	489 억		9533913	N	N	1108	N	00	N
138	20240502	160842	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	233000	-5500	5	-2.31	54430756500	232056	56.80	236500	237500	233000	310000	167000	238500	234562.56	9.74	0	1423	249500	244000	240500	235000	231500	242250	233250	489	71500	500	166950	500	1	97801344	227877	-2617.98	16.44	12	0.24	-89.00	14176.00	584000	20230726	-60.10	187600	20231101	24.20	323000	-27.86	20240108	211000	10.43	20240201	584000	-60.10	20230726	187600	24.20	20231101	1.04	N	247540	500	489 억		9530128	N	N	1060	N	00	N
139	20240502	150849	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	234000	-4500	5	-1.89	48733494000	207627	50.82	236500	237500	233000	310000	167000	238500	234714.73	9.74	0	2705	249500	244000	240500	235000	231500	242250	233250	489	71500	500	166950	500	1	97801344	228855	-2629.21	16.51	12	0.21	-89.00	14176.00	584000	20230726	-59.93	187600	20231101	24.73	323000	-27.55	20240108	211000	10.90	20240201	584000	-59.93	20230726	187600	24.73	20231101	1.04	N	247540	500	489 억		9530128	N	N	2084	N	00	N
140	20240502	140844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	233500	-5000	5	-2.10	43358499000	184621	45.19	236500	237500	233000	310000	167000	238500	234849.42	9.74	0	2542	249500	244000	240500	235000	231500	242250	233250	489	71500	500	166950	500	1	97801344	228366	-2623.60	16.47	12	0.19	-89.00	14176.00	584000	20230726	-60.02	187600	20231101	24.47	323000	-27.71	20240108	211000	10.66	20240201	584000	-60.02	20230726	187600	24.47	20231101	1.04	N	247540	500	489 억		9530128	N	N	2084	N	00	N
141	20240502	130841	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	235000	-3500	5	-1.47	38058675000	161960	39.65	236500	237500	233500	310000	167000	238500	234985.94	9.74	0	1967	249500	244000	240500	235000	231500	242250	233250	489	71500	500	166950	500	1	97801344	229833	-2640.45	16.58	12	0.17	-89.00	14176.00	584000	20230726	-59.76	187600	20231101	25.27	323000	-27.24	20240108	211000	11.37	20240201	584000	-59.76	20230726	187600	25.27	20231101	1.04	N	247540	500	489 억		9530128	N	N	2084	N	00	N
142	20240502	120839	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	233500	-5000	5	-2.10	32962234000	140199	34.32	236500	237500	233500	310000	167000	238500	235107.92	9.74	0	4043	249500	244000	240500	235000	231500	242250	233250	489	71500	500	166950	500	1	97801344	228366	-2623.60	16.47	12	0.14	-89.00	14176.00	584000	20230726	-60.02	187600	20231101	24.47	323000	-27.71	20240108	211000	10.66	20240201	584000	-60.02	20230726	187600	24.47	20231101	1.04	N	247540	500	489 억		9530128	N	N	2084	N	00	N
143	20240502	110838	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	234000	-4500	5	-1.89	29430935500	125089	30.62	236500	237500	233500	310000	167000	238500	235277.39	9.74	0	5404	249500	244000	240500	235000	231500	242250	233250	489	71500	500	166950	500	1	97801344	228855	-2629.21	16.51	12	0.13	-89.00	14176.00	584000	20230726	-59.93	187600	20231101	24.73	323000	-27.55	20240108	211000	10.90	20240201	584000	-59.93	20230726	187600	24.73	20231101	1.04	N	247540	500	489 억		9530128	N	N	2084	N	00	N
144	20240502	100837	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	235000	-3500	5	-1.47	23387910000	99313	24.31	236500	237500	234000	310000	167000	238500	235493.94	9.74	0	8569	249500	244000	240500	235000	231500	242250	233250	489	71500	500	166950	500	1	97801344	229833	-2640.45	16.58	12	0.10	-89.00	14176.00	584000	20230726	-59.76	187600	20231101	25.27	323000	-27.24	20240108	211000	11.37	20240201	584000	-59.76	20230726	187600	25.27	20231101	1.04	N	247540	500	489 억		9530128	N	N	2084	N	00	N
145	20240502	090836	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	237000	-1500	5	-0.63	7648976500	32408	7.93	236500	237500	234500	310000	167000	238500	236013.57	9.74	0	9014	249500	244000	240500	235000	231500	242250	233250	489	71500	500	166950	500	1	97801344	231789	-2662.92	16.72	12	0.03	-89.00	14176.00	584000	20230726	-59.42	187600	20231101	26.33	323000	-26.63	20240108	211000	12.32	20240201	584000	-59.42	20230726	187600	26.33	20231101	1.04	N	247540	500	489 억		9530128	N	N	2084	N	00	N