KissMeData/058470/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160559	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	200500	3400	2	1.73	20616873700	104664	97.22	195300	203000	191800	256000	138000	197100	196978.96	36.64	0	-17608	202900	200000	196700	193800	190500	198350	192150	76	58900	500	149790	500	1	15242370	30561	27.55	5.46	12	0.69	7277.00	36702.00	309000	20240507	-35.11	135600	20231031	47.86	309000	-35.11	20240507	187900	6.71	20240206	309000	-35.11	20240507	135600	47.86	20231031	1.46	N	058470	500	76 억		5585373	N	N	2945	N	00	N
3	20240731	150602	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	201000	3900	2	1.98	18644079900	94819	88.08	195300	203000	191800	256000	138000	197100	196628.10	36.64	0	-12702	202900	200000	196700	193800	190500	198350	192150	76	58900	500	149790	500	1	15242370	30637	27.62	5.48	12	0.62	7277.00	36702.00	309000	20240507	-34.95	135600	20231031	48.23	309000	-34.95	20240507	187900	6.97	20240206	309000	-34.95	20240507	135600	48.23	20231031	1.46	N	058470	500	76 억		5585373	N	N	1127	N	00	N
4	20240731	140605	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	198500	1400	2	0.71	14555685100	74415	69.12	195300	199400	191800	256000	138000	197100	195601.49	36.64	0	-8763	202900	200000	196700	193800	190500	198350	192150	76	58900	500	149790	100	1	15242370	30256	27.28	5.41	12	0.49	7277.00	36702.00	309000	20240507	-35.76	135600	20231031	46.39	309000	-35.76	20240507	187900	5.64	20240206	309000	-35.76	20240507	135600	46.39	20231031	1.46	N	058470	500	76 억		5585373	N	N	1127	N	00	N
5	20240731	130603	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	198100	1000	2	0.51	11165430800	57329	53.25	195300	198100	191800	256000	138000	197100	194760.61	36.64	0	-4604	202900	200000	196700	193800	190500	198350	192150	76	58900	500	149790	100	1	15242370	30195	27.22	5.40	12	0.38	7277.00	36702.00	309000	20240507	-35.89	135600	20231031	46.09	309000	-35.89	20240507	187900	5.43	20240206	309000	-35.89	20240507	135600	46.09	20231031	1.46	N	058470	500	76 억		5585373	N	N	1127	N	00	N
6	20240731	120604	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	195100	-2000	5	-1.01	9255000900	47606	44.22	195300	197300	191800	256000	138000	197100	194408.29	36.64	0	-7843	202900	200000	196700	193800	190500	198350	192150	76	58900	500	149790	100	1	15242370	29738	26.81	5.32	12	0.31	7277.00	36702.00	309000	20240507	-36.86	135600	20231031	43.88	309000	-36.86	20240507	187900	3.83	20240206	309000	-36.86	20240507	135600	43.88	20231031	1.46	N	058470	500	76 억		5585373	N	N	1127	N	00	N
7	20240731	110605	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	195200	-1900	5	-0.96	8033688900	41339	38.40	195300	197300	191800	256000	138000	197100	194336.80	36.64	0	-7453	202900	200000	196700	193800	190500	198350	192150	76	58900	500	149790	100	1	15242370	29753	26.82	5.32	12	0.27	7277.00	36702.00	309000	20240507	-36.83	135600	20231031	43.95	309000	-36.83	20240507	187900	3.89	20240206	309000	-36.83	20240507	135600	43.95	20231031	1.46	N	058470	500	76 억		5585373	N	N	1127	N	00	N
8	20240731	100604	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	196300	-800	5	-0.41	6380002400	32873	30.54	195300	197300	191800	256000	138000	197100	194080.32	36.64	0	-7019	202900	200000	196700	193800	190500	198350	192150	76	58900	500	149790	100	1	15242370	29921	26.98	5.35	12	0.22	7277.00	36702.00	309000	20240507	-36.47	135600	20231031	44.76	309000	-36.47	20240507	187900	4.47	20240206	309000	-36.47	20240507	135600	44.76	20231031	1.46	N	058470	500	76 억		5585373	N	N	1127	N	00	N
9	20240731	090557	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	193500	-3600	5	-1.83	1315709300	6735	6.26	195300	197300	193400	256000	138000	197100	195354.02	36.64	0	-1567	202900	200000	196700	193800	190500	198350	192150	76	58900	500	149790	100	1	15242370	29494	26.59	5.27	12	0.04	7277.00	36702.00	309000	20240507	-37.38	135600	20231031	42.70	309000	-37.38	20240507	187900	2.98	20240206	309000	-37.38	20240507	135600	42.70	20231031	1.46	N	058470	500	76 억		5585373	N	N	1127	N	00	N
10	20240730	160548	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	197100	-3400	5	-1.70	21059104700	107322	122.41	198300	199600	193400	260500	140500	200500	196223.05	36.61	0	8653	203366	201932	200066	198632	196766	201000	197700	76	60000	500	152380	100	1	15242370	30043	27.09	5.37	12	0.70	7277.00	36702.00	309000	20240507	-36.21	135600	20231031	45.35	309000	-36.21	20240507	187900	4.90	20240206	309000	-36.21	20240507	135600	45.35	20231031	1.45	N	058470	500	76 억		5580254	N	N	1125	N	00	N
11	20240730	150557	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	196600	-3900	5	-1.95	19941005800	101647	115.93	198300	199600	193400	260500	140500	200500	196178.86	36.61	0	7302	203366	201932	200066	198632	196766	201000	197700	76	60000	500	152380	100	1	15242370	29966	27.02	5.36	12	0.67	7277.00	36702.00	309000	20240507	-36.38	135600	20231031	44.99	309000	-36.38	20240507	187900	4.63	20240206	309000	-36.38	20240507	135600	44.99	20231031	1.45	N	058470	500	76 억		5580254	N	N	1020	N	00	N
12	20240730	140550	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	196300	-4200	5	-2.09	17965034700	91602	104.48	198300	199600	193400	260500	140500	200500	196120.41	36.61	0	4856	203366	201932	200066	198632	196766	201000	197700	76	60000	500	152380	100	1	15242370	29921	26.98	5.35	12	0.60	7277.00	36702.00	309000	20240507	-36.47	135600	20231031	44.76	309000	-36.47	20240507	187900	4.47	20240206	309000	-36.47	20240507	135600	44.76	20231031	1.45	N	058470	500	76 억		5580254	N	N	1020	N	00	N
13	20240730	130555	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	195400	-5100	5	-2.54	15632280000	79701	90.90	198300	199600	193400	260500	140500	200500	196136.40	36.61	0	2134	203366	201932	200066	198632	196766	201000	197700	76	60000	500	152380	100	1	15242370	29784	26.85	5.32	12	0.52	7277.00	36702.00	309000	20240507	-36.76	135600	20231031	44.10	309000	-36.76	20240507	187900	3.99	20240206	309000	-36.76	20240507	135600	44.10	20231031	1.45	N	058470	500	76 억		5580254	N	N	1020	N	00	N
14	20240730	120550	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	195000	-5500	5	-2.74	13749305200	70065	79.91	198300	199600	193400	260500	140500	200500	196236.24	36.61	0	-2552	203366	201932	200066	198632	196766	201000	197700	76	60000	500	152380	100	1	15242370	29723	26.80	5.31	12	0.46	7277.00	36702.00	309000	20240507	-36.89	135600	20231031	43.81	309000	-36.89	20240507	187900	3.78	20240206	309000	-36.89	20240507	135600	43.81	20231031	1.45	N	058470	500	76 억		5580254	N	N	1020	N	00	N
15	20240730	110557	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	195600	-4900	5	-2.44	11635903800	59241	67.57	198300	199600	193400	260500	140500	200500	196416.19	36.61	0	-5789	203366	201932	200066	198632	196766	201000	197700	76	60000	500	152380	100	1	15242370	29814	26.88	5.33	12	0.39	7277.00	36702.00	309000	20240507	-36.70	135600	20231031	44.25	309000	-36.70	20240507	187900	4.10	20240206	309000	-36.70	20240507	135600	44.25	20231031	1.45	N	058470	500	76 억		5580254	N	N	1020	N	00	N
16	20240730	100556	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	193900	-6600	5	-3.29	9022116700	45872	52.32	198300	199600	193400	260500	140500	200500	196680.01	36.61	0	-9490	203366	201932	200066	198632	196766	201000	197700	76	60000	500	152380	100	1	15242370	29555	26.65	5.28	12	0.30	7277.00	36702.00	309000	20240507	-37.25	135600	20231031	42.99	309000	-37.25	20240507	187900	3.19	20240206	309000	-37.25	20240507	135600	42.99	20231031	1.45	N	058470	500	76 억		5580254	N	N	1020	N	00	N
17	20240730	090559	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	196800	-3700	5	-1.85	1323634400	6702	7.64	198300	198800	196500	260500	140500	200500	197497.07	36.61	0	-3750	203366	201932	200066	198632	196766	201000	197700	76	60000	500	152380	100	1	15242370	29997	27.04	5.36	12	0.04	7277.00	36702.00	309000	20240507	-36.31	135600	20231031	45.13	309000	-36.31	20240507	187900	4.74	20240206	309000	-36.31	20240507	135600	45.13	20231031	1.45	N	058470	500	76 억		5580254	N	N	1020	N	00	N
18	20240729	160548	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	200500	0	3	0.00	17349628200	86976	101.33	201000	201500	198200	260500	140500	200500	199475.50	36.58	0	8803	207700	204100	201900	198300	196100	203000	197200	76	60000	500	152380	500	1	15242370	30561	27.55	5.46	12	0.57	7277.00	36702.00	309000	20240507	-35.11	135600	20231031	47.86	309000	-35.11	20240507	187900	6.71	20240206	309000	-35.11	20240507	135600	47.86	20231031	1.48	N	058470	500	76 억		5576220	N	N	1020	N	00	N
19	20240729	150555	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	200500	0	3	0.00	16030825200	80393	93.66	201000	201500	198200	260500	140500	200500	199405.73	36.58	0	7044	207700	204100	201900	198300	196100	203000	197200	76	60000	500	152380	500	1	15242370	30561	27.55	5.46	12	0.53	7277.00	36702.00	309000	20240507	-35.11	135600	20231031	47.86	309000	-35.11	20240507	187900	6.71	20240206	309000	-35.11	20240507	135600	47.86	20231031	1.48	N	058470	500	76 억		5576220	N	N	201	N	00	N
20	20240729	140558	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	200000	-500	5	-0.25	14089194800	70696	82.36	201000	201500	198200	260500	140500	200500	199292.67	36.58	0	5380	207700	204100	201900	198300	196100	203000	197200	76	60000	500	152380	500	1	15242370	30485	27.48	5.45	12	0.46	7277.00	36702.00	309000	20240507	-35.28	135600	20231031	47.49	309000	-35.28	20240507	187900	6.44	20240206	309000	-35.28	20240507	135600	47.49	20231031	1.48	N	058470	500	76 억		5576220	N	N	201	N	00	N
21	20240729	130559	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	198600	-1900	5	-0.95	11715646600	58804	68.51	201000	201500	198200	260500	140500	200500	199232.14	36.58	0	972	207700	204100	201900	198300	196100	203000	197200	76	60000	500	152380	100	1	15242370	30271	27.29	5.41	12	0.39	7277.00	36702.00	309000	20240507	-35.73	135600	20231031	46.46	309000	-35.73	20240507	187900	5.69	20240206	309000	-35.73	20240507	135600	46.46	20231031	1.48	N	058470	500	76 억		5576220	N	N	201	N	00	N
22	20240729	120554	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	198400	-2100	5	-1.05	9926903000	49803	58.02	201000	201500	198300	260500	140500	200500	199323.39	36.58	0	-1264	207700	204100	201900	198300	196100	203000	197200	76	60000	500	152380	100	1	15242370	30241	27.26	5.41	12	0.33	7277.00	36702.00	309000	20240507	-35.79	135600	20231031	46.31	309000	-35.79	20240507	187900	5.59	20240206	309000	-35.79	20240507	135600	46.31	20231031	1.48	N	058470	500	76 억		5576220	N	N	201	N	00	N
23	20240729	110553	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	199400	-1100	5	-0.55	7890767800	39555	46.08	201000	201500	198500	260500	140500	200500	199488.50	36.58	0	-2116	207700	204100	201900	198300	196100	203000	197200	76	60000	500	152380	100	1	15242370	30393	27.40	5.43	12	0.26	7277.00	36702.00	309000	20240507	-35.47	135600	20231031	47.05	309000	-35.47	20240507	187900	6.12	20240206	309000	-35.47	20240507	135600	47.05	20231031	1.48	N	058470	500	76 억		5576220	N	N	201	N	00	N
24	20240729	100550	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	199000	-1500	5	-0.75	4981754800	24946	29.06	201000	201500	198500	260500	140500	200500	199701.55	36.58	0	-1655	207700	204100	201900	198300	196100	203000	197200	76	60000	500	152380	100	1	15242370	30332	27.35	5.42	12	0.16	7277.00	36702.00	309000	20240507	-35.60	135600	20231031	46.76	309000	-35.60	20240507	187900	5.91	20240206	309000	-35.60	20240507	135600	46.76	20231031	1.48	N	058470	500	76 억		5576220	N	N	201	N	00	N
25	20240729	090549	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	199900	-600	5	-0.30	563398000	2809	3.27	201000	201500	199900	260500	140500	200500	200568.89	36.58	0	-588	207700	204100	201900	198300	196100	203000	197200	76	60000	500	152380	100	1	15242370	30469	27.47	5.45	12	0.02	7277.00	36702.00	309000	20240507	-35.31	135600	20231031	47.42	309000	-35.31	20240507	187900	6.39	20240206	309000	-35.31	20240507	135600	47.42	20231031	1.48	N	058470	500	76 억		5576220	N	N	201	N	00	N
26	20240726	160540	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	200500	-3000	5	-1.47	17065918400	84565	82.11	203500	205500	199700	264500	142500	203500	201812.87	36.60	0	7065	216500	210000	205000	198500	193500	207500	196000	76	61000	500	154660	500	1	15242370	30561	27.55	5.46	12	0.55	7277.00	36702.00	309000	20240507	-35.11	135600	20231031	47.86	309000	-35.11	20240507	187900	6.71	20240206	309000	-35.11	20240507	135600	47.86	20231031	1.51	N	058470	500	76 억		5578356	N	N	201	N	00	N
27	20240726	150546	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	200000	-3500	5	-1.72	15485825700	76677	74.45	203500	205500	199700	264500	142500	203500	201961.81	36.60	0	4635	216500	210000	205000	198500	193500	207500	196000	76	61000	500	154660	500	1	15242370	30485	27.48	5.45	12	0.50	7277.00	36702.00	309000	20240507	-35.28	135600	20231031	47.49	309000	-35.28	20240507	187900	6.44	20240206	309000	-35.28	20240507	135600	47.49	20231031	1.51	N	058470	500	76 억		5578356	N	N	1273	N	00	N
28	20240726	140548	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	201000	-2500	5	-1.23	11641457500	57502	55.83	203500	205500	200000	264500	142500	203500	202453.09	36.60	0	2765	216500	210000	205000	198500	193500	207500	196000	76	61000	500	154660	500	1	15242370	30637	27.62	5.48	12	0.38	7277.00	36702.00	309000	20240507	-34.95	135600	20231031	48.23	309000	-34.95	20240507	187900	6.97	20240206	309000	-34.95	20240507	135600	48.23	20231031	1.51	N	058470	500	76 억		5578356	N	N	1273	N	00	N
29	20240726	130548	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	202000	-1500	5	-0.74	9165641500	45190	43.88	203500	205500	200000	264500	142500	203500	202824.55	36.60	0	1374	216500	210000	205000	198500	193500	207500	196000	76	61000	500	154660	500	1	15242370	30790	27.76	5.50	12	0.30	7277.00	36702.00	309000	20240507	-34.63	135600	20231031	48.97	309000	-34.63	20240507	187900	7.50	20240206	309000	-34.63	20240507	135600	48.97	20231031	1.51	N	058470	500	76 억		5578356	N	N	1273	N	00	N
30	20240726	120551	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	203500	0	3	0.00	8288010500	40871	39.68	203500	205500	200000	264500	142500	203500	202784.63	36.60	0	1792	216500	210000	205000	198500	193500	207500	196000	76	61000	500	154660	500	1	15242370	31018	27.96	5.54	12	0.27	7277.00	36702.00	309000	20240507	-34.14	135600	20231031	50.07	309000	-34.14	20240507	187900	8.30	20240206	309000	-34.14	20240507	135600	50.07	20231031	1.51	N	058470	500	76 억		5578356	N	N	1273	N	00	N
31	20240726	110550	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	205500	2000	2	0.98	7163540500	35363	34.33	203500	205500	200000	264500	142500	203500	202571.63	36.60	0	1620	216500	210000	205000	198500	193500	207500	196000	76	61000	500	154660	500	1	15242370	31323	28.24	5.60	12	0.23	7277.00	36702.00	309000	20240507	-33.50	135600	20231031	51.55	309000	-33.50	20240507	187900	9.37	20240206	309000	-33.50	20240507	135600	51.55	20231031	1.51	N	058470	500	76 억		5578356	N	N	1273	N	00	N
32	20240726	100549	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	203500	0	3	0.00	4342360500	21563	20.94	203500	204000	200000	264500	142500	203500	201380.17	36.60	0	2839	216500	210000	205000	198500	193500	207500	196000	76	61000	500	154660	500	1	15242370	31018	27.96	5.54	12	0.14	7277.00	36702.00	309000	20240507	-34.14	135600	20231031	50.07	309000	-34.14	20240507	187900	8.30	20240206	309000	-34.14	20240507	135600	50.07	20231031	1.51	N	058470	500	76 억		5578356	N	N	1273	N	00	N
33	20240726	090544	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	201000	-2500	5	-1.23	716235500	3553	3.45	203500	204000	200000	264500	142500	203500	201586.12	36.60	0	-660	216500	210000	205000	198500	193500	207500	196000	76	61000	500	154660	500	1	15242370	30637	27.62	5.48	12	0.02	7277.00	36702.00	309000	20240507	-34.95	135600	20231031	48.23	309000	-34.95	20240507	187900	6.97	20240206	309000	-34.95	20240507	135600	48.23	20231031	1.51	N	058470	500	76 억		5578356	N	N	1273	N	00	N
34	20240725	160545	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	203500	-8500	5	-4.01	20883421500	102487	72.10	211500	211500	200000	275500	148500	212000	203767.32	36.56	0	13583	220666	216332	212666	208332	204666	218500	210500	76	63500	500	161120	500	1	15242370	31018	27.96	5.54	12	0.67	7277.00	36702.00	309000	20240507	-34.14	135600	20231031	50.07	309000	-34.14	20240507	187900	8.30	20240206	309000	-34.14	20240507	135600	50.07	20231031	1.50	N	058470	500	76 억		5572709	N	N	1273	N	00	N
35	20240725	150553	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	203000	-9000	5	-4.25	19573067000	96046	67.57	211500	211500	200000	275500	148500	212000	203788.38	36.56	0	13329	220666	216332	212666	208332	204666	218500	210500	76	63500	500	161120	500	1	15242370	30942	27.90	5.53	12	0.63	7277.00	36702.00	309000	20240507	-34.30	135600	20231031	49.71	309000	-34.30	20240507	187900	8.04	20240206	309000	-34.30	20240507	135600	49.71	20231031	1.50	N	058470	500	76 억		5572709	N	N	2483	N	00	N
36	20240725	140552	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	204000	-8000	5	-3.77	17241917000	84587	59.51	211500	211500	200000	275500	148500	212000	203836.39	36.56	0	10593	220666	216332	212666	208332	204666	218500	210500	76	63500	500	161120	500	1	15242370	31094	28.03	5.56	12	0.55	7277.00	36702.00	309000	20240507	-33.98	135600	20231031	50.44	309000	-33.98	20240507	187900	8.57	20240206	309000	-33.98	20240507	135600	50.44	20231031	1.50	N	058470	500	76 억		5572709	N	N	2483	N	00	N
37	20240725	130547	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	205000	-7000	5	-3.30	15962339500	78344	55.12	211500	211500	200000	275500	148500	212000	203746.70	36.56	0	10078	220666	216332	212666	208332	204666	218500	210500	76	63500	500	161120	500	1	15242370	31247	28.17	5.59	12	0.51	7277.00	36702.00	309000	20240507	-33.66	135600	20231031	51.18	309000	-33.66	20240507	187900	9.10	20240206	309000	-33.66	20240507	135600	51.18	20231031	1.50	N	058470	500	76 억		5572709	N	N	2483	N	00	N
38	20240725	120549	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	204500	-7500	5	-3.54	14709721500	72241	50.82	211500	211500	200000	275500	148500	212000	203620.01	36.56	0	8375	220666	216332	212666	208332	204666	218500	210500	76	63500	500	161120	500	1	15242370	31171	28.10	5.57	12	0.47	7277.00	36702.00	309000	20240507	-33.82	135600	20231031	50.81	309000	-33.82	20240507	187900	8.83	20240206	309000	-33.82	20240507	135600	50.81	20231031	1.50	N	058470	500	76 억		5572709	N	N	2483	N	00	N
39	20240725	110546	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	203500	-8500	5	-4.01	12994088000	63807	44.89	211500	211500	200000	275500	148500	212000	203646.62	36.56	0	4504	220666	216332	212666	208332	204666	218500	210500	76	63500	500	161120	500	1	15242370	31018	27.96	5.54	12	0.42	7277.00	36702.00	309000	20240507	-34.14	135600	20231031	50.07	309000	-34.14	20240507	187900	8.30	20240206	309000	-34.14	20240507	135600	50.07	20231031	1.50	N	058470	500	76 억		5572709	N	N	2483	N	00	N
40	20240725	100546	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	203500	-8500	5	-4.01	10758368500	52887	37.21	211500	211500	200000	275500	148500	212000	203421.63	36.56	0	4273	220666	216332	212666	208332	204666	218500	210500	76	63500	500	161120	500	1	15242370	31018	27.96	5.54	12	0.35	7277.00	36702.00	309000	20240507	-34.14	135600	20231031	50.07	309000	-34.14	20240507	187900	8.30	20240206	309000	-34.14	20240507	135600	50.07	20231031	1.50	N	058470	500	76 억		5572709	N	N	2483	N	00	N
41	20240725	090544	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	204000	-8000	5	-3.77	2628323500	12645	8.90	211500	211500	204000	275500	148500	212000	207854.44	36.56	0	3390	220666	216332	212666	208332	204666	218500	210500	76	63500	500	161120	500	1	15242370	31094	28.03	5.56	12	0.08	7277.00	36702.00	309000	20240507	-33.98	135600	20231031	50.44	309000	-33.98	20240507	187900	8.57	20240206	309000	-33.98	20240507	135600	50.44	20231031	1.50	N	058470	500	76 억		5572709	N	N	2483	N	00	N
42	20240724	160541	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	212000	3000	2	1.44	28439027500	133803	91.91	209500	217000	209000	271500	146500	209000	212544.52	36.38	0	-15988	218333	213666	210833	206166	203333	212250	204750	76	62500	500	158840	500	1	15242370	32314	29.13	5.78	12	0.88	7277.00	36702.00	309000	20240507	-31.39	135600	20231031	56.34	309000	-31.39	20240507	187900	12.83	20240206	309000	-31.39	20240507	135600	56.34	20231031	1.53	N	058470	500	76 억		5545664	N	N	2481	N	00	N
43	20240724	150550	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	212000	3000	2	1.44	26237075000	123379	84.75	209500	217000	209000	271500	146500	209000	212654.66	36.38	0	-16575	218333	213666	210833	206166	203333	212250	204750	76	62500	500	158840	500	1	15242370	32314	29.13	5.78	12	0.81	7277.00	36702.00	309000	20240507	-31.39	135600	20231031	56.34	309000	-31.39	20240507	187900	12.83	20240206	309000	-31.39	20240507	135600	56.34	20231031	1.53	N	058470	500	76 억		5545664	N	N	5091	N	00	N
44	20240724	140547	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	212500	3500	2	1.67	23194640500	109089	74.94	209500	217000	209000	271500	146500	209000	212621.66	36.38	0	-12014	218333	213666	210833	206166	203333	212250	204750	76	62500	500	158840	500	1	15242370	32390	29.20	5.79	12	0.72	7277.00	36702.00	309000	20240507	-31.23	135600	20231031	56.71	309000	-31.23	20240507	187900	13.09	20240206	309000	-31.23	20240507	135600	56.71	20231031	1.53	N	058470	500	76 억		5545664	N	N	5091	N	00	N
45	20240724	130551	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	212500	3500	2	1.67	21157247000	99490	68.34	209500	217000	209000	271500	146500	209000	212657.46	36.38	0	-8032	218333	213666	210833	206166	203333	212250	204750	76	62500	500	158840	500	1	15242370	32390	29.20	5.79	12	0.65	7277.00	36702.00	309000	20240507	-31.23	135600	20231031	56.71	309000	-31.23	20240507	187900	13.09	20240206	309000	-31.23	20240507	135600	56.71	20231031	1.53	N	058470	500	76 억		5545664	N	N	5091	N	00	N
46	20240724	120552	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	212000	3000	2	1.44	19045504000	89558	61.52	209500	217000	209000	271500	146500	209000	212661.60	36.38	0	-6081	218333	213666	210833	206166	203333	212250	204750	76	62500	500	158840	500	1	15242370	32314	29.13	5.78	12	0.59	7277.00	36702.00	309000	20240507	-31.39	135600	20231031	56.34	309000	-31.39	20240507	187900	12.83	20240206	309000	-31.39	20240507	135600	56.34	20231031	1.53	N	058470	500	76 억		5545664	N	N	5091	N	00	N
47	20240724	110548	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	211000	2000	2	0.96	17160169500	80657	55.40	209500	217000	209000	271500	146500	209000	212755.43	36.38	0	-4022	218333	213666	210833	206166	203333	212250	204750	76	62500	500	158840	500	1	15242370	32161	29.00	5.75	12	0.53	7277.00	36702.00	309000	20240507	-31.72	135600	20231031	55.60	309000	-31.72	20240507	187900	12.29	20240206	309000	-31.72	20240507	135600	55.60	20231031	1.53	N	058470	500	76 억		5545664	N	N	5091	N	00	N
48	20240724	100547	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	212500	3500	2	1.67	11980592500	56088	38.53	209500	217000	209000	271500	146500	209000	213604.47	36.38	0	1292	218333	213666	210833	206166	203333	212250	204750	76	62500	500	158840	500	1	15242370	32390	29.20	5.79	12	0.37	7277.00	36702.00	309000	20240507	-31.23	135600	20231031	56.71	309000	-31.23	20240507	187900	13.09	20240206	309000	-31.23	20240507	135600	56.71	20231031	1.53	N	058470	500	76 억		5545664	N	N	5091	N	00	N
49	20240724	090545	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	213500	4500	2	2.15	1921367500	9074	6.23	209500	213500	209000	271500	146500	209000	211747.90	36.38	0	1053	218333	213666	210833	206166	203333	212250	204750	76	62500	500	158840	500	1	15242370	32542	29.34	5.82	12	0.06	7277.00	36702.00	309000	20240507	-30.91	135600	20231031	57.45	309000	-30.91	20240507	187900	13.62	20240206	309000	-30.91	20240507	135600	57.45	20231031	1.53	N	058470	500	76 억		5545664	N	N	5091	N	00	N
50	20240723	160538	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	209000	-3000	5	-1.42	26914897000	127492	73.74	214000	215500	208000	275500	148500	212000	211113.99	36.43	0	-1319	222666	217332	213666	208332	204666	215500	206500	76	63500	500	161120	500	1	15242370	31857	28.72	5.69	12	0.84	7277.00	36702.00	309000	20240507	-32.36	135600	20231031	54.13	309000	-32.36	20240507	187900	11.23	20240206	309000	-32.36	20240507	135600	54.13	20231031	1.50	N	058470	500	76 억		5552457	N	N	5091	N	00	N
51	20240723	150551	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	209000	-3000	5	-1.42	24520507500	116041	67.12	214000	215500	208000	275500	148500	212000	211309.00	36.43	0	-2145	222666	217332	213666	208332	204666	215500	206500	76	63500	500	161120	500	1	15242370	31857	28.72	5.69	12	0.76	7277.00	36702.00	309000	20240507	-32.36	135600	20231031	54.13	309000	-32.36	20240507	187900	11.23	20240206	309000	-32.36	20240507	135600	54.13	20231031	1.50	N	058470	500	76 억		5552457	N	N	7243	N	00	N
52	20240723	140540	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	210500	-1500	5	-0.71	21373450000	101058	58.45	214000	215500	208000	275500	148500	212000	211496.86	36.43	0	-5860	222666	217332	213666	208332	204666	215500	206500	76	63500	500	161120	500	1	15242370	32085	28.93	5.74	12	0.66	7277.00	36702.00	309000	20240507	-31.88	135600	20231031	55.24	309000	-31.88	20240507	187900	12.03	20240206	309000	-31.88	20240507	135600	55.24	20231031	1.50	N	058470	500	76 억		5552457	N	N	7243	N	00	N
53	20240723	130538	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	211000	-1000	5	-0.47	17908124500	84602	48.93	214000	215500	208000	275500	148500	212000	211674.95	36.43	0	-9130	222666	217332	213666	208332	204666	215500	206500	76	63500	500	161120	500	1	15242370	32161	29.00	5.75	12	0.56	7277.00	36702.00	309000	20240507	-31.72	135600	20231031	55.60	309000	-31.72	20240507	187900	12.29	20240206	309000	-31.72	20240507	135600	55.60	20231031	1.50	N	058470	500	76 억		5552457	N	N	7243	N	00	N
54	20240723	120543	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	209500	-2500	5	-1.18	14741527000	69473	40.18	214000	215500	209000	275500	148500	212000	212190.74	36.43	0	-9704	222666	217332	213666	208332	204666	215500	206500	76	63500	500	161120	500	1	15242370	31933	28.79	5.71	12	0.46	7277.00	36702.00	309000	20240507	-32.20	135600	20231031	54.50	309000	-32.20	20240507	187900	11.50	20240206	309000	-32.20	20240507	135600	54.50	20231031	1.50	N	058470	500	76 억		5552457	N	N	7243	N	00	N
55	20240723	110545	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	210500	-1500	5	-0.71	12897323000	60701	35.11	214000	215500	209000	275500	148500	212000	212472.99	36.43	0	-9200	222666	217332	213666	208332	204666	215500	206500	76	63500	500	161120	500	1	15242370	32085	28.93	5.74	12	0.40	7277.00	36702.00	309000	20240507	-31.88	135600	20231031	55.24	309000	-31.88	20240507	187900	12.03	20240206	309000	-31.88	20240507	135600	55.24	20231031	1.50	N	058470	500	76 억		5552457	N	N	7243	N	00	N
56	20240723	100543	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	210500	-1500	5	-0.71	9747889000	45750	26.46	214000	215500	210000	275500	148500	212000	213068.61	36.43	0	-5554	222666	217332	213666	208332	204666	215500	206500	76	63500	500	161120	500	1	15242370	32085	28.93	5.74	12	0.30	7277.00	36702.00	309000	20240507	-31.88	135600	20231031	55.24	309000	-31.88	20240507	187900	12.03	20240206	309000	-31.88	20240507	135600	55.24	20231031	1.50	N	058470	500	76 억		5552457	N	N	7243	N	00	N
57	20240723	090545	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	213500	1500	2	0.71	3237285000	15152	8.76	214000	215500	212500	275500	148500	212000	213653.97	36.43	0	-3619	222666	217332	213666	208332	204666	215500	206500	76	63500	500	161120	500	1	15242370	32542	29.34	5.82	12	0.10	7277.00	36702.00	309000	20240507	-30.91	135600	20231031	57.45	309000	-30.91	20240507	187900	13.62	20240206	309000	-30.91	20240507	135600	57.45	20231031	1.50	N	058470	500	76 억		5552457	N	N	7243	N	00	N
58	20240722	160537	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	212000	-7500	5	-3.42	36476953000	171748	173.68	216500	219000	210000	285000	154000	219500	212386.19	36.16	0	47441	229166	224332	221166	216332	213166	222750	214750	76	65500	500	166820	500	1	15242370	32314	29.13	5.78	12	1.13	7277.00	36702.00	309000	20240507	-31.39	135600	20231031	56.34	309000	-31.39	20240507	187900	12.83	20240206	309000	-31.39	20240507	135600	56.34	20231031	1.59	N	058470	500	76 억		5511083	N	N	6945	N	00	N
59	20240722	150543	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	211500	-8000	5	-3.64	32145791000	151295	153.00	216500	219000	210000	285000	154000	219500	212470.24	36.16	0	37354	229166	224332	221166	216332	213166	222750	214750	76	65500	500	166820	500	1	15242370	32238	29.06	5.76	12	0.99	7277.00	36702.00	309000	20240507	-31.55	135600	20231031	55.97	309000	-31.55	20240507	187900	12.56	20240206	309000	-31.55	20240507	135600	55.97	20231031	1.59	N	058470	500	76 억		5511083	N	N	326	N	00	N
60	20240722	140544	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	211000	-8500	5	-3.87	26539648500	124732	126.14	216500	219000	210000	285000	154000	219500	212772.57	36.16	0	25780	229166	224332	221166	216332	213166	222750	214750	76	65500	500	166820	500	1	15242370	32161	29.00	5.75	12	0.82	7277.00	36702.00	309000	20240507	-31.72	135600	20231031	55.60	309000	-31.72	20240507	187900	12.29	20240206	309000	-31.72	20240507	135600	55.60	20231031	1.59	N	058470	500	76 억		5511083	N	N	326	N	00	N
61	20240722	130540	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	211500	-8000	5	-3.64	22540605500	105787	106.98	216500	219000	210000	285000	154000	219500	213074.47	36.16	0	16705	229166	224332	221166	216332	213166	222750	214750	76	65500	500	166820	500	1	15242370	32238	29.06	5.76	12	0.69	7277.00	36702.00	309000	20240507	-31.55	135600	20231031	55.97	309000	-31.55	20240507	187900	12.56	20240206	309000	-31.55	20240507	135600	55.97	20231031	1.59	N	058470	500	76 억		5511083	N	N	326	N	00	N
62	20240722	120541	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	211500	-8000	5	-3.64	19032201000	89167	90.17	216500	219000	211000	285000	154000	219500	213443.43	36.16	0	10727	229166	224332	221166	216332	213166	222750	214750	76	65500	500	166820	500	1	15242370	32238	29.06	5.76	12	0.58	7277.00	36702.00	309000	20240507	-31.55	135600	20231031	55.97	309000	-31.55	20240507	187900	12.56	20240206	309000	-31.55	20240507	135600	55.97	20231031	1.59	N	058470	500	76 억		5511083	N	N	326	N	00	N
63	20240722	110539	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	212500	-7000	5	-3.19	15086811000	70572	71.37	216500	219000	211000	285000	154000	219500	213777.78	36.16	0	5452	229166	224332	221166	216332	213166	222750	214750	76	65500	500	166820	500	1	15242370	32390	29.20	5.79	12	0.46	7277.00	36702.00	309000	20240507	-31.23	135600	20231031	56.71	309000	-31.23	20240507	187900	13.09	20240206	309000	-31.23	20240507	135600	56.71	20231031	1.59	N	058470	500	76 억		5511083	N	N	326	N	00	N
64	20240722	100541	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	213000	-6500	5	-2.96	10388721500	48435	48.98	216500	219000	211000	285000	154000	219500	214486.35	36.16	0	-1276	229166	224332	221166	216332	213166	222750	214750	76	65500	500	166820	500	1	15242370	32466	29.27	5.80	12	0.32	7277.00	36702.00	309000	20240507	-31.07	135600	20231031	57.08	309000	-31.07	20240507	187900	13.36	20240206	309000	-31.07	20240507	135600	57.08	20231031	1.59	N	058470	500	76 억		5511083	N	N	326	N	00	N
65	20240722	090539	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	217500	-2000	5	-0.91	1608431500	7438	7.52	216500	218500	215000	285000	154000	219500	216238.58	36.16	0	-2164	229166	224332	221166	216332	213166	222750	214750	76	65500	500	166820	500	1	15242370	33152	29.89	5.93	12	0.05	7277.00	36702.00	309000	20240507	-29.61	135600	20231031	60.40	309000	-29.61	20240507	187900	15.75	20240206	309000	-29.61	20240507	135600	60.40	20231031	1.59	N	058470	500	76 억		5511083	N	N	326	N	00	N
66	20240719	160529	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	219500	-7500	5	-3.30	21652553000	98100	43.01	224500	226000	218000	295000	159000	227000	220712.59	36.31	0	-18067	237333	232166	223833	218666	210333	234750	221250	76	68000	500	172520	500	1	15242370	33457	30.16	5.98	12	0.64	7277.00	36702.00	309000	20240507	-28.96	135600	20231031	61.87	309000	-28.96	20240507	187900	16.82	20240206	309000	-28.96	20240507	135600	61.87	20231031	1.59	N	058470	500	76 억		5535174	N	N	326	N	00	N
67	20240719	150533	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	220500	-6500	5	-2.86	18943307000	85787	37.61	224500	226000	218000	295000	159000	227000	220808.47	36.31	0	-17211	237333	232166	223833	218666	210333	234750	221250	76	68000	500	172520	500	1	15242370	33609	30.30	6.01	12	0.56	7277.00	36702.00	309000	20240507	-28.64	135600	20231031	62.61	309000	-28.64	20240507	187900	17.35	20240206	309000	-28.64	20240507	135600	62.61	20231031	1.59	N	058470	500	76 억		5535174	N	N	19	N	00	N
68	20240719	140537	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	220000	-7000	5	-3.08	17384035500	78727	34.52	224500	226000	218000	295000	159000	227000	220803.84	36.31	0	-16545	237333	232166	223833	218666	210333	234750	221250	76	68000	500	172520	500	1	15242370	33533	30.23	5.99	12	0.52	7277.00	36702.00	309000	20240507	-28.80	135600	20231031	62.24	309000	-28.80	20240507	187900	17.08	20240206	309000	-28.80	20240507	135600	62.24	20231031	1.59	N	058470	500	76 억		5535174	N	N	19	N	00	N
69	20240719	130529	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	219500	-7500	5	-3.30	14796016000	66948	29.35	224500	226000	218000	295000	159000	227000	220995.84	36.31	0	-14599	237333	232166	223833	218666	210333	234750	221250	76	68000	500	172520	500	1	15242370	33457	30.16	5.98	12	0.44	7277.00	36702.00	309000	20240507	-28.96	135600	20231031	61.87	309000	-28.96	20240507	187900	16.82	20240206	309000	-28.96	20240507	135600	61.87	20231031	1.59	N	058470	500	76 억		5535174	N	N	19	N	00	N
70	20240719	120529	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	220500	-6500	5	-2.86	12737225000	57573	25.24	224500	226000	218000	295000	159000	227000	221222.94	36.31	0	-10600	237333	232166	223833	218666	210333	234750	221250	76	68000	500	172520	500	1	15242370	33609	30.30	6.01	12	0.38	7277.00	36702.00	309000	20240507	-28.64	135600	20231031	62.61	309000	-28.64	20240507	187900	17.35	20240206	309000	-28.64	20240507	135600	62.61	20231031	1.59	N	058470	500	76 억		5535174	N	N	19	N	00	N
71	20240719	110533	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	221000	-6000	5	-2.64	11581662000	52330	22.95	224500	226000	218000	295000	159000	227000	221305.48	36.31	0	-11409	237333	232166	223833	218666	210333	234750	221250	76	68000	500	172520	500	1	15242370	33686	30.37	6.02	12	0.34	7277.00	36702.00	309000	20240507	-28.48	135600	20231031	62.98	309000	-28.48	20240507	187900	17.62	20240206	309000	-28.48	20240507	135600	62.98	20231031	1.59	N	058470	500	76 억		5535174	N	N	19	N	00	N
72	20240719	100448	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	221500	-5500	5	-2.42	7752630500	34912	15.31	224500	226000	219500	295000	159000	227000	222043.46	36.31	0	-10291	237333	232166	223833	218666	210333	234750	221250	76	68000	500	172520	500	1	15242370	33762	30.44	6.04	12	0.23	7277.00	36702.00	309000	20240507	-28.32	135600	20231031	63.35	309000	-28.32	20240507	187900	17.88	20240206	309000	-28.32	20240507	135600	63.35	20231031	1.59	N	058470	500	76 억		5535174	N	N	19	N	00	N
73	20240719	090542	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	221500	-5500	5	-2.42	1149089000	5145	2.26	224500	226000	221000	295000	159000	227000	223245.31	36.31	0	-196	237333	232166	223833	218666	210333	234750	221250	76	68000	500	172520	500	1	15242370	33762	30.44	6.04	12	0.03	7277.00	36702.00	309000	20240507	-28.32	135600	20231031	63.35	309000	-28.32	20240507	187900	17.88	20240206	309000	-28.32	20240507	135600	63.35	20231031	1.59	N	058470	500	76 억		5535174	N	N	19	N	00	N
74	20240718	160522	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	227000	0	3	0.00	47506354500	215737	130.41	216000	229000	215500	295000	159000	227000	220199.68	36.05	0	19992	250000	238500	232000	220500	214000	235250	217250	76	68000	500	172520	500	1	15242370	34600	31.19	6.18	12	1.42	7277.00	36702.00	309000	20240507	-26.54	135600	20231031	67.40	309000	-26.54	20240507	187900	20.81	20240206	309000	-26.54	20240507	135600	67.40	20231031	1.61	N	058470	500	76 억		5494550	N	N	16	N	00	N
75	20240718	150530	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	225500	-1500	5	-0.66	43936207500	200027	120.92	216000	227000	215500	295000	159000	227000	219651.02	36.05	0	24084	250000	238500	232000	220500	214000	235250	217250	76	68000	500	172520	500	1	15242370	34372	30.99	6.14	12	1.31	7277.00	36702.00	309000	20240507	-27.02	135600	20231031	66.30	309000	-27.02	20240507	187900	20.01	20240206	309000	-27.02	20240507	135600	66.30	20231031	1.61	N	058470	500	76 억		5494550	N	N	9	N	00	N
76	20240718	140526	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	223500	-3500	5	-1.54	39065683500	178319	107.80	216000	227000	215500	295000	159000	227000	219077.07	36.05	0	21766	250000	238500	232000	220500	214000	235250	217250	76	68000	500	172520	500	1	15242370	34067	30.71	6.09	12	1.17	7277.00	36702.00	309000	20240507	-27.67	135600	20231031	64.82	309000	-27.67	20240507	187900	18.95	20240206	309000	-27.67	20240507	135600	64.82	20231031	1.61	N	058470	500	76 억		5494550	N	N	9	N	00	N
77	20240718	130527	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	221500	-5500	5	-2.42	34594724500	158280	95.68	216000	227000	215500	295000	159000	227000	218566.09	36.05	0	15871	250000	238500	232000	220500	214000	235250	217250	76	68000	500	172520	500	1	15242370	33762	30.44	6.04	12	1.04	7277.00	36702.00	309000	20240507	-28.32	135600	20231031	63.35	309000	-28.32	20240507	187900	17.88	20240206	309000	-28.32	20240507	135600	63.35	20231031	1.61	N	058470	500	76 억		5494550	N	N	9	N	00	N
78	20240718	120526	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	222000	-5000	5	-2.20	32870143500	150479	90.97	216000	227000	215500	295000	159000	227000	218436.18	36.05	0	13943	250000	238500	232000	220500	214000	235250	217250	76	68000	500	172520	500	1	15242370	33838	30.51	6.05	12	0.99	7277.00	36702.00	309000	20240507	-28.16	135600	20231031	63.72	309000	-28.16	20240507	187900	18.15	20240206	309000	-28.16	20240507	135600	63.72	20231031	1.61	N	058470	500	76 억		5494550	N	N	9	N	00	N
79	20240718	110529	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	220500	-6500	5	-2.86	28030044500	128577	77.73	216000	227000	215500	295000	159000	227000	218001.31	36.05	0	4712	250000	238500	232000	220500	214000	235250	217250	76	68000	500	172520	500	1	15242370	33609	30.30	6.01	12	0.84	7277.00	36702.00	309000	20240507	-28.64	135600	20231031	62.61	309000	-28.64	20240507	187900	17.35	20240206	309000	-28.64	20240507	135600	62.61	20231031	1.61	N	058470	500	76 억		5494550	N	N	9	N	00	N
80	20240718	100531	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	216500	-10500	5	-4.63	21371245500	98119	59.31	216000	227000	215500	295000	159000	227000	217808.51	36.05	0	-4588	250000	238500	232000	220500	214000	235250	217250	76	68000	500	172520	500	1	15242370	33000	29.75	5.90	12	0.64	7277.00	36702.00	309000	20240507	-29.94	135600	20231031	59.66	309000	-29.94	20240507	187900	15.22	20240206	309000	-29.94	20240507	135600	59.66	20231031	1.61	N	058470	500	76 억		5494550	N	N	9	N	00	N
81	20240718	090532	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	220500	-6500	5	-2.86	5069554000	23197	14.02	216000	227000	215500	295000	159000	227000	218539.87	36.05	0	-2900	250000	238500	232000	220500	214000	235250	217250	76	68000	500	172520	500	1	15242370	33609	30.30	6.01	12	0.15	7277.00	36702.00	309000	20240507	-28.64	135600	20231031	62.61	309000	-28.64	20240507	187900	17.35	20240206	309000	-28.64	20240507	135600	62.61	20231031	1.61	N	058470	500	76 억		5494550	N	N	9	N	00	N
82	20240717	160553	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	227000	-16500	5	-6.78	38050783000	164302	152.12	243500	243500	225500	316500	170500	243500	231595.36	36.02	0	-892	253500	248500	244500	239500	235500	251000	242000	76	73000	500	185060	500	1	15242370	34600	31.19	6.18	12	1.08	7277.00	36702.00	309000	20240507	-26.54	135600	20231031	67.40	309000	-26.54	20240507	187900	20.81	20240206	309000	-26.54	20240507	135600	67.40	20231031	1.58	N	058470	500	76 억		5489960	N	N	9	N	00	N
83	20240717	150556	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	226000	-17500	5	-7.19	35276766500	152045	140.77	243500	243500	225500	316500	170500	243500	232015.00	36.02	0	-2453	253500	248500	244500	239500	235500	251000	242000	76	73000	500	185060	500	1	15242370	34448	31.06	6.16	12	1.00	7277.00	36702.00	309000	20240507	-26.86	135600	20231031	66.67	309000	-26.86	20240507	187900	20.28	20240206	309000	-26.86	20240507	135600	66.67	20231031	1.58	N	058470	500	76 억		5489960	N	N	755	N	00	N
84	20240717	140553	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	229500	-14000	5	-5.75	25199084000	107788	99.80	243500	243500	228500	316500	170500	243500	233783.40	36.02	0	-7108	253500	248500	244500	239500	235500	251000	242000	76	73000	500	185060	500	1	15242370	34981	31.54	6.25	12	0.71	7277.00	36702.00	309000	20240507	-25.73	135600	20231031	69.25	309000	-25.73	20240507	187900	22.14	20240206	309000	-25.73	20240507	135600	69.25	20231031	1.58	N	058470	500	76 억		5489960	N	N	755	N	00	N
85	20240717	130552	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	231500	-12000	5	-4.93	17440638000	74044	68.55	243500	243500	231000	316500	170500	243500	235543.81	36.02	0	-6493	253500	248500	244500	239500	235500	251000	242000	76	73000	500	185060	500	1	15242370	35286	31.81	6.31	12	0.49	7277.00	36702.00	309000	20240507	-25.08	135600	20231031	70.72	309000	-25.08	20240507	187900	23.20	20240206	309000	-25.08	20240507	135600	70.72	20231031	1.58	N	058470	500	76 억		5489960	N	N	755	N	00	N
86	20240717	120553	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	232500	-11000	5	-4.52	14094695000	59653	55.23	243500	243500	232000	316500	170500	243500	236277.57	36.02	0	-3661	253500	248500	244500	239500	235500	251000	242000	76	73000	500	185060	500	1	15242370	35439	31.95	6.33	12	0.39	7277.00	36702.00	309000	20240507	-24.76	135600	20231031	71.46	309000	-24.76	20240507	187900	23.74	20240206	309000	-24.76	20240507	135600	71.46	20231031	1.58	N	058470	500	76 억		5489960	N	N	755	N	00	N
87	20240717	110552	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	235000	-8500	5	-3.49	9937157000	41821	38.72	243500	243500	234500	316500	170500	243500	237611.09	36.02	0	-2279	253500	248500	244500	239500	235500	251000	242000	76	73000	500	185060	500	1	15242370	35820	32.29	6.40	12	0.27	7277.00	36702.00	309000	20240507	-23.95	135600	20231031	73.30	309000	-23.95	20240507	187900	25.07	20240206	309000	-23.95	20240507	135600	73.30	20231031	1.58	N	058470	500	76 억		5489960	N	N	755	N	00	N
88	20240717	100552	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	238500	-5000	5	-2.05	3876063500	16132	14.94	243500	243500	238500	316500	170500	243500	240270.93	36.02	0	-3125	253500	248500	244500	239500	235500	251000	242000	76	73000	500	185060	500	1	15242370	36353	32.77	6.50	12	0.11	7277.00	36702.00	309000	20240507	-22.82	135600	20231031	75.88	309000	-22.82	20240507	187900	26.93	20240206	309000	-22.82	20240507	135600	75.88	20231031	1.58	N	058470	500	76 억		5489960	N	N	755	N	00	N
89	20240717	090448	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	241000	-2500	5	-1.03	756536000	3147	2.91	243500	243500	239000	316500	170500	243500	240395.16	36.02	0	679	253500	248500	244500	239500	235500	251000	242000	76	73000	500	185060	500	1	15242370	36734	33.12	6.57	12	0.02	7277.00	36702.00	309000	20240507	-22.01	135600	20231031	77.73	309000	-22.01	20240507	187900	28.26	20240206	309000	-22.01	20240507	135600	77.73	20231031	1.58	N	058470	500	76 억		5489960	N	N	755	N	00	N
90	20240716	160554	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	243500	3000	2	1.25	26311539000	107782	161.59	242000	249500	240500	312500	168500	240500	244118.55	36.02	0	-18646	247833	244166	240333	236666	232833	242250	234750	76	72000	500	182780	500	1	15242370	37115	33.46	6.63	12	0.71	7277.00	36702.00	309000	20240507	-21.20	135600	20231031	79.57	309000	-21.20	20240507	187900	29.59	20240206	309000	-21.20	20240507	135600	79.57	20231031	1.65	N	058470	500	76 억		5489928	N	N	755	N	00	N
91	20240716	150559	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	243500	3000	2	1.25	23897469000	97871	146.73	242000	249500	240500	312500	168500	240500	244173.36	36.02	0	-15460	247833	244166	240333	236666	232833	242250	234750	76	72000	500	182780	500	1	15242370	37115	33.46	6.63	12	0.64	7277.00	36702.00	309000	20240507	-21.20	135600	20231031	79.57	309000	-21.20	20240507	187900	29.59	20240206	309000	-21.20	20240507	135600	79.57	20231031	1.65	N	058470	500	76 억		5489928	N	N	877	N	00	N
92	20240716	140557	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	242500	2000	2	0.83	20277133500	82989	124.42	242000	249500	240500	312500	168500	240500	244335.47	36.02	0	-13560	247833	244166	240333	236666	232833	242250	234750	76	72000	500	182780	500	1	15242370	36963	33.32	6.61	12	0.54	7277.00	36702.00	309000	20240507	-21.52	135600	20231031	78.83	309000	-21.52	20240507	187900	29.06	20240206	309000	-21.52	20240507	135600	78.83	20231031	1.65	N	058470	500	76 억		5489928	N	N	877	N	00	N
93	20240716	130558	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	243000	2500	2	1.04	17752206000	72575	108.81	242000	249500	240500	312500	168500	240500	244605.31	36.02	0	-10338	247833	244166	240333	236666	232833	242250	234750	76	72000	500	182780	500	1	15242370	37039	33.39	6.62	12	0.48	7277.00	36702.00	309000	20240507	-21.36	135600	20231031	79.20	309000	-21.36	20240507	187900	29.32	20240206	309000	-21.36	20240507	135600	79.20	20231031	1.65	N	058470	500	76 억		5489928	N	N	877	N	00	N
94	20240716	120556	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	244000	3500	2	1.46	15948521000	65165	97.70	242000	249500	240500	312500	168500	240500	244740.99	36.02	0	-7767	247833	244166	240333	236666	232833	242250	234750	76	72000	500	182780	500	1	15242370	37191	33.53	6.65	12	0.43	7277.00	36702.00	309000	20240507	-21.04	135600	20231031	79.94	309000	-21.04	20240507	187900	29.86	20240206	309000	-21.04	20240507	135600	79.94	20231031	1.65	N	058470	500	76 억		5489928	N	N	877	N	00	N
95	20240716	110556	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	244000	3500	2	1.46	13988336500	57116	85.63	242000	249500	240500	312500	168500	240500	244911.46	36.02	0	-5857	247833	244166	240333	236666	232833	242250	234750	76	72000	500	182780	500	1	15242370	37191	33.53	6.65	12	0.37	7277.00	36702.00	309000	20240507	-21.04	135600	20231031	79.94	309000	-21.04	20240507	187900	29.86	20240206	309000	-21.04	20240507	135600	79.94	20231031	1.65	N	058470	500	76 억		5489928	N	N	877	N	00	N
96	20240716	100556	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	244000	3500	2	1.46	10343178500	42116	63.14	242000	249500	240500	312500	168500	240500	245588.59	36.02	0	-1663	247833	244166	240333	236666	232833	242250	234750	76	72000	500	182780	500	1	15242370	37191	33.53	6.65	12	0.28	7277.00	36702.00	309000	20240507	-21.04	135600	20231031	79.94	309000	-21.04	20240507	187900	29.86	20240206	309000	-21.04	20240507	135600	79.94	20231031	1.65	N	058470	500	76 억		5489928	N	N	877	N	00	N
97	20240716	090554	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	244500	4000	2	1.66	1184515000	4875	7.31	242000	245000	240500	312500	168500	240500	242980.49	36.02	0	-1135	247833	244166	240333	236666	232833	242250	234750	76	72000	500	182780	500	1	15242370	37268	33.60	6.66	12	0.03	7277.00	36702.00	309000	20240507	-20.87	135600	20231031	80.31	309000	-20.87	20240507	187900	30.12	20240206	309000	-20.87	20240507	135600	80.31	20231031	1.65	N	058470	500	76 억		5489928	N	N	877	N	00	N
98	20240715	160546	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	240500	-3500	5	-1.43	15920498000	66388	51.75	243000	244000	236500	317000	171000	244000	239808.69	35.94	0	3459	255666	249832	242666	236832	229666	252750	239750	76	73000	500	185440	500	1	15242370	36658	33.05	6.55	12	0.44	7277.00	36702.00	309000	20240507	-22.17	135600	20231031	77.36	309000	-22.17	20240507	187900	27.99	20240206	309000	-22.17	20240507	135600	77.36	20231031	1.72	N	058470	500	76 억		5477347	N	N	876	N	00	N
99	20240715	150551	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	241000	-3000	5	-1.23	14617239500	60974	47.53	243000	244000	236500	317000	171000	244000	239728.92	35.94	0	3635	255666	249832	242666	236832	229666	252750	239750	76	73000	500	185440	500	1	15242370	36734	33.12	6.57	12	0.40	7277.00	36702.00	309000	20240507	-22.01	135600	20231031	77.73	309000	-22.01	20240507	187900	28.26	20240206	309000	-22.01	20240507	135600	77.73	20231031	1.72	N	058470	500	76 억		5477347	N	N	2025	N	00	N
100	20240715	140550	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	240500	-3500	5	-1.43	12674485000	52888	41.23	243000	244000	236500	317000	171000	244000	239647.49	35.94	0	2196	255666	249832	242666	236832	229666	252750	239750	76	73000	500	185440	500	1	15242370	36658	33.05	6.55	12	0.35	7277.00	36702.00	309000	20240507	-22.17	135600	20231031	77.36	309000	-22.17	20240507	187900	27.99	20240206	309000	-22.17	20240507	135600	77.36	20231031	1.72	N	058470	500	76 억		5477347	N	N	2025	N	00	N
101	20240715	130550	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	240000	-4000	5	-1.64	10939135000	45638	35.57	243000	244000	236500	317000	171000	244000	239693.38	35.94	0	2468	255666	249832	242666	236832	229666	252750	239750	76	73000	500	185440	500	1	15242370	36582	32.98	6.54	12	0.30	7277.00	36702.00	309000	20240507	-22.33	135600	20231031	76.99	309000	-22.33	20240507	187900	27.73	20240206	309000	-22.33	20240507	135600	76.99	20231031	1.72	N	058470	500	76 억		5477347	N	N	2025	N	00	N
102	20240715	120550	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	241000	-3000	5	-1.23	9592908500	40038	31.21	243000	244000	236500	317000	171000	244000	239594.88	35.94	0	2584	255666	249832	242666	236832	229666	252750	239750	76	73000	500	185440	500	1	15242370	36734	33.12	6.57	12	0.26	7277.00	36702.00	309000	20240507	-22.01	135600	20231031	77.73	309000	-22.01	20240507	187900	28.26	20240206	309000	-22.01	20240507	135600	77.73	20231031	1.72	N	058470	500	76 억		5477347	N	N	2025	N	00	N
103	20240715	110550	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	240500	-3500	5	-1.43	8474271000	35395	27.59	243000	244000	236500	317000	171000	244000	239419.74	35.94	0	3181	255666	249832	242666	236832	229666	252750	239750	76	73000	500	185440	500	1	15242370	36658	33.05	6.55	12	0.23	7277.00	36702.00	309000	20240507	-22.17	135600	20231031	77.36	309000	-22.17	20240507	187900	27.99	20240206	309000	-22.17	20240507	135600	77.36	20231031	1.72	N	058470	500	76 억		5477347	N	N	2025	N	00	N
104	20240715	100550	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	240500	-3500	5	-1.43	6690805500	27982	21.81	243000	244000	236500	317000	171000	244000	239110.70	35.94	0	4847	255666	249832	242666	236832	229666	252750	239750	76	73000	500	185440	500	1	15242370	36658	33.05	6.55	12	0.18	7277.00	36702.00	309000	20240507	-22.17	135600	20231031	77.36	309000	-22.17	20240507	187900	27.99	20240206	309000	-22.17	20240507	135600	77.36	20231031	1.72	N	058470	500	76 억		5477347	N	N	2025	N	00	N
105	20240715	090551	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	241000	-3000	5	-1.23	655268000	2699	2.10	243000	244000	241000	317000	171000	244000	242780.87	35.94	0	-652	255666	249832	242666	236832	229666	252750	239750	76	73000	500	185440	500	1	15242370	36734	33.12	6.57	12	0.02	7277.00	36702.00	309000	20240507	-22.01	135600	20231031	77.73	309000	-22.01	20240507	187900	28.26	20240206	309000	-22.01	20240507	135600	77.73	20231031	1.72	N	058470	500	76 억		5477347	N	N	2025	N	00	N
106	20240712	160546	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	244000	0	3	0.00	31152598000	127850	74.33	236000	248500	235500	317000	171000	244000	243664.50	35.98	0	13897	252333	248166	244833	240666	237333	246500	239000	76	73000	500	185440	500	1	15242370	37191	33.53	6.65	12	0.84	7277.00	36702.00	309000	20240507	-21.04	135600	20231031	79.94	309000	-21.04	20240507	187900	29.86	20240206	309000	-21.04	20240507	135600	79.94	20231031	1.72	N	058470	500	76 억		5484709	N	N	1546	N	00	N
107	20240712	150548	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	244500	500	2	0.20	28317045000	116234	67.58	236000	248500	235500	317000	171000	244000	243620.94	35.98	0	15004	252333	248166	244833	240666	237333	246500	239000	76	73000	500	185440	500	1	15242370	37268	33.60	6.66	12	0.76	7277.00	36702.00	309000	20240507	-20.87	135600	20231031	80.31	309000	-20.87	20240507	187900	30.12	20240206	309000	-20.87	20240507	135600	80.31	20231031	1.72	N	058470	500	76 억		5484709	N	N	25940	N	00	N
108	20240712	140552	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	244500	500	2	0.20	25407965000	104312	60.65	236000	248500	235500	317000	171000	244000	243576.54	35.98	0	13384	252333	248166	244833	240666	237333	246500	239000	76	73000	500	185440	500	1	15242370	37268	33.60	6.66	12	0.68	7277.00	36702.00	309000	20240507	-20.87	135600	20231031	80.31	309000	-20.87	20240507	187900	30.12	20240206	309000	-20.87	20240507	135600	80.31	20231031	1.72	N	058470	500	76 억		5484709	N	N	25940	N	00	N
109	20240712	130547	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	246500	2500	2	1.02	22313405500	91706	53.32	236000	248500	235500	317000	171000	244000	243314.40	35.98	0	12874	252333	248166	244833	240666	237333	246500	239000	76	73000	500	185440	500	1	15242370	37572	33.87	6.72	12	0.60	7277.00	36702.00	309000	20240507	-20.23	135600	20231031	81.78	309000	-20.23	20240507	187900	31.19	20240206	309000	-20.23	20240507	135600	81.78	20231031	1.72	N	058470	500	76 억		5484709	N	N	25940	N	00	N
110	20240712	120548	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	248000	4000	2	1.64	18891231000	77872	45.28	236000	248500	235500	317000	171000	244000	242592.97	35.98	0	9669	252333	248166	244833	240666	237333	246500	239000	76	73000	500	185440	500	1	15242370	37801	34.08	6.76	12	0.51	7277.00	36702.00	309000	20240507	-19.74	135600	20231031	82.89	309000	-19.74	20240507	187900	31.99	20240206	309000	-19.74	20240507	135600	82.89	20231031	1.72	N	058470	500	76 억		5484709	N	N	25940	N	00	N
111	20240712	110546	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	245500	1500	2	0.61	13364414000	55511	32.27	236000	246500	235500	317000	171000	244000	240751.25	35.98	0	7028	252333	248166	244833	240666	237333	246500	239000	76	73000	500	185440	500	1	15242370	37420	33.74	6.69	12	0.36	7277.00	36702.00	309000	20240507	-20.55	135600	20231031	81.05	309000	-20.55	20240507	187900	30.65	20240206	309000	-20.55	20240507	135600	81.05	20231031	1.72	N	058470	500	76 억		5484709	N	N	25940	N	00	N
112	20240712	100548	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	239500	-4500	5	-1.84	8227243500	34490	20.05	236000	243500	235500	317000	171000	244000	238536.48	35.98	0	9344	252333	248166	244833	240666	237333	246500	239000	76	73000	500	185440	500	1	15242370	36505	32.91	6.53	12	0.23	7277.00	36702.00	309000	20240507	-22.49	135600	20231031	76.62	309000	-22.49	20240507	187900	27.46	20240206	309000	-22.49	20240507	135600	76.62	20231031	1.72	N	058470	500	76 억		5484709	N	N	25940	N	00	N
113	20240712	090545	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	236500	-7500	5	-3.07	2848161000	12023	6.99	236000	240000	235500	317000	171000	244000	236879.68	35.98	0	4157	252333	248166	244833	240666	237333	246500	239000	76	73000	500	185440	500	1	15242370	36048	32.50	6.44	12	0.08	7277.00	36702.00	309000	20240507	-23.46	135600	20231031	74.41	309000	-23.46	20240507	187900	25.86	20240206	309000	-23.46	20240507	135600	74.41	20231031	1.72	N	058470	500	76 억		5484709	N	N	25940	N	00	N
114	20240711	160543	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	244000	2500	2	1.04	42052716000	171653	97.61	246000	249000	241500	313500	169500	241500	244987.55	35.74	0	9207	251166	246332	240166	235332	229166	248750	237750	76	72000	500	183540	500	1	15242370	37191	33.53	6.65	12	1.13	7277.00	36702.00	309000	20240507	-21.04	135600	20231031	79.94	309000	-21.04	20240507	187900	29.86	20240206	309000	-21.04	20240507	135600	79.94	20231031	1.76	N	058470	500	76 억		5447690	N	N	25934	N	00	N
115	20240711	150549	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	244000	2500	2	1.04	35260731500	143827	81.79	246000	249000	241500	313500	169500	241500	245160.72	35.74	0	7596	251166	246332	240166	235332	229166	248750	237750	76	72000	500	183540	500	1	15242370	37191	33.53	6.65	12	0.94	7277.00	36702.00	309000	20240507	-21.04	135600	20231031	79.94	309000	-21.04	20240507	187900	29.86	20240206	309000	-21.04	20240507	135600	79.94	20231031	1.76	N	058470	500	76 억		5447690	N	N	2331	N	00	N
116	20240711	140548	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	244500	3000	2	1.24	31674344500	129143	73.44	246000	249000	241500	313500	169500	241500	245265.67	35.74	0	8012	251166	246332	240166	235332	229166	248750	237750	76	72000	500	183540	500	1	15242370	37268	33.60	6.66	12	0.85	7277.00	36702.00	309000	20240507	-20.87	135600	20231031	80.31	309000	-20.87	20240507	187900	30.12	20240206	309000	-20.87	20240507	135600	80.31	20231031	1.76	N	058470	500	76 억		5447690	N	N	2331	N	00	N
117	20240711	130546	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	245500	4000	2	1.66	28015271500	114205	64.94	246000	249000	241500	313500	169500	241500	245306.87	35.74	0	9028	251166	246332	240166	235332	229166	248750	237750	76	72000	500	183540	500	1	15242370	37420	33.74	6.69	12	0.75	7277.00	36702.00	309000	20240507	-20.55	135600	20231031	81.05	309000	-20.55	20240507	187900	30.65	20240206	309000	-20.55	20240507	135600	81.05	20231031	1.76	N	058470	500	76 억		5447690	N	N	2331	N	00	N
118	20240711	120546	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	245000	3500	2	1.45	24542307000	100012	56.87	246000	249000	241500	313500	169500	241500	245393.62	35.74	0	6378	251166	246332	240166	235332	229166	248750	237750	76	72000	500	183540	500	1	15242370	37344	33.67	6.68	12	0.66	7277.00	36702.00	309000	20240507	-20.71	135600	20231031	80.68	309000	-20.71	20240507	187900	30.39	20240206	309000	-20.71	20240507	135600	80.68	20231031	1.76	N	058470	500	76 억		5447690	N	N	2331	N	00	N
119	20240711	110545	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	246000	4500	2	1.86	20675238000	84275	47.92	246000	249000	241500	313500	169500	241500	245330.62	35.74	0	5509	251166	246332	240166	235332	229166	248750	237750	76	72000	500	183540	500	1	15242370	37496	33.81	6.70	12	0.55	7277.00	36702.00	309000	20240507	-20.39	135600	20231031	81.42	309000	-20.39	20240507	187900	30.92	20240206	309000	-20.39	20240507	135600	81.42	20231031	1.76	N	058470	500	76 억		5447690	N	N	2331	N	00	N
120	20240711	100545	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	245500	4000	2	1.66	11638452500	47668	27.11	246000	246000	241500	313500	169500	241500	244156.51	35.74	0	3581	251166	246332	240166	235332	229166	248750	237750	76	72000	500	183540	500	1	15242370	37420	33.74	6.69	12	0.31	7277.00	36702.00	309000	20240507	-20.55	135600	20231031	81.05	309000	-20.55	20240507	187900	30.65	20240206	309000	-20.55	20240507	135600	81.05	20231031	1.76	N	058470	500	76 억		5447690	N	N	2331	N	00	N
121	20240711	090543	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	243500	2000	2	0.83	3991664000	16313	9.28	246000	246000	242500	313500	169500	241500	244692.21	35.74	0	-1508	251166	246332	240166	235332	229166	248750	237750	76	72000	500	183540	500	1	15242370	37115	33.46	6.63	12	0.11	7277.00	36702.00	309000	20240507	-21.20	135600	20231031	79.57	309000	-21.20	20240507	187900	29.59	20240206	309000	-21.20	20240507	135600	79.57	20231031	1.76	N	058470	500	76 억		5447690	N	N	2331	N	00	N
122	20240710	160544	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	241500	4500	2	1.90	42254876000	175113	47.88	237000	245000	234000	308000	166000	237000	241301.19	35.99	0	-15481	252000	244500	234000	226500	216000	248250	230250	76	71000	500	180120	500	1	15242370	36810	33.19	6.58	12	1.15	7277.00	36702.00	309000	20240507	-21.84	135600	20231031	78.10	309000	-21.84	20240507	187900	28.53	20240206	309000	-21.84	20240507	135600	78.10	20231031	1.77	N	058470	500	76 억		5485877	N	N	2331	N	00	N
123	20240710	150545	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	241500	4500	2	1.90	40442601500	167614	45.83	237000	245000	234000	308000	166000	237000	241284.92	35.99	0	-14220	252000	244500	234000	226500	216000	248250	230250	76	71000	500	180120	500	1	15242370	36810	33.19	6.58	12	1.10	7277.00	36702.00	309000	20240507	-21.84	135600	20231031	78.10	309000	-21.84	20240507	187900	28.53	20240206	309000	-21.84	20240507	135600	78.10	20231031	1.77	N	058470	500	76 억		5485877	N	N	26958	N	00	N
124	20240710	140543	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	240500	3500	2	1.48	35325925500	146447	40.05	237000	245000	234000	308000	166000	237000	241220.73	35.99	0	-16619	252000	244500	234000	226500	216000	248250	230250	76	71000	500	180120	500	1	15242370	36658	33.05	6.55	12	0.96	7277.00	36702.00	309000	20240507	-22.17	135600	20231031	77.36	309000	-22.17	20240507	187900	27.99	20240206	309000	-22.17	20240507	135600	77.36	20231031	1.77	N	058470	500	76 억		5485877	N	N	26958	N	00	N
125	20240710	130543	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	241000	4000	2	1.69	32638200000	135255	36.99	237000	245000	234000	308000	166000	237000	241309.60	35.99	0	-15831	252000	244500	234000	226500	216000	248250	230250	76	71000	500	180120	500	1	15242370	36734	33.12	6.57	12	0.89	7277.00	36702.00	309000	20240507	-22.01	135600	20231031	77.73	309000	-22.01	20240507	187900	28.26	20240206	309000	-22.01	20240507	135600	77.73	20231031	1.77	N	058470	500	76 억		5485877	N	N	26958	N	00	N
126	20240710	120544	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	243000	6000	2	2.53	29223473000	121109	33.12	237000	245000	234000	308000	166000	237000	241300.00	35.99	0	-12122	252000	244500	234000	226500	216000	248250	230250	76	71000	500	180120	500	1	15242370	37039	33.39	6.62	12	0.79	7277.00	36702.00	309000	20240507	-21.36	135600	20231031	79.20	309000	-21.36	20240507	187900	29.32	20240206	309000	-21.36	20240507	135600	79.20	20231031	1.77	N	058470	500	76 억		5485877	N	N	26958	N	00	N
127	20240710	110544	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	242500	5500	2	2.32	25570269500	106060	29.00	237000	245000	234000	308000	166000	237000	241093.65	35.99	0	-13914	252000	244500	234000	226500	216000	248250	230250	76	71000	500	180120	500	1	15242370	36963	33.32	6.61	12	0.70	7277.00	36702.00	309000	20240507	-21.52	135600	20231031	78.83	309000	-21.52	20240507	187900	29.06	20240206	309000	-21.52	20240507	135600	78.83	20231031	1.77	N	058470	500	76 억		5485877	N	N	26958	N	00	N
128	20240710	100540	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	243000	6000	2	2.53	15705622500	65447	17.90	237000	243000	234000	308000	166000	237000	239976.04	35.99	0	-4593	252000	244500	234000	226500	216000	248250	230250	76	71000	500	180120	500	1	15242370	37039	33.39	6.62	12	0.43	7277.00	36702.00	309000	20240507	-21.36	135600	20231031	79.20	309000	-21.36	20240507	187900	29.32	20240206	309000	-21.36	20240507	135600	79.20	20231031	1.77	N	058470	500	76 억		5485877	N	N	26958	N	00	N
129	20240710	090542	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	239000	2000	2	0.84	1385846000	5877	1.61	237000	239000	234000	308000	166000	237000	235802.29	35.99	0	-1148	252000	244500	234000	226500	216000	248250	230250	76	71000	500	180120	500	1	15242370	36429	32.84	6.51	12	0.04	7277.00	36702.00	309000	20240507	-22.65	135600	20231031	76.25	309000	-22.65	20240507	187900	27.20	20240206	309000	-22.65	20240507	135600	76.25	20231031	1.77	N	058470	500	76 억		5485877	N	N	26958	N	00	N
130	20240709	160542	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	237000	13500	2	6.04	86140114500	364601	326.81	225000	241500	223500	290500	156500	223500	236259.17	36.13	0	-22463	228166	225832	221166	218832	214166	227000	220000	76	67000	500	169860	500	1	15242370	36124	32.57	6.46	12	2.39	7277.00	36702.00	309000	20240507	-23.30	135600	20231031	74.78	309000	-23.30	20240507	187900	26.13	20240206	309000	-23.30	20240507	135600	74.78	20231031	1.74	N	058470	500	76 억		5507685	N	N	26947	N	00	N
131	20240709	150542	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	236500	13000	2	5.82	81667386500	345719	309.89	225000	241500	223500	290500	156500	223500	236225.93	36.13	0	-23334	228166	225832	221166	218832	214166	227000	220000	76	67000	500	169860	500	1	15242370	36048	32.50	6.44	12	2.27	7277.00	36702.00	309000	20240507	-23.46	135600	20231031	74.41	309000	-23.46	20240507	187900	25.86	20240206	309000	-23.46	20240507	135600	74.41	20231031	1.74	N	058470	500	76 억		5507685	N	N	3854	N	00	N
132	20240709	140543	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	239000	15500	2	6.94	73962896500	313151	280.70	225000	241500	223500	290500	156500	223500	236190.54	36.13	0	-21588	228166	225832	221166	218832	214166	227000	220000	76	67000	500	169860	500	1	15242370	36429	32.84	6.51	12	2.05	7277.00	36702.00	309000	20240507	-22.65	135600	20231031	76.25	309000	-22.65	20240507	187900	27.20	20240206	309000	-22.65	20240507	135600	76.25	20231031	1.74	N	058470	500	76 억		5507685	N	N	3854	N	00	N
133	20240709	130544	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	237500	14000	2	6.26	67574940500	286370	256.69	225000	241500	223500	290500	156500	223500	235972.13	36.13	0	-17212	228166	225832	221166	218832	214166	227000	220000	76	67000	500	169860	500	1	15242370	36201	32.64	6.47	12	1.88	7277.00	36702.00	309000	20240507	-23.14	135600	20231031	75.15	309000	-23.14	20240507	187900	26.40	20240206	309000	-23.14	20240507	135600	75.15	20231031	1.74	N	058470	500	76 억		5507685	N	N	3854	N	00	N
134	20240709	120546	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	239500	16000	2	7.16	63028955500	267277	239.58	225000	241500	223500	290500	156500	223500	235820.33	36.13	0	-18187	228166	225832	221166	218832	214166	227000	220000	76	67000	500	169860	500	1	15242370	36505	32.91	6.53	12	1.75	7277.00	36702.00	309000	20240507	-22.49	135600	20231031	76.62	309000	-22.49	20240507	187900	27.46	20240206	309000	-22.49	20240507	135600	76.62	20231031	1.74	N	058470	500	76 억		5507685	N	N	3854	N	00	N
135	20240709	110545	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	239500	16000	2	7.16	56757049000	241113	216.12	225000	241500	223500	290500	156500	223500	235397.63	36.13	0	-19107	228166	225832	221166	218832	214166	227000	220000	76	67000	500	169860	500	1	15242370	36505	32.91	6.53	12	1.58	7277.00	36702.00	309000	20240507	-22.49	135600	20231031	76.62	309000	-22.49	20240507	187900	27.46	20240206	309000	-22.49	20240507	135600	76.62	20231031	1.74	N	058470	500	76 억		5507685	N	N	3854	N	00	N
136	20240709	100543	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	236500	13000	2	5.82	36939680000	158252	141.85	225000	237500	223500	290500	156500	223500	233425.15	36.13	0	-16456	228166	225832	221166	218832	214166	227000	220000	76	67000	500	169860	500	1	15242370	36048	32.50	6.44	12	1.04	7277.00	36702.00	309000	20240507	-23.46	135600	20231031	74.41	309000	-23.46	20240507	187900	25.86	20240206	309000	-23.46	20240507	135600	74.41	20231031	1.74	N	058470	500	76 억		5507685	N	N	3854	N	00	N
137	20240709	090543	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	229000	5500	2	2.46	5623887500	24626	22.07	225000	231500	223500	290500	156500	223500	228378.28	36.13	0	4451	228166	225832	221166	218832	214166	227000	220000	76	67000	500	169860	500	1	15242370	34905	31.47	6.24	12	0.16	7277.00	36702.00	309000	20240507	-25.89	135600	20231031	68.88	309000	-25.89	20240507	187900	21.87	20240206	309000	-25.89	20240507	135600	68.88	20231031	1.74	N	058470	500	76 억		5507685	N	N	3854	N	00	N
138	20240708	160539	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	223500	3500	2	1.59	24477917500	110851	94.20	218500	223500	216500	286000	154000	220000	220811.70	36.12	0	15569	230000	225000	221500	216500	213000	223250	214750	76	66000	500	167200	500	1	15242370	34067	30.71	6.09	12	0.73	7277.00	36702.00	309000	20240507	-27.67	135600	20231031	64.82	309000	-27.67	20240507	187900	18.95	20240206	309000	-27.67	20240507	135600	64.82	20231031	1.72	N	058470	500	76 억		5505021	N	N	3854	N	00	N
139	20240708	150540	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	223000	3000	2	1.36	21680943000	98316	83.55	218500	223000	216500	286000	154000	220000	220523.04	36.12	0	14542	230000	225000	221500	216500	213000	223250	214750	76	66000	500	167200	500	1	15242370	33990	30.64	6.08	12	0.65	7277.00	36702.00	309000	20240507	-27.83	135600	20231031	64.45	309000	-27.83	20240507	187900	18.68	20240206	309000	-27.83	20240507	135600	64.45	20231031	1.72	N	058470	500	76 억		5505021	N	N	12031	N	00	N
140	20240708	140542	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	222000	2000	2	0.91	18291044500	83043	70.57	218500	223000	216500	286000	154000	220000	220259.92	36.12	0	11601	230000	225000	221500	216500	213000	223250	214750	76	66000	500	167200	500	1	15242370	33838	30.51	6.05	12	0.54	7277.00	36702.00	309000	20240507	-28.16	135600	20231031	63.72	309000	-28.16	20240507	187900	18.15	20240206	309000	-28.16	20240507	135600	63.72	20231031	1.72	N	058470	500	76 억		5505021	N	N	12031	N	00	N
141	20240708	130538	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	221500	1500	2	0.68	14260519500	64905	55.16	218500	222000	216500	286000	154000	220000	219713.72	36.12	0	7776	230000	225000	221500	216500	213000	223250	214750	76	66000	500	167200	500	1	15242370	33762	30.44	6.04	12	0.43	7277.00	36702.00	309000	20240507	-28.32	135600	20231031	63.35	309000	-28.32	20240507	187900	17.88	20240206	309000	-28.32	20240507	135600	63.35	20231031	1.72	N	058470	500	76 억		5505021	N	N	12031	N	00	N
142	20240708	120540	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	221000	1000	2	0.45	11904870000	54240	46.09	218500	222000	216500	286000	154000	220000	219485.06	36.12	0	6860	230000	225000	221500	216500	213000	223250	214750	76	66000	500	167200	500	1	15242370	33686	30.37	6.02	12	0.36	7277.00	36702.00	309000	20240507	-28.48	135600	20231031	62.98	309000	-28.48	20240507	187900	17.62	20240206	309000	-28.48	20240507	135600	62.98	20231031	1.72	N	058470	500	76 억		5505021	N	N	12031	N	00	N
143	20240708	110538	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	221500	1500	2	0.68	10076157500	45967	39.06	218500	222000	216500	286000	154000	220000	219204.14	36.12	0	6656	230000	225000	221500	216500	213000	223250	214750	76	66000	500	167200	500	1	15242370	33762	30.44	6.04	12	0.30	7277.00	36702.00	309000	20240507	-28.32	135600	20231031	63.35	309000	-28.32	20240507	187900	17.88	20240206	309000	-28.32	20240507	135600	63.35	20231031	1.72	N	058470	500	76 억		5505021	N	N	12031	N	00	N
144	20240708	100539	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	220500	500	2	0.23	7292495500	33344	28.34	218500	221500	216500	286000	154000	220000	218704.84	36.12	0	5698	230000	225000	221500	216500	213000	223250	214750	76	66000	500	167200	500	1	15242370	33609	30.30	6.01	12	0.22	7277.00	36702.00	309000	20240507	-28.64	135600	20231031	62.61	309000	-28.64	20240507	187900	17.35	20240206	309000	-28.64	20240507	135600	62.61	20231031	1.72	N	058470	500	76 억		5505021	N	N	12031	N	00	N
145	20240708	090539	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	218500	-1500	5	-0.68	1292572500	5927	5.04	218500	219000	217000	286000	154000	220000	218081.76	36.12	0	986	230000	225000	221500	216500	213000	223250	214750	76	66000	500	167200	500	1	15242370	33305	30.03	5.95	12	0.04	7277.00	36702.00	309000	20240507	-29.29	135600	20231031	61.14	309000	-29.29	20240507	187900	16.29	20240206	309000	-29.29	20240507	135600	61.14	20231031	1.72	N	058470	500	76 억		5505021	N	N	12031	N	00	N
146	20240705	160536	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	220000	-3000	5	-1.35	25883918000	116945	104.34	226000	226500	218000	289500	156500	223000	221341.01	36.14	0	-576	228333	225666	223333	220666	218333	227000	222000	76	66500	500	169480	500	1	15242370	33533	30.23	5.99	12	0.77	7277.00	36702.00	309000	20240507	-28.80	135600	20231031	62.24	309000	-28.80	20240507	187900	17.08	20240206	309000	-28.80	20240507	135600	62.24	20231031	1.75	N	058470	500	76 억		5508388	N	N	12031	N	00	N
147	20240705	150539	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	220000	-3000	5	-1.35	23632177000	106703	95.20	226000	226500	218000	289500	156500	223000	221476.18	36.14	0	-6032	228333	225666	223333	220666	218333	227000	222000	76	66500	500	169480	500	1	15242370	33533	30.23	5.99	12	0.70	7277.00	36702.00	309000	20240507	-28.80	135600	20231031	62.24	309000	-28.80	20240507	187900	17.08	20240206	309000	-28.80	20240507	135600	62.24	20231031	1.75	N	058470	500	76 억		5508388	N	N	625	N	00	N
148	20240705	140539	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	219500	-3500	5	-1.57	19977744500	90044	80.34	226000	226500	219000	289500	156500	223000	221866.43	36.14	0	-7472	228333	225666	223333	220666	218333	227000	222000	76	66500	500	169480	500	1	15242370	33457	30.16	5.98	12	0.59	7277.00	36702.00	309000	20240507	-28.96	135600	20231031	61.87	309000	-28.96	20240507	187900	16.82	20240206	309000	-28.96	20240507	135600	61.87	20231031	1.75	N	058470	500	76 억		5508388	N	N	625	N	00	N
149	20240705	130538	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	220500	-2500	5	-1.12	17453966500	78581	70.11	226000	226500	219000	289500	156500	223000	222114.30	36.14	0	-4911	228333	225666	223333	220666	218333	227000	222000	76	66500	500	169480	500	1	15242370	33609	30.30	6.01	12	0.52	7277.00	36702.00	309000	20240507	-28.64	135600	20231031	62.61	309000	-28.64	20240507	187900	17.35	20240206	309000	-28.64	20240507	135600	62.61	20231031	1.75	N	058470	500	76 억		5508388	N	N	625	N	00	N
150	20240705	120538	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	220500	-2500	5	-1.12	15677840500	70528	62.93	226000	226500	219000	289500	156500	223000	222292.40	36.14	0	-6375	228333	225666	223333	220666	218333	227000	222000	76	66500	500	169480	500	1	15242370	33609	30.30	6.01	12	0.46	7277.00	36702.00	309000	20240507	-28.64	135600	20231031	62.61	309000	-28.64	20240507	187900	17.35	20240206	309000	-28.64	20240507	135600	62.61	20231031	1.75	N	058470	500	76 억		5508388	N	N	625	N	00	N
151	20240705	110536	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	222500	-500	5	-0.22	12457973500	56037	50.00	226000	226500	219000	289500	156500	223000	222316.89	36.14	0	-5117	228333	225666	223333	220666	218333	227000	222000	76	66500	500	169480	500	1	15242370	33914	30.58	6.06	12	0.37	7277.00	36702.00	309000	20240507	-27.99	135600	20231031	64.09	309000	-27.99	20240507	187900	18.41	20240206	309000	-27.99	20240507	135600	64.09	20231031	1.75	N	058470	500	76 억		5508388	N	N	625	N	00	N
152	20240705	100537	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	220500	-2500	5	-1.12	7418331000	33195	29.62	226000	226500	220000	289500	156500	223000	223477.40	36.14	0	-9398	228333	225666	223333	220666	218333	227000	222000	76	66500	500	169480	500	1	15242370	33609	30.30	6.01	12	0.22	7277.00	36702.00	309000	20240507	-28.64	135600	20231031	62.61	309000	-28.64	20240507	187900	17.35	20240206	309000	-28.64	20240507	135600	62.61	20231031	1.75	N	058470	500	76 억		5508388	N	N	625	N	00	N
153	20240705	090537	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	223500	500	2	0.22	2808690000	12459	11.12	226000	226500	223500	289500	156500	223000	225435.21	36.14	0	-5575	228333	225666	223333	220666	218333	227000	222000	76	66500	500	169480	500	1	15242370	34067	30.71	6.09	12	0.08	7277.00	36702.00	309000	20240507	-27.67	135600	20231031	64.82	309000	-27.67	20240507	187900	18.95	20240206	309000	-27.67	20240507	135600	64.82	20231031	1.75	N	058470	500	76 억		5508388	N	N	625	N	00	N
154	20240704	160534	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	223000	2000	2	0.90	24854937000	111572	69.52	221500	226000	221000	287000	155000	221000	222769.89	36.41	0	10362	227333	224166	219333	216166	211333	221750	213750	76	66000	500	167960	500	1	15242370	33990	30.64	6.08	12	0.73	7277.00	36702.00	309000	20240507	-27.83	135600	20231031	64.45	309000	-27.83	20240507	187900	18.68	20240206	309000	-27.83	20240507	135600	64.45	20231031	1.75	N	058470	500	76 억		5549849	N	N	625	N	00	N
155	20240704	150537	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	222500	1500	2	0.68	22614406000	101532	63.26	221500	226000	221000	287000	155000	221000	222731.86	36.41	0	9838	227333	224166	219333	216166	211333	221750	213750	76	66000	500	167960	500	1	15242370	33914	30.58	6.06	12	0.67	7277.00	36702.00	309000	20240507	-27.99	135600	20231031	64.09	309000	-27.99	20240507	187900	18.41	20240206	309000	-27.99	20240507	135600	64.09	20231031	1.75	N	058470	500	76 억		5549849	N	N	320	N	00	N
156	20240704	140536	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	221500	500	2	0.23	20204293500	90669	56.50	221500	226000	221000	287000	155000	221000	222835.80	36.41	0	8423	227333	224166	219333	216166	211333	221750	213750	76	66000	500	167960	500	1	15242370	33762	30.44	6.04	12	0.59	7277.00	36702.00	309000	20240507	-28.32	135600	20231031	63.35	309000	-28.32	20240507	187900	17.88	20240206	309000	-28.32	20240507	135600	63.35	20231031	1.75	N	058470	500	76 억		5549849	N	N	320	N	00	N
157	20240704	130537	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	223500	2500	2	1.13	13358278500	59852	37.29	221500	226000	221000	287000	155000	221000	223188.62	36.41	0	-3943	227333	224166	219333	216166	211333	221750	213750	76	66000	500	167960	500	1	15242370	34067	30.71	6.09	12	0.39	7277.00	36702.00	309000	20240507	-27.67	135600	20231031	64.82	309000	-27.67	20240507	187900	18.95	20240206	309000	-27.67	20240507	135600	64.82	20231031	1.75	N	058470	500	76 억		5549849	N	N	320	N	00	N
158	20240704	120535	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	224500	3500	2	1.58	11429029000	51229	31.92	221500	226000	221000	287000	155000	221000	223096.98	36.41	0	-2706	227333	224166	219333	216166	211333	221750	213750	76	66000	500	167960	500	1	15242370	34219	30.85	6.12	12	0.34	7277.00	36702.00	309000	20240507	-27.35	135600	20231031	65.56	309000	-27.35	20240507	187900	19.48	20240206	309000	-27.35	20240507	135600	65.56	20231031	1.75	N	058470	500	76 억		5549849	N	N	320	N	00	N
159	20240704	110535	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	223000	2000	2	0.90	9490825500	42537	26.50	221500	226000	221000	287000	155000	221000	223119.45	36.41	0	-3656	227333	224166	219333	216166	211333	221750	213750	76	66000	500	167960	500	1	15242370	33990	30.64	6.08	12	0.28	7277.00	36702.00	309000	20240507	-27.83	135600	20231031	64.45	309000	-27.83	20240507	187900	18.68	20240206	309000	-27.83	20240507	135600	64.45	20231031	1.75	N	058470	500	76 억		5549849	N	N	320	N	00	N
160	20240704	100536	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	223000	2000	2	0.90	6804740000	30433	18.96	221500	226000	221500	287000	155000	221000	223597.67	36.41	0	-4768	227333	224166	219333	216166	211333	221750	213750	76	66000	500	167960	500	1	15242370	33990	30.64	6.08	12	0.20	7277.00	36702.00	309000	20240507	-27.83	135600	20231031	64.45	309000	-27.83	20240507	187900	18.68	20240206	309000	-27.83	20240507	135600	64.45	20231031	1.75	N	058470	500	76 억		5549849	N	N	320	N	00	N
161	20240704	090536	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	223000	2000	2	0.90	1572853500	7074	4.41	221500	223500	221500	287000	155000	221000	222343.45	36.41	0	-1367	227333	224166	219333	216166	211333	221750	213750	76	66000	500	167960	500	1	15242370	33990	30.64	6.08	12	0.05	7277.00	36702.00	309000	20240507	-27.83	135600	20231031	64.45	309000	-27.83	20240507	187900	18.68	20240206	309000	-27.83	20240507	135600	64.45	20231031	1.75	N	058470	500	76 억		5549849	N	N	320	N	00	N
162	20240703	160533	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	221000	-2500	5	-1.12	34991418500	159988	61.85	221500	222500	214500	290500	156500	223500	218709.91	36.16	0	18029	239833	231666	225833	217666	211833	228750	214750	76	67000	500	169860	500	1	15242370	33686	30.37	6.02	12	1.05	7277.00	36702.00	309000	20240507	-28.48	135600	20231031	62.98	309000	-28.48	20240507	187900	17.62	20240206	309000	-28.48	20240507	135600	62.98	20231031	1.74	N	058470	500	76 억		5512335	N	N	298	N	00	N
163	20240703	150535	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	220000	-3500	5	-1.57	32641836000	149349	57.73	221500	222500	214500	290500	156500	223500	218559.50	36.16	0	18368	239833	231666	225833	217666	211833	228750	214750	76	67000	500	169860	500	1	15242370	33533	30.23	5.99	12	0.98	7277.00	36702.00	309000	20240507	-28.80	135600	20231031	62.24	309000	-28.80	20240507	187900	17.08	20240206	309000	-28.80	20240507	135600	62.24	20231031	1.74	N	058470	500	76 억		5512335	N	N	346	N	00	N
164	20240703	140535	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	220500	-3000	5	-1.34	29530246500	135201	52.26	221500	222500	214500	290500	156500	223500	218415.90	36.16	0	15771	239833	231666	225833	217666	211833	228750	214750	76	67000	500	169860	500	1	15242370	33609	30.30	6.01	12	0.89	7277.00	36702.00	309000	20240507	-28.64	135600	20231031	62.61	309000	-28.64	20240507	187900	17.35	20240206	309000	-28.64	20240507	135600	62.61	20231031	1.74	N	058470	500	76 억		5512335	N	N	346	N	00	N
165	20240703	130534	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	218500	-5000	5	-2.24	26551610000	121657	47.03	221500	222500	214500	290500	156500	223500	218248.07	36.16	0	12658	239833	231666	225833	217666	211833	228750	214750	76	67000	500	169860	500	1	15242370	33305	30.03	5.95	12	0.80	7277.00	36702.00	309000	20240507	-29.29	135600	20231031	61.14	309000	-29.29	20240507	187900	16.29	20240206	309000	-29.29	20240507	135600	61.14	20231031	1.74	N	058470	500	76 억		5512335	N	N	346	N	00	N
166	20240703	120533	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	218000	-5500	5	-2.46	24048401500	110215	42.61	221500	222500	214500	290500	156500	223500	218193.48	36.16	0	9577	239833	231666	225833	217666	211833	228750	214750	76	67000	500	169860	500	1	15242370	33228	29.96	5.94	12	0.72	7277.00	36702.00	309000	20240507	-29.45	135600	20231031	60.77	309000	-29.45	20240507	187900	16.02	20240206	309000	-29.45	20240507	135600	60.77	20231031	1.74	N	058470	500	76 억		5512335	N	N	346	N	00	N
167	20240703	110536	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	219000	-4500	5	-2.01	21791856500	99898	38.62	221500	222500	214500	290500	156500	223500	218138.98	36.16	0	5860	239833	231666	225833	217666	211833	228750	214750	76	67000	500	169860	500	1	15242370	33381	30.09	5.97	12	0.66	7277.00	36702.00	309000	20240507	-29.13	135600	20231031	61.50	309000	-29.13	20240507	187900	16.55	20240206	309000	-29.13	20240507	135600	61.50	20231031	1.74	N	058470	500	76 억		5512335	N	N	346	N	00	N
168	20240703	100535	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	218000	-5500	5	-2.46	16094333500	73803	28.53	221500	222500	214500	290500	156500	223500	218068.66	36.16	0	2289	239833	231666	225833	217666	211833	228750	214750	76	67000	500	169860	500	1	15242370	33228	29.96	5.94	12	0.48	7277.00	36702.00	309000	20240507	-29.45	135600	20231031	60.77	309000	-29.45	20240507	187900	16.02	20240206	309000	-29.45	20240507	135600	60.77	20231031	1.74	N	058470	500	76 억		5512335	N	N	346	N	00	N
169	20240703	090534	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	219500	-4000	5	-1.79	1659905500	7515	2.91	221500	222500	219500	290500	156500	223500	220865.30	36.16	0	-1974	239833	231666	225833	217666	211833	228750	214750	76	67000	500	169860	500	1	15242370	33457	30.16	5.98	12	0.05	7277.00	36702.00	309000	20240507	-28.96	135600	20231031	61.87	309000	-28.96	20240507	187900	16.82	20240206	309000	-28.96	20240507	135600	61.87	20231031	1.74	N	058470	500	76 억		5512335	N	N	346	N	00	N
170	20240702	160532	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	223500	-11000	5	-4.69	57679851000	257502	322.75	234000	234000	220000	304500	164500	234500	223997.67	35.78	0	84816	241833	238166	235333	231666	228833	236750	230250	76	70000	500	178220	500	1	15242370	34067	30.71	6.09	12	1.69	7277.00	36702.00	309000	20240507	-27.67	135600	20230626	64.82	309000	-27.67	20240507	187900	18.95	20240206	309000	-27.67	20240507	135600	64.82	20231031	1.75	N	058470	500	76 억		5452986	N	N	346	N	00	N
171	20240702	150534	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	223500	-11000	5	-4.69	52479696000	234163	293.50	234000	234000	220000	304500	164500	234500	224115.42	35.78	0	81830	241833	238166	235333	231666	228833	236750	230250	76	70000	500	178220	500	1	15242370	34067	30.71	6.09	12	1.54	7277.00	36702.00	309000	20240507	-27.67	135600	20230626	64.82	309000	-27.67	20240507	187900	18.95	20240206	309000	-27.67	20240507	135600	64.82	20231031	1.75	N	058470	500	76 억		5452986	N	N	2572	N	00	N
172	20240702	140533	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	222000	-12500	5	-5.33	43911707500	195564	245.12	234000	234000	220000	304500	164500	234500	224538.04	35.78	0	66019	241833	238166	235333	231666	228833	236750	230250	76	70000	500	178220	500	1	15242370	33838	30.51	6.05	12	1.28	7277.00	36702.00	309000	20240507	-28.16	135600	20230626	63.72	309000	-28.16	20240507	187900	18.15	20240206	309000	-28.16	20240507	135600	63.72	20231031	1.75	N	058470	500	76 억		5452986	N	N	2572	N	00	N
173	20240702	130533	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	222000	-12500	5	-5.33	35989283000	159785	200.27	234000	234000	220000	304500	164500	234500	225234.81	35.78	0	54002	241833	238166	235333	231666	228833	236750	230250	76	70000	500	178220	500	1	15242370	33838	30.51	6.05	12	1.05	7277.00	36702.00	309000	20240507	-28.16	135600	20230626	63.72	309000	-28.16	20240507	187900	18.15	20240206	309000	-28.16	20240507	135600	63.72	20231031	1.75	N	058470	500	76 억		5452986	N	N	2572	N	00	N
174	20240702	120534	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	225500	-9000	5	-3.84	19178878000	84187	105.52	234000	234000	224500	304500	164500	234500	227811.63	35.78	0	15955	241833	238166	235333	231666	228833	236750	230250	76	70000	500	178220	500	1	15242370	34372	30.99	6.14	12	0.55	7277.00	36702.00	309000	20240507	-27.02	135600	20230626	66.30	309000	-27.02	20240507	187900	20.01	20240206	309000	-27.02	20240507	135600	66.30	20231031	1.75	N	058470	500	76 억		5452986	N	N	2572	N	00	N
175	20240702	110533	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	227500	-7000	5	-2.99	14020545000	61369	76.92	234000	234000	226000	304500	164500	234500	228461.51	35.78	0	10356	241833	238166	235333	231666	228833	236750	230250	76	70000	500	178220	500	1	15242370	34676	31.26	6.20	12	0.40	7277.00	36702.00	309000	20240507	-26.38	135600	20230626	67.77	309000	-26.38	20240507	187900	21.08	20240206	309000	-26.38	20240507	135600	67.77	20231031	1.75	N	058470	500	76 억		5452986	N	N	2572	N	00	N
176	20240702	100533	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	229000	-5500	5	-2.35	8555653500	37321	46.78	234000	234000	226500	304500	164500	234500	229242.91	35.78	0	6135	241833	238166	235333	231666	228833	236750	230250	76	70000	500	178220	500	1	15242370	34905	31.47	6.24	12	0.24	7277.00	36702.00	309000	20240507	-25.89	135600	20230626	68.88	309000	-25.89	20240507	187900	21.87	20240206	309000	-25.89	20240507	135600	68.88	20231031	1.75	N	058470	500	76 억		5452986	N	N	2572	N	00	N
177	20240702	090534	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	234000	-500	5	-0.21	504555500	2159	2.71	234000	234000	233000	304500	164500	234500	233693.10	35.78	0	-1232	241833	238166	235333	231666	228833	236750	230250	76	70000	500	178220	500	1	15242370	35667	32.16	6.38	12	0.01	7277.00	36702.00	309000	20240507	-24.27	135600	20230626	72.57	309000	-24.27	20240507	187900	24.53	20240206	309000	-24.27	20240507	135600	72.57	20231031	1.75	N	058470	500	76 억		5452986	N	N	2572	N	00	N
178	20240701	160532	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	234500	-500	5	-0.21	18640667000	79251	92.98	235000	239000	232500	305500	164500	235000	235213.92	35.72	0	-7135	241333	238166	235333	232166	229333	239750	233750	76	70500	500	178600	500	1	15242370	35743	32.22	6.39	12	0.52	7277.00	36702.00	309000	20240507	-24.11	135600	20230626	72.94	309000	-24.11	20240507	187900	24.80	20240206	309000	-24.11	20240507	135600	72.94	20231031	1.75	N	058470	500	76 억		5444618	N	N	2572	N	00	N
179	20240701	150533	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	233500	-1500	5	-0.64	16756498000	71201	83.54	235000	239000	232500	305500	164500	235000	235341.27	35.72	0	-8327	241333	238166	235333	232166	229333	239750	233750	76	70500	500	178600	500	1	15242370	35591	32.09	6.36	12	0.47	7277.00	36702.00	309000	20240507	-24.43	135600	20230626	72.20	309000	-24.43	20240507	187900	24.27	20240206	309000	-24.43	20240507	135600	72.20	20231031	1.75	N	058470	500	76 억		5444618	N	N	1413	N	00	N
180	20240701	140532	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	234000	-1000	5	-0.43	13062908500	55403	65.00	235000	239000	233500	305500	164500	235000	235781.29	35.72	0	-6798	241333	238166	235333	232166	229333	239750	233750	76	70500	500	178600	500	1	15242370	35667	32.16	6.38	12	0.36	7277.00	36702.00	309000	20240507	-24.27	135600	20230626	72.57	309000	-24.27	20240507	187900	24.53	20240206	309000	-24.27	20240507	135600	72.57	20231031	1.75	N	058470	500	76 억		5444618	N	N	1413	N	00	N
181	20240701	130532	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	235500	500	2	0.21	11144181000	47235	55.42	235000	239000	233500	305500	164500	235000	235932.65	35.72	0	-4670	241333	238166	235333	232166	229333	239750	233750	76	70500	500	178600	500	1	15242370	35896	32.36	6.42	12	0.31	7277.00	36702.00	309000	20240507	-23.79	135600	20230626	73.67	309000	-23.79	20240507	187900	25.33	20240206	309000	-23.79	20240507	135600	73.67	20231031	1.75	N	058470	500	76 억		5444618	N	N	1413	N	00	N
182	20240701	120533	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	235000	0	3	0.00	9658725000	40920	48.01	235000	239000	233500	305500	164500	235000	236041.90	35.72	0	-2600	241333	238166	235333	232166	229333	239750	233750	76	70500	500	178600	500	1	15242370	35820	32.29	6.40	12	0.27	7277.00	36702.00	309000	20240507	-23.95	135600	20230626	73.30	309000	-23.95	20240507	187900	25.07	20240206	309000	-23.95	20240507	135600	73.30	20231031	1.75	N	058470	500	76 억		5444618	N	N	1413	N	00	N
183	20240701	110531	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	236000	1000	2	0.43	7555570500	32010	37.56	235000	239000	233500	305500	164500	235000	236041.23	35.72	0	-194	241333	238166	235333	232166	229333	239750	233750	76	70500	500	178600	500	1	15242370	35972	32.43	6.43	12	0.21	7277.00	36702.00	309000	20240507	-23.62	135600	20230626	74.04	309000	-23.62	20240507	187900	25.60	20240206	309000	-23.62	20240507	135600	74.04	20231031	1.75	N	058470	500	76 억		5444618	N	N	1413	N	00	N
184	20240701	100531	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	235000	0	3	0.00	4783218000	20255	23.76	235000	239000	233500	305500	164500	235000	236155.98	35.72	0	802	241333	238166	235333	232166	229333	239750	233750	76	70500	500	178600	500	1	15242370	35820	32.29	6.40	12	0.13	7277.00	36702.00	309000	20240507	-23.95	135600	20230626	73.30	309000	-23.95	20240507	187900	25.07	20240206	309000	-23.95	20240507	135600	73.30	20231031	1.75	N	058470	500	76 억		5444618	N	N	1413	N	00	N
185	20240701	090530	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	238000	3000	2	1.28	934123000	3966	4.65	235000	238000	233500	305500	164500	235000	235547.27	35.72	0	653	241333	238166	235333	232166	229333	239750	233750	76	70500	500	178600	500	1	15242370	36277	32.71	6.48	12	0.03	7277.00	36702.00	309000	20240507	-22.98	135600	20230626	75.52	309000	-22.98	20240507	187900	26.66	20240206	309000	-22.98	20240507	135600	75.52	20231031	1.75	N	058470	500	76 억		5444618	N	N	1413	N	00	N