KissMeData/247540/price/prices-20231001.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	20231031	161035	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	196200	-15800	5	-7.45	199424851200	992907	133.45	211500	211500	195000	275500	148500	212000	200845.68	7.53	0	-46060	222933	217466	208533	203066	194133	220200	205800	489	63500	500	152640	100	1	97801344	191886	80.64	13.92	12	1.02	2433.00	14099.00	584000	20230726	-66.40	90100	20230104	117.76	584000	-66.40	20230726	90100	117.76	20230104	584000	-66.40	20230726	90100	117.76	20230104	0.72	Y	247540	500	489 억		7360309	N	N	259765	N	00	N
3	20231031	151044	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	195600	-16400	5	-7.74	189398252200	941808	126.58	211500	211500	195000	275500	148500	212000	201085.73	7.53	0	-47567	222933	217466	208533	203066	194133	220200	205800	489	63500	500	152640	100	1	97801344	191299	80.39	13.87	12	0.96	2433.00	14099.00	584000	20230726	-66.51	90100	20230104	117.09	584000	-66.51	20230726	90100	117.09	20230104	584000	-66.51	20230726	90100	117.09	20230104	0.72	Y	247540	500	489 억		7360309	N	N	95364	N	00	N
4	20231031	141054	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	198700	-13300	5	-6.27	145725257100	719939	96.76	211500	211500	198300	275500	148500	212000	202396.10	7.53	0	-55502	222933	217466	208533	203066	194133	220200	205800	489	63500	500	152640	100	1	97801344	194331	81.67	14.09	12	0.74	2433.00	14099.00	584000	20230726	-65.98	90100	20230104	120.53	584000	-65.98	20230726	90100	120.53	20230104	584000	-65.98	20230726	90100	120.53	20230104	0.72	Y	247540	500	489 억		7360309	N	N	95364	N	00	N
5	20231031	131045	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	200500	-11500	5	-5.42	120827543100	595120	79.99	211500	211500	199200	275500	148500	212000	203011.04	7.53	0	-52285	222933	217466	208533	203066	194133	220200	205800	489	63500	500	152640	500	1	97801344	196092	82.41	14.22	12	0.61	2433.00	14099.00	584000	20230726	-65.67	90100	20230104	122.53	584000	-65.67	20230726	90100	122.53	20230104	584000	-65.67	20230726	90100	122.53	20230104	0.72	Y	247540	500	489 억		7360309	N	N	95364	N	00	N
6	20231031	121045	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	200000	-12000	5	-5.66	101905848500	500547	67.28	211500	211500	200000	275500	148500	212000	203567.20	7.53	0	-48857	222933	217466	208533	203066	194133	220200	205800	489	63500	500	152640	500	1	97801344	195603	82.20	14.19	12	0.51	2433.00	14099.00	584000	20230726	-65.75	90100	20230104	121.98	584000	-65.75	20230726	90100	121.98	20230104	584000	-65.75	20230726	90100	121.98	20230104	0.72	Y	247540	500	489 억		7360309	N	N	95364	N	00	N
7	20231031	111112	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	202000	-10000	5	-4.72	82387011500	403274	54.20	211500	211500	201500	275500	148500	212000	204270.61	7.53	0	-33105	222933	217466	208533	203066	194133	220200	205800	489	63500	500	152640	500	1	97801344	197559	83.03	14.33	12	0.41	2433.00	14099.00	584000	20230726	-65.41	90100	20230104	124.20	584000	-65.41	20230726	90100	124.20	20230104	584000	-65.41	20230726	90100	124.20	20230104	0.72	Y	247540	500	489 억		7360309	N	N	95364	N	00	N
8	20231031	101053	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	204000	-8000	5	-3.77	63146446500	308328	41.44	211500	211500	201500	275500	148500	212000	204772.54	7.53	0	-21409	222933	217466	208533	203066	194133	220200	205800	489	63500	500	152640	500	1	97801344	199515	83.85	14.47	12	0.32	2433.00	14099.00	584000	20230726	-65.07	90100	20230104	126.42	584000	-65.07	20230726	90100	126.42	20230104	584000	-65.07	20230726	90100	126.42	20230104	0.72	Y	247540	500	489 억		7360309	N	N	95364	N	00	N
9	20231031	091053	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	206000	-6000	5	-2.83	27626962500	133892	18.00	211500	211500	203500	275500	148500	212000	206282.49	7.53	0	-17088	222933	217466	208533	203066	194133	220200	205800	489	63500	500	152640	500	1	97801344	201471	84.67	14.61	12	0.14	2433.00	14099.00	584000	20230726	-64.73	90100	20230104	128.63	584000	-64.73	20230726	90100	128.63	20230104	584000	-64.73	20230726	90100	128.63	20230104	0.72	Y	247540	500	489 억		7360309	N	N	95364	N	00	N
10	20231030	161032	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	212000	8500	2	4.18	154034758000	738677	60.59	201000	214000	199600	264500	142500	203500	208527.81	7.40	398	90015	218233	210866	203633	196266	189033	214550	199950	489	61000	500	146520	500	1	97801344	207339	87.14	15.04	12	0.76	2433.00	14099.00	584000	20230726	-63.70	90100	20230104	135.29	584000	-63.70	20230726	90100	135.29	20230104	584000	-63.70	20230726	90100	135.29	20230104	0.79	Y	247540	500	489 억		7239943	N	N	95364	N	00	N
11	20231030	151009	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	210500	7000	2	3.44	144113083500	691761	56.74	201000	214000	199600	264500	142500	203500	208334.41	7.40	398	82223	218233	210866	203633	196266	189033	214550	199950	489	61000	500	146520	500	1	97801344	205872	86.52	14.93	12	0.71	2433.00	14099.00	584000	20230726	-63.96	90100	20230104	133.63	584000	-63.96	20230726	90100	133.63	20230104	584000	-63.96	20230726	90100	133.63	20230104	0.79	Y	247540	500	489 억		7239943	N	N	292234	N	00	N
12	20231030	141007	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	210000	6500	2	3.19	126053801000	605722	49.68	201000	214000	199600	264500	142500	203500	208112.18	7.40	398	70821	218233	210866	203633	196266	189033	214550	199950	489	61000	500	146520	500	1	97801344	205383	86.31	14.89	12	0.62	2433.00	14099.00	584000	20230726	-64.04	90100	20230104	133.07	584000	-64.04	20230726	90100	133.07	20230104	584000	-64.04	20230726	90100	133.07	20230104	0.79	Y	247540	500	489 억		7239943	N	N	292234	N	00	N
13	20231030	131011	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	212000	8500	2	4.18	106352198000	512791	42.06	201000	212500	199600	264500	142500	203500	207405.87	7.40	398	58204	218233	210866	203633	196266	189033	214550	199950	489	61000	500	146520	500	1	97801344	207339	87.14	15.04	12	0.52	2433.00	14099.00	584000	20230726	-63.70	90100	20230104	135.29	584000	-63.70	20230726	90100	135.29	20230104	584000	-63.70	20230726	90100	135.29	20230104	0.79	Y	247540	500	489 억		7239943	N	N	292234	N	00	N
14	20231030	121002	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	210000	6500	2	3.19	98489030500	475602	39.01	201000	212500	199600	264500	142500	203500	207089.96	7.40	398	52888	218233	210866	203633	196266	189033	214550	199950	489	61000	500	146520	500	1	97801344	205383	86.31	14.89	12	0.49	2433.00	14099.00	584000	20230726	-64.04	90100	20230104	133.07	584000	-64.04	20230726	90100	133.07	20230104	584000	-64.04	20230726	90100	133.07	20230104	0.79	Y	247540	500	489 억		7239943	N	N	292234	N	00	N
15	20231030	111003	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	210000	6500	2	3.19	83462670500	404306	33.16	201000	211500	199600	264500	142500	203500	206441.23	7.40	398	33510	218233	210866	203633	196266	189033	214550	199950	489	61000	500	146520	500	1	97801344	205383	86.31	14.89	12	0.41	2433.00	14099.00	584000	20230726	-64.04	90100	20230104	133.07	584000	-64.04	20230726	90100	133.07	20230104	584000	-64.04	20230726	90100	133.07	20230104	0.79	Y	247540	500	489 억		7239943	N	N	292234	N	00	N
16	20231030	101000	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	208000	4500	2	2.21	59669839000	291059	23.87	201000	210000	199600	264500	142500	203500	205014.31	7.40	398	27515	218233	210866	203633	196266	189033	214550	199950	489	61000	500	146520	500	1	97801344	203427	85.49	14.75	12	0.30	2433.00	14099.00	584000	20230726	-64.38	90100	20230104	130.85	584000	-64.38	20230726	90100	130.85	20230104	584000	-64.38	20230726	90100	130.85	20230104	0.79	Y	247540	500	489 억		7239943	N	N	292234	N	00	N
17	20231030	090959	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	203000	-500	5	-0.25	16336201000	80939	6.64	201000	204500	199600	264500	142500	203500	201813.95	7.40	398	10187	218233	210866	203633	196266	189033	214550	199950	489	61000	500	146520	500	1	97801344	198537	83.44	14.40	12	0.08	2433.00	14099.00	584000	20230726	-65.24	90100	20230104	125.31	584000	-65.24	20230726	90100	125.31	20230104	584000	-65.24	20230726	90100	125.31	20230104	0.79	Y	247540	500	489 억		7239943	N	N	292234	N	00	N
18	20231027	160923	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	203500	3900	2	1.95	245676065100	1210462	75.72	200500	211000	196400	259000	139800	199600	202959.91	7.39	-60	-6484	212933	206266	202333	195666	191733	204300	193700	489	59400	500	143710	500	1	97801344	199026	83.64	14.43	12	1.24	2433.00	14099.00	584000	20230726	-65.15	90100	20230104	125.86	584000	-65.15	20230726	90100	125.86	20230104	584000	-65.15	20230726	90100	125.86	20230104	0.81	Y	247540	500	489 억		7225518	N	N	292199	N	00	N
19	20231027	151001	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	204000	4400	2	2.20	236948689600	1167515	73.03	200500	211000	196400	259000	139800	199600	202952.09	7.39	-60	-8322	212933	206266	202333	195666	191733	204300	193700	489	59400	500	143710	500	1	97801344	199515	83.85	14.47	12	1.19	2433.00	14099.00	584000	20230726	-65.07	90100	20230104	126.42	584000	-65.07	20230726	90100	126.42	20230104	584000	-65.07	20230726	90100	126.42	20230104	0.81	Y	247540	500	489 억		7225518	N	N	338616	N	00	N
20	20231027	140959	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	202000	2400	2	1.20	219500526600	1081477	67.65	200500	211000	196400	259000	139800	199600	202964.51	7.39	-60	-8121	212933	206266	202333	195666	191733	204300	193700	489	59400	500	143710	500	1	97801344	197559	83.03	14.33	12	1.11	2433.00	14099.00	584000	20230726	-65.41	90100	20230104	124.20	584000	-65.41	20230726	90100	124.20	20230104	584000	-65.41	20230726	90100	124.20	20230104	0.81	Y	247540	500	489 억		7225518	N	N	338616	N	00	N
21	20231027	130949	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	203500	3900	2	1.95	193415354600	952607	59.59	200500	211000	196400	259000	139800	199600	203038.92	7.39	-60	-34768	212933	206266	202333	195666	191733	204300	193700	489	59400	500	143710	500	1	97801344	199026	83.64	14.43	12	0.97	2433.00	14099.00	584000	20230726	-65.15	90100	20230104	125.86	584000	-65.15	20230726	90100	125.86	20230104	584000	-65.15	20230726	90100	125.86	20230104	0.81	Y	247540	500	489 억		7225518	N	N	338616	N	00	N
22	20231027	121002	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	207500	7900	2	3.96	169890173100	837213	52.37	200500	211000	196400	259000	139800	199600	202924.56	7.39	-60	-51914	212933	206266	202333	195666	191733	204300	193700	489	59400	500	143710	500	1	97801344	202938	85.29	14.72	12	0.86	2433.00	14099.00	584000	20230726	-64.47	90100	20230104	130.30	584000	-64.47	20230726	90100	130.30	20230104	584000	-64.47	20230726	90100	130.30	20230104	0.81	Y	247540	500	489 억		7225518	N	N	338616	N	00	N
23	20231027	111009	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	206000	6400	2	3.21	140961120600	698332	43.68	200500	208000	196400	259000	139800	199600	201854.90	7.39	-60	-58371	212933	206266	202333	195666	191733	204300	193700	489	59400	500	143710	500	1	97801344	201471	84.67	14.61	12	0.71	2433.00	14099.00	584000	20230726	-64.73	90100	20230104	128.63	584000	-64.73	20230726	90100	128.63	20230104	584000	-64.73	20230726	90100	128.63	20230104	0.81	Y	247540	500	489 억		7225518	N	N	338616	N	00	N
24	20231027	100957	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	202000	2400	2	1.20	94152581600	470084	29.41	200500	205000	196400	259000	139800	199600	200289.25	7.39	-60	-52203	212933	206266	202333	195666	191733	204300	193700	489	59400	500	143710	500	1	97801344	197559	83.03	14.33	12	0.48	2433.00	14099.00	584000	20230726	-65.41	90100	20230104	124.20	584000	-65.41	20230726	90100	124.20	20230104	584000	-65.41	20230726	90100	124.20	20230104	0.81	Y	247540	500	489 억		7225518	N	N	338616	N	00	N
25	20231027	090958	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	200000	400	2	0.20	28111142700	140002	8.76	200500	204500	198900	259000	139800	199600	200793.33	7.39	-60	-17034	212933	206266	202333	195666	191733	204300	193700	489	59400	500	143710	500	1	97801344	195603	82.20	14.19	12	0.14	2433.00	14099.00	584000	20230726	-65.75	90100	20230104	121.98	584000	-65.75	20230726	90100	121.98	20230104	584000	-65.75	20230726	90100	121.98	20230104	0.81	Y	247540	500	489 억		7225518	N	N	338616	N	00	N
26	20231026	160945	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	199600	-13400	5	-6.29	315971165000	1561200	122.04	199900	209000	198400	276500	149500	213000	202396.50	7.26	0	220056	241000	227000	220000	206000	199000	223500	202500	489	63500	500	153360	100	1	97801344	195211	82.04	14.16	12	1.60	2433.00	14099.00	584000	20230726	-65.82	90100	20230104	121.53	584000	-65.82	20230726	90100	121.53	20230104	584000	-65.82	20230726	90100	121.53	20230104	0.82	Y	247540	500	489 억		7103126	N	N	338616	N	00	N
27	20231026	150945	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	200500	-12500	5	-5.87	302665292300	1494599	116.84	199900	209000	198400	276500	149500	213000	202505.70	7.26	0	208911	241000	227000	220000	206000	199000	223500	202500	489	63500	500	153360	500	1	97801344	196092	82.41	14.22	12	1.53	2433.00	14099.00	584000	20230726	-65.67	90100	20230104	122.53	584000	-65.67	20230726	90100	122.53	20230104	584000	-65.67	20230726	90100	122.53	20230104	0.82	Y	247540	500	489 억		7103126	N	N	350892	N	00	N
28	20231026	140946	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	200500	-12500	5	-5.87	245573005400	1209486	94.55	199900	209000	199800	276500	149500	213000	203038.78	7.26	0	184320	241000	227000	220000	206000	199000	223500	202500	489	63500	500	153360	500	1	97801344	196092	82.41	14.22	12	1.24	2433.00	14099.00	584000	20230726	-65.67	90100	20230104	122.53	584000	-65.67	20230726	90100	122.53	20230104	584000	-65.67	20230726	90100	122.53	20230104	0.82	Y	247540	500	489 억		7103126	N	N	350892	N	00	N
29	20231026	130945	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	201500	-11500	5	-5.40	207058823300	1017549	79.55	199900	209000	199800	276500	149500	213000	203487.39	7.26	0	165266	241000	227000	220000	206000	199000	223500	202500	489	63500	500	153360	500	1	97801344	197070	82.82	14.29	12	1.04	2433.00	14099.00	584000	20230726	-65.50	90100	20230104	123.64	584000	-65.50	20230726	90100	123.64	20230104	584000	-65.50	20230726	90100	123.64	20230104	0.82	Y	247540	500	489 억		7103126	N	N	350892	N	00	N
30	20231026	120938	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	202000	-11000	5	-5.16	181367608300	890330	69.60	199900	209000	199800	276500	149500	213000	203707.83	7.26	0	150503	241000	227000	220000	206000	199000	223500	202500	489	63500	500	153360	500	1	97801344	197559	83.03	14.33	12	0.91	2433.00	14099.00	584000	20230726	-65.41	90100	20230104	124.20	584000	-65.41	20230726	90100	124.20	20230104	584000	-65.41	20230726	90100	124.20	20230104	0.82	Y	247540	500	489 억		7103126	N	N	350892	N	00	N
31	20231026	110952	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	202000	-11000	5	-5.16	147445627300	722062	56.45	199900	209000	199800	276500	149500	213000	204200.24	7.26	0	113856	241000	227000	220000	206000	199000	223500	202500	489	63500	500	153360	500	1	97801344	197559	83.03	14.33	12	0.74	2433.00	14099.00	584000	20230726	-65.41	90100	20230104	124.20	584000	-65.41	20230726	90100	124.20	20230104	584000	-65.41	20230726	90100	124.20	20230104	0.82	Y	247540	500	489 억		7103126	N	N	350892	N	00	N
32	20231026	100948	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	205000	-8000	5	-3.76	105778370800	517625	40.46	199900	209000	199800	276500	149500	213000	204352.54	7.26	0	104150	241000	227000	220000	206000	199000	223500	202500	489	63500	500	153360	500	1	97801344	200493	84.26	14.54	12	0.53	2433.00	14099.00	584000	20230726	-64.90	90100	20230104	127.52	584000	-64.90	20230726	90100	127.52	20230104	584000	-64.90	20230726	90100	127.52	20230104	0.82	Y	247540	500	489 억		7103126	N	N	350892	N	00	N
33	20231026	090946	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	206500	-6500	5	-3.05	44546521800	219542	17.16	199900	206500	199800	276500	149500	213000	202904.54	7.26	0	61562	241000	227000	220000	206000	199000	223500	202500	489	63500	500	153360	500	1	97801344	201960	84.87	14.65	12	0.22	2433.00	14099.00	584000	20230726	-64.64	90100	20230104	129.19	584000	-64.64	20230726	90100	129.19	20230104	584000	-64.64	20230726	90100	129.19	20230104	0.82	Y	247540	500	489 억		7103126	N	N	350892	N	00	N
34	20231025	160948	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	213000	-20500	5	-8.78	274732298000	1250157	114.22	234000	234000	213000	303500	163500	233500	219766.00	7.34	516	-54010	246166	239832	230166	223832	214166	241500	225500	489	70000	500	168120	500	1	97801344	208317	87.55	15.11	12	1.28	2433.00	14099.00	584000	20230726	-63.53	90100	20230104	136.40	584000	-63.53	20230726	90100	136.40	20230104	584000	-63.53	20230726	90100	136.40	20230104	0.85	Y	247540	500	489 억		7177050	N	N	349534	N	00	N
35	20231025	150947	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	215000	-18500	5	-7.92	256188359500	1163262	106.28	234000	234000	213000	303500	163500	233500	220229.24	7.34	516	-66625	246166	239832	230166	223832	214166	241500	225500	489	70000	500	168120	500	1	97801344	210273	88.37	15.25	12	1.19	2433.00	14099.00	584000	20230726	-63.18	90100	20230104	138.62	584000	-63.18	20230726	90100	138.62	20230104	584000	-63.18	20230726	90100	138.62	20230104	0.85	Y	247540	500	489 억		7177050	N	N	279399	N	00	N
36	20231025	140941	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	216500	-17000	5	-7.28	206676257000	932333	85.18	234000	234000	215000	303500	163500	233500	221672.57	7.34	516	-76516	246166	239832	230166	223832	214166	241500	225500	489	70000	500	168120	500	1	97801344	211740	88.98	15.36	12	0.95	2433.00	14099.00	584000	20230726	-62.93	90100	20230104	140.29	584000	-62.93	20230726	90100	140.29	20230104	584000	-62.93	20230726	90100	140.29	20230104	0.85	Y	247540	500	489 억		7177050	N	N	279399	N	00	N
37	20231025	130943	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	216500	-17000	5	-7.28	173464327000	779323	71.20	234000	234000	216000	303500	163500	233500	222579.08	7.34	516	-73844	246166	239832	230166	223832	214166	241500	225500	489	70000	500	168120	500	1	97801344	211740	88.98	15.36	12	0.80	2433.00	14099.00	584000	20230726	-62.93	90100	20230104	140.29	584000	-62.93	20230726	90100	140.29	20230104	584000	-62.93	20230726	90100	140.29	20230104	0.85	Y	247540	500	489 억		7177050	N	N	279399	N	00	N
38	20231025	120946	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	219000	-14500	5	-6.21	139433426000	622993	56.92	234000	234000	218000	303500	163500	233500	223807.44	7.34	516	-94070	246166	239832	230166	223832	214166	241500	225500	489	70000	500	168120	500	1	97801344	214185	90.01	15.53	12	0.64	2433.00	14099.00	584000	20230726	-62.50	90100	20230104	143.06	584000	-62.50	20230726	90100	143.06	20230104	584000	-62.50	20230726	90100	143.06	20230104	0.85	Y	247540	500	489 억		7177050	N	N	279399	N	00	N
39	20231025	110945	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	221500	-12000	5	-5.14	107126522500	476184	43.51	234000	234000	220000	303500	163500	233500	224963.29	7.34	516	-70424	246166	239832	230166	223832	214166	241500	225500	489	70000	500	168120	500	1	97801344	216630	91.04	15.71	12	0.49	2433.00	14099.00	584000	20230726	-62.07	90100	20230104	145.84	584000	-62.07	20230726	90100	145.84	20230104	584000	-62.07	20230726	90100	145.84	20230104	0.85	Y	247540	500	489 억		7177050	N	N	279399	N	00	N
40	20231025	100946	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	222000	-11500	5	-4.93	66480857000	292759	26.75	234000	234000	222000	303500	163500	233500	227077.21	7.34	516	-31713	246166	239832	230166	223832	214166	241500	225500	489	70000	500	168120	500	1	97801344	217119	91.25	15.75	12	0.30	2433.00	14099.00	584000	20230726	-61.99	90100	20230104	146.39	584000	-61.99	20230726	90100	146.39	20230104	584000	-61.99	20230726	90100	146.39	20230104	0.85	Y	247540	500	489 억		7177050	N	N	279399	N	00	N
41	20231025	090943	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	229000	-4500	5	-1.93	14249711500	61466	5.62	234000	234000	228500	303500	163500	233500	231822.47	7.34	516	-10433	246166	239832	230166	223832	214166	241500	225500	489	70000	500	168120	500	1	97801344	223965	94.12	16.24	12	0.06	2433.00	14099.00	584000	20230726	-60.79	90100	20230104	154.16	584000	-60.79	20230726	90100	154.16	20230104	584000	-60.79	20230726	90100	154.16	20230104	0.85	Y	247540	500	489 억		7177050	N	N	279399	N	00	N
42	20231024	160922	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	233500	2500	2	1.08	247212692000	1082939	152.99	233500	236500	220500	300000	162000	231000	228268.42	7.44	0	6234	245333	238166	232833	225666	220333	235500	223000	489	69000	500	166320	500	1	97801344	228366	95.97	16.56	12	1.11	2433.00	14099.00	584000	20230726	-60.02	90100	20230104	159.16	584000	-60.02	20230726	90100	159.16	20230104	584000	-60.02	20230726	90100	159.16	20230104	0.87	Y	247540	500	489 억		7273212	N	N	279354	N	00	N
43	20231024	150937	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	233000	2000	2	0.87	235855632500	1034203	146.11	233500	236500	220500	300000	162000	231000	228050.72	7.44	0	-1063	245333	238166	232833	225666	220333	235500	223000	489	69000	500	166320	500	1	97801344	227877	95.77	16.53	12	1.06	2433.00	14099.00	584000	20230726	-60.10	90100	20230104	158.60	584000	-60.10	20230726	90100	158.60	20230104	584000	-60.10	20230726	90100	158.60	20230104	0.87	Y	247540	500	489 억		7273212	N	N	148278	N	00	N
44	20231024	140921	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	233500	2500	2	1.08	183472314000	809191	114.32	233500	236500	220500	300000	162000	231000	226726.72	7.44	0	-4336	245333	238166	232833	225666	220333	235500	223000	489	69000	500	166320	500	1	97801344	228366	95.97	16.56	12	0.83	2433.00	14099.00	584000	20230726	-60.02	90100	20230104	159.16	584000	-60.02	20230726	90100	159.16	20230104	584000	-60.02	20230726	90100	159.16	20230104	0.87	Y	247540	500	489 억		7273212	N	N	148278	N	00	N
45	20231024	130926	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	228000	-3000	5	-1.30	157655495500	697335	98.52	233500	236500	220500	300000	162000	231000	226071.13	7.44	0	-2664	245333	238166	232833	225666	220333	235500	223000	489	69000	500	166320	500	1	97801344	222987	93.71	16.17	12	0.71	2433.00	14099.00	584000	20230726	-60.96	90100	20230104	153.05	584000	-60.96	20230726	90100	153.05	20230104	584000	-60.96	20230726	90100	153.05	20230104	0.87	Y	247540	500	489 억		7273212	N	N	148278	N	00	N
46	20231024	120936	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	222500	-8500	5	-3.68	132703990500	586898	82.91	233500	236500	220500	300000	162000	231000	226096.96	7.44	0	3988	245333	238166	232833	225666	220333	235500	223000	489	69000	500	166320	500	1	97801344	217608	91.45	15.78	12	0.60	2433.00	14099.00	584000	20230726	-61.90	90100	20230104	146.95	584000	-61.90	20230726	90100	146.95	20230104	584000	-61.90	20230726	90100	146.95	20230104	0.87	Y	247540	500	489 억		7273212	N	N	148278	N	00	N
47	20231024	110931	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	222500	-8500	5	-3.68	112053106000	494447	69.85	233500	236500	220500	300000	162000	231000	226608.34	7.44	0	11958	245333	238166	232833	225666	220333	235500	223000	489	69000	500	166320	500	1	97801344	217608	91.45	15.78	12	0.51	2433.00	14099.00	584000	20230726	-61.90	90100	20230104	146.95	584000	-61.90	20230726	90100	146.95	20230104	584000	-61.90	20230726	90100	146.95	20230104	0.87	Y	247540	500	489 억		7273212	N	N	148278	N	00	N
48	20231024	100922	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	225500	-5500	5	-2.38	64701131500	281281	39.74	233500	236500	224500	300000	162000	231000	230017.31	7.44	0	-1798	245333	238166	232833	225666	220333	235500	223000	489	69000	500	166320	500	1	97801344	220542	92.68	15.99	12	0.29	2433.00	14099.00	584000	20230726	-61.39	90100	20230104	150.28	584000	-61.39	20230726	90100	150.28	20230104	584000	-61.39	20230726	90100	150.28	20230104	0.87	Y	247540	500	489 억		7273212	N	N	148278	N	00	N
49	20231024	090930	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	231000	0	3	0.00	17461118000	74675	10.55	233500	236500	230500	300000	162000	231000	233892.46	7.44	0	-3711	245333	238166	232833	225666	220333	235500	223000	489	69000	500	166320	500	1	97801344	225921	94.94	16.38	12	0.08	2433.00	14099.00	584000	20230726	-60.45	90100	20230104	156.38	584000	-60.45	20230726	90100	156.38	20230104	584000	-60.45	20230726	90100	156.38	20230104	0.87	Y	247540	500	489 억		7273212	N	N	148278	N	00	N
50	20231023	160915	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	231000	-2500	5	-1.07	160669736000	693151	63.98	232500	240000	227500	303500	163500	233500	231796.90	7.45	-134	-46818	244833	239166	231833	226166	218833	235500	222500	489	70000	500	168120	500	1	97801344	225921	94.94	16.38	12	0.71	2433.00	14099.00	584000	20230726	-60.45	90100	20230104	156.38	584000	-60.45	20230726	90100	156.38	20230104	584000	-60.45	20230726	90100	156.38	20230104	0.88	Y	247540	500	489 억		7287409	N	N	148278	N	00	N
51	20231023	150921	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	230000	-3500	5	-1.50	149699067000	645538	59.59	232500	240000	227500	303500	163500	233500	231897.02	7.45	-134	-40402	244833	239166	231833	226166	218833	235500	222500	489	70000	500	168120	500	1	97801344	224943	94.53	16.31	12	0.66	2433.00	14099.00	584000	20230726	-60.62	90100	20230104	155.27	584000	-60.62	20230726	90100	155.27	20230104	584000	-60.62	20230726	90100	155.27	20230104	0.88	Y	247540	500	489 억		7287409	N	N	214327	N	00	N
52	20231023	140919	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	232500	-1000	5	-0.43	134010893500	577475	53.31	232500	240000	227500	303500	163500	233500	232062.41	7.45	-134	-40700	244833	239166	231833	226166	218833	235500	222500	489	70000	500	168120	500	1	97801344	227388	95.56	16.49	12	0.59	2433.00	14099.00	584000	20230726	-60.19	90100	20230104	158.05	584000	-60.19	20230726	90100	158.05	20230104	584000	-60.19	20230726	90100	158.05	20230104	0.88	Y	247540	500	489 억		7287409	N	N	214327	N	00	N
53	20231023	130926	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	234000	500	2	0.21	117088455000	504320	46.55	232500	240000	227500	303500	163500	233500	232169.76	7.45	-134	-44737	244833	239166	231833	226166	218833	235500	222500	489	70000	500	168120	500	1	97801344	228855	96.18	16.60	12	0.52	2433.00	14099.00	584000	20230726	-59.93	90100	20230104	159.71	584000	-59.93	20230726	90100	159.71	20230104	584000	-59.93	20230726	90100	159.71	20230104	0.88	Y	247540	500	489 억		7287409	N	N	214327	N	00	N
54	20231023	120916	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	231500	-2000	5	-0.86	107680710500	463913	42.82	232500	240000	227500	303500	163500	233500	232112.66	7.45	-134	-44028	244833	239166	231833	226166	218833	235500	222500	489	70000	500	168120	500	1	97801344	226410	95.15	16.42	12	0.47	2433.00	14099.00	584000	20230726	-60.36	90100	20230104	156.94	584000	-60.36	20230726	90100	156.94	20230104	584000	-60.36	20230726	90100	156.94	20230104	0.88	Y	247540	500	489 억		7287409	N	N	214327	N	00	N
55	20231023	110913	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	232000	-1500	5	-0.64	95955187000	413542	38.17	232500	240000	227500	303500	163500	233500	232030.89	7.45	-134	-46623	244833	239166	231833	226166	218833	235500	222500	489	70000	500	168120	500	1	97801344	226899	95.36	16.46	12	0.42	2433.00	14099.00	584000	20230726	-60.27	90100	20230104	157.49	584000	-60.27	20230726	90100	157.49	20230104	584000	-60.27	20230726	90100	157.49	20230104	0.88	Y	247540	500	489 억		7287409	N	N	214327	N	00	N
56	20231023	100907	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	229500	-4000	5	-1.71	77817033500	335037	30.93	232500	240000	227500	303500	163500	233500	232262.32	7.45	-134	-37517	244833	239166	231833	226166	218833	235500	222500	489	70000	500	168120	500	1	97801344	224454	94.33	16.28	12	0.34	2433.00	14099.00	584000	20230726	-60.70	90100	20230104	154.72	584000	-60.70	20230726	90100	154.72	20230104	584000	-60.70	20230726	90100	154.72	20230104	0.88	Y	247540	500	489 억		7287409	N	N	214327	N	00	N
57	20231023	090927	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	238000	4500	2	1.93	21420390000	91436	8.44	232500	240000	231000	303500	163500	233500	234270.31	7.45	-134	-16627	244833	239166	231833	226166	218833	235500	222500	489	70000	500	168120	500	1	97801344	232767	97.82	16.88	12	0.09	2433.00	14099.00	584000	20230726	-59.25	90100	20230104	164.15	584000	-59.25	20230726	90100	164.15	20230104	584000	-59.25	20230726	90100	164.15	20230104	0.88	Y	247540	500	489 억		7287409	N	N	214327	N	00	N
58	20231020	160912	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	233500	-6000	5	-2.51	247500067500	1072089	157.83	234500	237500	224500	311000	168000	239500	230848.75	7.39	-390	-38282	248500	244000	241000	236500	233500	242500	235000	489	71500	500	172440	500	1	97801344	228366	95.97	16.56	12	1.10	2433.00	14099.00	584000	20230726	-60.02	90100	20230104	159.16	584000	-60.02	20230726	90100	159.16	20230104	584000	-60.02	20230726	90100	159.16	20230104	0.88	Y	247540	500	489 억		7223384	N	N	214147	N	00	N
59	20231020	150912	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	230500	-9000	5	-3.76	230519326000	999248	147.11	234500	237500	224500	311000	168000	239500	230692.42	7.39	-390	-24570	248500	244000	241000	236500	233500	242500	235000	489	71500	500	172440	500	1	97801344	225432	94.74	16.35	12	1.02	2433.00	14099.00	584000	20230726	-60.53	90100	20230104	155.83	584000	-60.53	20230726	90100	155.83	20230104	584000	-60.53	20230726	90100	155.83	20230104	0.88	Y	247540	500	489 억		7223384	N	N	216318	N	00	N
60	20231020	140920	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	233500	-6000	5	-2.51	206423554000	895489	131.83	234500	237500	224500	311000	168000	239500	230514.45	7.39	-390	-34001	248500	244000	241000	236500	233500	242500	235000	489	71500	500	172440	500	1	97801344	228366	95.97	16.56	12	0.92	2433.00	14099.00	584000	20230726	-60.02	90100	20230104	159.16	584000	-60.02	20230726	90100	159.16	20230104	584000	-60.02	20230726	90100	159.16	20230104	0.88	Y	247540	500	489 억		7223384	N	N	216318	N	00	N
61	20231020	130855	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	231500	-8000	5	-3.34	182163672500	791505	116.52	234500	237500	224500	311000	168000	239500	230147.96	7.39	-390	-23098	248500	244000	241000	236500	233500	242500	235000	489	71500	500	172440	500	1	97801344	226410	95.15	16.42	12	0.81	2433.00	14099.00	584000	20230726	-60.36	90100	20230104	156.94	584000	-60.36	20230726	90100	156.94	20230104	584000	-60.36	20230726	90100	156.94	20230104	0.88	Y	247540	500	489 억		7223384	N	N	216318	N	00	N
62	20231020	120905	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	229500	-10000	5	-4.18	164963881000	716972	105.55	234500	237500	224500	311000	168000	239500	230083.56	7.39	-390	-15136	248500	244000	241000	236500	233500	242500	235000	489	71500	500	172440	500	1	97801344	224454	94.33	16.28	12	0.73	2433.00	14099.00	584000	20230726	-60.70	90100	20230104	154.72	584000	-60.70	20230726	90100	154.72	20230104	584000	-60.70	20230726	90100	154.72	20230104	0.88	Y	247540	500	489 억		7223384	N	N	216318	N	00	N
63	20231020	110915	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	227000	-12500	5	-5.22	122809272000	531360	78.23	234500	237500	226500	311000	168000	239500	231121.84	7.39	-390	-9383	248500	244000	241000	236500	233500	242500	235000	489	71500	500	172440	500	1	97801344	222009	93.30	16.10	12	0.54	2433.00	14099.00	584000	20230726	-61.13	90100	20230104	151.94	584000	-61.13	20230726	90100	151.94	20230104	584000	-61.13	20230726	90100	151.94	20230104	0.88	Y	247540	500	489 억		7223384	N	N	216318	N	00	N
64	20231020	100906	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	230500	-9000	5	-3.76	68926917000	295890	43.56	234500	237500	230000	311000	168000	239500	232946.80	7.39	-390	-2269	248500	244000	241000	236500	233500	242500	235000	489	71500	500	172440	500	1	97801344	225432	94.74	16.35	12	0.30	2433.00	14099.00	584000	20230726	-60.53	90100	20230104	155.83	584000	-60.53	20230726	90100	155.83	20230104	584000	-60.53	20230726	90100	155.83	20230104	0.88	Y	247540	500	489 억		7223384	N	N	216318	N	00	N
65	20231020	090905	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	231000	-8500	5	-3.55	21744369000	93741	13.80	234500	234500	230000	311000	168000	239500	231958.66	7.39	-390	-8136	248500	244000	241000	236500	233500	242500	235000	489	71500	500	172440	500	1	97801344	225921	94.94	16.38	12	0.10	2433.00	14099.00	584000	20230726	-60.45	90100	20230104	156.38	584000	-60.45	20230726	90100	156.38	20230104	584000	-60.45	20230726	90100	156.38	20230104	0.88	Y	247540	500	489 억		7223384	N	N	216318	N	00	N
66	20231019	160904	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	239500	-10000	5	-4.01	160178906000	665557	108.76	242000	245500	238000	324000	175000	249500	240671.81	7.37	0	-79262	263833	256666	250333	243166	236833	260250	246750	489	74500	500	179640	500	1	97801344	234234	98.44	16.99	12	0.68	2433.00	14099.00	584000	20230726	-58.99	90100	20230104	165.82	584000	-58.99	20230726	90100	165.82	20230104	584000	-58.99	20230726	90100	165.82	20230104	0.86	Y	247540	500	489 억		7212205	N	N	215538	N	00	N
67	20231019	150855	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	239000	-10500	5	-4.21	150751386000	626189	102.32	242000	245500	238000	324000	175000	249500	240744.18	7.37	0	-78732	263833	256666	250333	243166	236833	260250	246750	489	74500	500	179640	500	1	97801344	233745	98.23	16.95	12	0.64	2433.00	14099.00	584000	20230726	-59.08	90100	20230104	165.26	584000	-59.08	20230726	90100	165.26	20230104	584000	-59.08	20230726	90100	165.26	20230104	0.86	Y	247540	500	489 억		7212205	N	N	172209	N	00	N
68	20231019	140908	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	240500	-9000	5	-3.61	129336508500	536752	87.71	242000	245500	238500	324000	175000	249500	240961.34	7.37	0	-74776	263833	256666	250333	243166	236833	260250	246750	489	74500	500	179640	500	1	97801344	235212	98.85	17.06	12	0.55	2433.00	14099.00	584000	20230726	-58.82	90100	20230104	166.93	584000	-58.82	20230726	90100	166.93	20230104	584000	-58.82	20230726	90100	166.93	20230104	0.86	Y	247540	500	489 억		7212205	N	N	172209	N	00	N
69	20231019	130858	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	240500	-9000	5	-3.61	117382985000	486849	79.56	242000	245500	238500	324000	175000	249500	241107.53	7.37	0	-68580	263833	256666	250333	243166	236833	260250	246750	489	74500	500	179640	500	1	97801344	235212	98.85	17.06	12	0.50	2433.00	14099.00	584000	20230726	-58.82	90100	20230104	166.93	584000	-58.82	20230726	90100	166.93	20230104	584000	-58.82	20230726	90100	166.93	20230104	0.86	Y	247540	500	489 억		7212205	N	N	172209	N	00	N
70	20231019	120906	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	239500	-10000	5	-4.01	101075202500	418872	68.45	242000	245500	238500	324000	175000	249500	241303.26	7.37	0	-66354	263833	256666	250333	243166	236833	260250	246750	489	74500	500	179640	500	1	97801344	234234	98.44	16.99	12	0.43	2433.00	14099.00	584000	20230726	-58.99	90100	20230104	165.82	584000	-58.99	20230726	90100	165.82	20230104	584000	-58.99	20230726	90100	165.82	20230104	0.86	Y	247540	500	489 억		7212205	N	N	172209	N	00	N
71	20231019	110859	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	241500	-8000	5	-3.21	78221507000	323683	52.89	242000	245500	239500	324000	175000	249500	241660.77	7.37	0	-55029	263833	256666	250333	243166	236833	260250	246750	489	74500	500	179640	500	1	97801344	236190	99.26	17.13	12	0.33	2433.00	14099.00	584000	20230726	-58.65	90100	20230104	168.04	584000	-58.65	20230726	90100	168.04	20230104	584000	-58.65	20230726	90100	168.04	20230104	0.86	Y	247540	500	489 억		7212205	N	N	172209	N	00	N
72	20231019	100854	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	240500	-9000	5	-3.61	53246391500	220551	36.04	242000	243500	239500	324000	175000	249500	241424.28	7.37	0	-44551	263833	256666	250333	243166	236833	260250	246750	489	74500	500	179640	500	1	97801344	235212	98.85	17.06	12	0.23	2433.00	14099.00	584000	20230726	-58.82	90100	20230104	166.93	584000	-58.82	20230726	90100	166.93	20230104	584000	-58.82	20230726	90100	166.93	20230104	0.86	Y	247540	500	489 억		7212205	N	N	172209	N	00	N
73	20231019	090903	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	240500	-9000	5	-3.61	20889675500	86623	14.15	242000	243500	239500	324000	175000	249500	241155.93	7.37	0	-21136	263833	256666	250333	243166	236833	260250	246750	489	74500	500	179640	500	1	97801344	235212	98.85	17.06	12	0.09	2433.00	14099.00	584000	20230726	-58.82	90100	20230104	166.93	584000	-58.82	20230726	90100	166.93	20230104	584000	-58.82	20230726	90100	166.93	20230104	0.86	Y	247540	500	489 억		7212205	N	N	172209	N	00	N
74	20231018	160907	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	249500	500	2	0.20	152503730000	607896	62.61	246500	257500	244000	323500	174500	249000	250876.30	7.29	-1000	-48198	268000	258500	252000	242500	236000	263250	247250	489	74500	500	179280	500	1	97801344	244014	102.55	17.70	12	0.62	2433.00	14099.00	584000	20230726	-57.28	90100	20230104	176.91	584000	-57.28	20230726	90100	176.91	20230104	584000	-57.28	20230726	90100	176.91	20230104	0.87	Y	247540	500	489 억		7132995	N	N	172191	N	00	N
75	20231018	150857	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	249000	0	3	0.00	146154826000	582425	59.98	246500	257500	244000	323500	174500	249000	250944.52	7.29	-1000	-45447	268000	258500	252000	242500	236000	263250	247250	489	74500	500	179280	500	1	97801344	243525	102.34	17.66	12	0.60	2433.00	14099.00	584000	20230726	-57.36	90100	20230104	176.36	584000	-57.36	20230726	90100	176.36	20230104	584000	-57.36	20230726	90100	176.36	20230104	0.87	Y	247540	500	489 억		7132995	N	N	199010	N	00	N
76	20231018	140845	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	250000	1000	2	0.40	128067862000	510076	52.53	246500	257500	244000	323500	174500	249000	251079.26	7.29	-1000	-40058	268000	258500	252000	242500	236000	263250	247250	489	74500	500	179280	500	1	97801344	244503	102.75	17.73	12	0.52	2433.00	14099.00	584000	20230726	-57.19	90100	20230104	177.47	584000	-57.19	20230726	90100	177.47	20230104	584000	-57.19	20230726	90100	177.47	20230104	0.87	Y	247540	500	489 억		7132995	N	N	199010	N	00	N
77	20231018	130843	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	249500	500	2	0.20	118684583500	472627	48.68	246500	257500	244000	323500	174500	249000	251120.35	7.29	-1000	-38386	268000	258500	252000	242500	236000	263250	247250	489	74500	500	179280	500	1	97801344	244014	102.55	17.70	12	0.48	2433.00	14099.00	584000	20230726	-57.28	90100	20230104	176.91	584000	-57.28	20230726	90100	176.91	20230104	584000	-57.28	20230726	90100	176.91	20230104	0.87	Y	247540	500	489 억		7132995	N	N	199010	N	00	N
78	20231018	120859	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	250500	1500	2	0.60	106329240500	423304	43.60	246500	257500	244000	323500	174500	249000	251192.93	7.29	-1000	-23217	268000	258500	252000	242500	236000	263250	247250	489	74500	500	179280	500	1	97801344	244992	102.96	17.77	12	0.43	2433.00	14099.00	584000	20230726	-57.11	90100	20230104	178.02	584000	-57.11	20230726	90100	178.02	20230104	584000	-57.11	20230726	90100	178.02	20230104	0.87	Y	247540	500	489 억		7132995	N	N	199010	N	00	N
79	20231018	110852	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	255500	6500	2	2.61	88214925500	351406	36.19	246500	257500	244000	323500	174500	249000	251038.78	7.29	-1000	-3721	268000	258500	252000	242500	236000	263250	247250	489	74500	500	179280	500	1	97801344	249882	105.01	18.12	12	0.36	2433.00	14099.00	584000	20230726	-56.25	90100	20230104	183.57	584000	-56.25	20230726	90100	183.57	20230104	584000	-56.25	20230726	90100	183.57	20230104	0.87	Y	247540	500	489 억		7132995	N	N	199010	N	00	N
80	20231018	100902	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	250000	1000	2	0.40	60682755000	242530	24.98	246500	254500	244000	323500	174500	249000	250211.15	7.29	-1000	-9945	268000	258500	252000	242500	236000	263250	247250	489	74500	500	179280	500	1	97801344	244503	102.75	17.73	12	0.25	2433.00	14099.00	584000	20230726	-57.19	90100	20230104	177.47	584000	-57.19	20230726	90100	177.47	20230104	584000	-57.19	20230726	90100	177.47	20230104	0.87	Y	247540	500	489 억		7132995	N	N	199010	N	00	N
81	20231018	090847	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	254000	5000	2	2.01	19491957500	78536	8.09	246500	254000	244000	323500	174500	249000	248183.16	7.29	-1000	-15848	268000	258500	252000	242500	236000	263250	247250	489	74500	500	179280	500	1	97801344	248415	104.40	18.02	12	0.08	2433.00	14099.00	584000	20230726	-56.51	90100	20230104	181.91	584000	-56.51	20230726	90100	181.91	20230104	584000	-56.51	20230726	90100	181.91	20230104	0.87	Y	247540	500	489 억		7132995	N	N	199010	N	00	N
82	20231017	160850	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	249000	6500	2	2.68	243163083000	965354	105.93	247500	261500	245500	315000	170000	242500	251893.19	7.40	0	-108214	254833	248666	240833	234666	226833	251750	237750	489	72500	500	174600	500	1	97801344	243525	102.34	17.66	12	0.99	2433.00	14099.00	584000	20230726	-57.36	90100	20230104	176.36	584000	-57.36	20230726	90100	176.36	20230104	584000	-57.36	20230726	90100	176.36	20230104	0.86	Y	247540	500	489 억		7235215	N	N	197496	N	00	N
83	20231017	150858	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	248500	6000	2	2.47	231839166000	919792	100.93	247500	261500	245500	315000	170000	242500	252056.83	7.40	0	-117304	254833	248666	240833	234666	226833	251750	237750	489	72500	500	174600	500	1	97801344	243036	102.14	17.63	12	0.94	2433.00	14099.00	584000	20230726	-57.45	90100	20230104	175.80	584000	-57.45	20230726	90100	175.80	20230104	584000	-57.45	20230726	90100	175.80	20230104	0.86	Y	247540	500	489 억		7235215	N	N	243104	N	00	N
84	20231017	140900	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	247500	5000	2	2.06	216077766000	856661	94.00	247500	261500	245500	315000	170000	242500	252233.34	7.40	0	-104558	254833	248666	240833	234666	226833	251750	237750	489	72500	500	174600	500	1	97801344	242058	101.73	17.55	12	0.88	2433.00	14099.00	584000	20230726	-57.62	90100	20230104	174.69	584000	-57.62	20230726	90100	174.69	20230104	584000	-57.62	20230726	90100	174.69	20230104	0.86	Y	247540	500	489 억		7235215	N	N	243104	N	00	N
85	20231017	130853	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	249500	7000	2	2.89	199584700000	790383	86.73	247500	261500	245500	315000	170000	242500	252517.35	7.40	0	-97412	254833	248666	240833	234666	226833	251750	237750	489	72500	500	174600	500	1	97801344	244014	102.55	17.70	12	0.81	2433.00	14099.00	584000	20230726	-57.28	90100	20230104	176.91	584000	-57.28	20230726	90100	176.91	20230104	584000	-57.28	20230726	90100	176.91	20230104	0.86	Y	247540	500	489 억		7235215	N	N	243104	N	00	N
86	20231017	120855	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	247500	5000	2	2.06	179825861000	710608	77.98	247500	261500	245500	315000	170000	242500	253060.23	7.40	0	-72854	254833	248666	240833	234666	226833	251750	237750	489	72500	500	174600	500	1	97801344	242058	101.73	17.55	12	0.73	2433.00	14099.00	584000	20230726	-57.62	90100	20230104	174.69	584000	-57.62	20230726	90100	174.69	20230104	584000	-57.62	20230726	90100	174.69	20230104	0.86	Y	247540	500	489 억		7235215	N	N	243104	N	00	N
87	20231017	110845	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	252000	9500	2	3.92	153661132500	605759	66.47	247500	261500	245500	315000	170000	242500	253668.43	7.40	0	-59837	254833	248666	240833	234666	226833	251750	237750	489	72500	500	174600	500	1	97801344	246459	103.58	17.87	12	0.62	2433.00	14099.00	584000	20230726	-56.85	90100	20230104	179.69	584000	-56.85	20230726	90100	179.69	20230104	584000	-56.85	20230726	90100	179.69	20230104	0.86	Y	247540	500	489 억		7235215	N	N	243104	N	00	N
88	20231017	100839	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	255000	12500	2	5.15	123288104500	486054	53.34	247500	261500	245500	315000	170000	242500	253652.70	7.40	0	-34843	254833	248666	240833	234666	226833	251750	237750	489	72500	500	174600	500	1	97801344	249393	104.81	18.09	12	0.50	2433.00	14099.00	584000	20230726	-56.34	90100	20230104	183.02	584000	-56.34	20230726	90100	183.02	20230104	584000	-56.34	20230726	90100	183.02	20230104	0.86	Y	247540	500	489 억		7235215	N	N	243104	N	00	N
89	20231017	090848	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	249500	7000	2	2.89	25340323500	102062	11.20	247500	250500	245500	315000	170000	242500	248287.71	7.40	0	-9671	254833	248666	240833	234666	226833	251750	237750	489	72500	500	174600	500	1	97801344	244014	102.55	17.70	12	0.10	2433.00	14099.00	584000	20230726	-57.28	90100	20230104	176.91	584000	-57.28	20230726	90100	176.91	20230104	584000	-57.28	20230726	90100	176.91	20230104	0.86	Y	247540	500	489 억		7235215	N	N	243104	N	00	N
90	20231016	160847	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	242500	-3500	5	-1.42	213617943500	900054	103.57	234000	247000	233000	319500	172500	246000	237311.60	7.56	0	-79460	263333	254666	248833	240166	234333	251750	237250	489	73500	500	177120	500	1	97801344	237168	99.67	17.20	12	0.92	2433.00	14099.00	584000	20230726	-58.48	90100	20230104	169.15	584000	-58.48	20230726	90100	169.15	20230104	584000	-58.48	20230726	90100	169.15	20230104	0.85	Y	247540	500	489 억		7393605	N	N	240550	N	00	N
91	20231016	150848	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	246500	500	2	0.20	195585544500	825914	95.04	234000	247000	233000	319500	172500	246000	236810.22	7.56	0	-60698	263333	254666	248833	240166	234333	251750	237250	489	73500	500	177120	500	1	97801344	241080	101.32	17.48	12	0.84	2433.00	14099.00	584000	20230726	-57.79	90100	20230104	173.58	584000	-57.79	20230726	90100	173.58	20230104	584000	-57.79	20230726	90100	173.58	20230104	0.85	Y	247540	500	489 억		7393605	N	N	242291	N	00	N
92	20231016	140850	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	237000	-9000	5	-3.66	161859061000	684961	78.82	234000	240500	233000	319500	172500	246000	236303.02	7.56	0	-54752	263333	254666	248833	240166	234333	251750	237250	489	73500	500	177120	500	1	97801344	231789	97.41	16.81	12	0.70	2433.00	14099.00	584000	20230726	-59.42	90100	20230104	163.04	584000	-59.42	20230726	90100	163.04	20230104	584000	-59.42	20230726	90100	163.04	20230104	0.85	Y	247540	500	489 억		7393605	N	N	242291	N	00	N
93	20231016	130843	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	236500	-9500	5	-3.86	147805772000	625484	71.97	234000	240500	233000	319500	172500	246000	236305.11	7.56	0	-63862	263333	254666	248833	240166	234333	251750	237250	489	73500	500	177120	500	1	97801344	231300	97.21	16.77	12	0.64	2433.00	14099.00	584000	20230726	-59.50	90100	20230104	162.49	584000	-59.50	20230726	90100	162.49	20230104	584000	-59.50	20230726	90100	162.49	20230104	0.85	Y	247540	500	489 억		7393605	N	N	242291	N	00	N
94	20231016	120844	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	233500	-12500	5	-5.08	129101136500	545782	62.80	234000	240500	233000	319500	172500	246000	236542.15	7.56	0	-63512	263333	254666	248833	240166	234333	251750	237250	489	73500	500	177120	500	1	97801344	228366	95.97	16.56	12	0.56	2433.00	14099.00	584000	20230726	-60.02	90100	20230104	159.16	584000	-60.02	20230726	90100	159.16	20230104	584000	-60.02	20230726	90100	159.16	20230104	0.85	Y	247540	500	489 억		7393605	N	N	242291	N	00	N
95	20231016	110838	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	236000	-10000	5	-4.07	110628616500	467075	53.75	234000	240500	233000	319500	172500	246000	236852.64	7.56	0	-58711	263333	254666	248833	240166	234333	251750	237250	489	73500	500	177120	500	1	97801344	230811	97.00	16.74	12	0.48	2433.00	14099.00	584000	20230726	-59.59	90100	20230104	161.93	584000	-59.59	20230726	90100	161.93	20230104	584000	-59.59	20230726	90100	161.93	20230104	0.85	Y	247540	500	489 억		7393605	N	N	242291	N	00	N
96	20231016	100833	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	238500	-7500	5	-3.05	92285149000	389710	44.84	234000	240500	233000	319500	172500	246000	236802.95	7.56	0	-42467	263333	254666	248833	240166	234333	251750	237250	489	73500	500	177120	500	1	97801344	233256	98.03	16.92	12	0.40	2433.00	14099.00	584000	20230726	-59.16	90100	20230104	164.71	584000	-59.16	20230726	90100	164.71	20230104	584000	-59.16	20230726	90100	164.71	20230104	0.85	Y	247540	500	489 억		7393605	N	N	242291	N	00	N
97	20231016	090836	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	236500	-9500	5	-3.86	36008678000	151890	17.48	234000	240500	233000	319500	172500	246000	237066.47	7.56	0	10591	263333	254666	248833	240166	234333	251750	237250	489	73500	500	177120	500	1	97801344	231300	97.21	16.77	12	0.16	2433.00	14099.00	584000	20230726	-59.50	90100	20230104	162.49	584000	-59.50	20230726	90100	162.49	20230104	584000	-59.50	20230726	90100	162.49	20230104	0.85	Y	247540	500	489 억		7393605	N	N	242291	N	00	N
98	20231012	160902	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	254000	10500	2	4.31	286533897500	1119336	112.89	249000	261000	245000	316500	170500	243500	255989.92	7.80	0	-182097	260833	252166	238833	230166	216833	256500	234500	489	73000	500	175320	500	1	97801344	248415	104.40	18.02	12	1.14	2433.00	14099.00	584000	20230726	-56.51	90100	20230104	181.91	584000	-56.51	20230726	90100	181.91	20230104	584000	-56.51	20230726	90100	181.91	20230104	0.86	Y	247540	500	489 억		7632877	N	N	307112	N	00	N
99	20231012	150842	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	254000	10500	2	4.31	263656953500	1029247	103.81	249000	261000	245000	316500	170500	243500	256165.55	7.80	0	-206475	260833	252166	238833	230166	216833	256500	234500	489	73000	500	175320	500	1	97801344	248415	104.40	18.02	12	1.05	2433.00	14099.00	584000	20230726	-56.51	90100	20230104	181.91	584000	-56.51	20230726	90100	181.91	20230104	584000	-56.51	20230726	90100	181.91	20230104	0.86	Y	247540	500	489 억		7632877	N	N	155163	N	00	N
100	20231012	140843	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	256000	12500	2	5.13	238645123000	930624	93.86	249000	261000	245000	316500	170500	243500	256436.34	7.80	0	-212488	260833	252166	238833	230166	216833	256500	234500	489	73000	500	175320	500	1	97801344	250371	105.22	18.16	12	0.95	2433.00	14099.00	584000	20230726	-56.16	90100	20230104	184.13	584000	-56.16	20230726	90100	184.13	20230104	584000	-56.16	20230726	90100	184.13	20230104	0.86	Y	247540	500	489 억		7632877	N	N	155163	N	00	N
101	20231012	130843	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	258500	15000	2	6.16	215491330000	840229	84.74	249000	261000	245000	316500	170500	243500	256468.20	7.80	0	-201364	260833	252166	238833	230166	216833	256500	234500	489	73000	500	175320	500	1	97801344	252816	106.25	18.33	12	0.86	2433.00	14099.00	584000	20230726	-55.74	90100	20230104	186.90	584000	-55.74	20230726	90100	186.90	20230104	584000	-55.74	20230726	90100	186.90	20230104	0.86	Y	247540	500	489 억		7632877	N	N	155163	N	00	N
102	20231012	120853	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	257000	13500	2	5.54	195046750500	760432	76.70	249000	261000	245000	316500	170500	243500	256495.57	7.80	0	-185228	260833	252166	238833	230166	216833	256500	234500	489	73000	500	175320	500	1	97801344	251349	105.63	18.23	12	0.78	2433.00	14099.00	584000	20230726	-55.99	90100	20230104	185.24	584000	-55.99	20230726	90100	185.24	20230104	584000	-55.99	20230726	90100	185.24	20230104	0.86	Y	247540	500	489 억		7632877	N	N	155163	N	00	N
103	20231012	110851	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	257500	14000	2	5.75	178342556500	695742	70.17	249000	261000	245000	316500	170500	243500	256335.30	7.80	0	-166127	260833	252166	238833	230166	216833	256500	234500	489	73000	500	175320	500	1	97801344	251838	105.84	18.26	12	0.71	2433.00	14099.00	584000	20230726	-55.91	90100	20230104	185.79	584000	-55.91	20230726	90100	185.79	20230104	584000	-55.91	20230726	90100	185.79	20230104	0.86	Y	247540	500	489 억		7632877	N	N	155163	N	00	N
104	20231012	100845	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	258500	15000	2	6.16	146842579500	573989	57.89	249000	261000	245000	316500	170500	243500	255829.35	7.80	0	-139669	260833	252166	238833	230166	216833	256500	234500	489	73000	500	175320	500	1	97801344	252816	106.25	18.33	12	0.59	2433.00	14099.00	584000	20230726	-55.74	90100	20230104	186.90	584000	-55.74	20230726	90100	186.90	20230104	584000	-55.74	20230726	90100	186.90	20230104	0.86	Y	247540	500	489 억		7632877	N	N	155163	N	00	N
105	20231012	090851	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	257000	13500	2	5.54	50674858000	200733	20.25	249000	258000	245000	316500	170500	243500	252451.43	7.80	0	-59429	260833	252166	238833	230166	216833	256500	234500	489	73000	500	175320	500	1	97801344	251349	105.63	18.23	12	0.21	2433.00	14099.00	584000	20230726	-55.99	90100	20230104	185.24	584000	-55.99	20230726	90100	185.24	20230104	584000	-55.99	20230726	90100	185.24	20230104	0.86	Y	247540	500	489 억		7632877	N	N	155163	N	00	N
106	20231011	160840	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	243500	20500	2	9.19	233456778500	981655	114.59	228500	247500	225500	289500	156500	223000	237811.70	7.78	0	-98452	243666	233332	227166	216832	210666	230250	213750	489	66500	500	160560	500	1	97801344	238146	100.08	17.27	12	1.00	2433.00	14099.00	584000	20230726	-58.30	90100	20230104	170.26	584000	-58.30	20230726	90100	170.26	20230104	584000	-58.30	20230726	90100	170.26	20230104	0.87	Y	247540	500	489 억		7612174	N	N	155024	N	00	N
107	20231011	150845	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	242000	19000	2	8.52	218646842000	920733	107.48	228500	247500	225500	289500	156500	223000	237471.21	7.78	0	-90586	243666	233332	227166	216832	210666	230250	213750	489	66500	500	160560	500	1	97801344	236679	99.47	17.16	12	0.94	2433.00	14099.00	584000	20230726	-58.56	90100	20230104	168.59	584000	-58.56	20230726	90100	168.59	20230104	584000	-58.56	20230726	90100	168.59	20230104	0.87	Y	247540	500	489 억		7612174	N	N	152559	N	00	N
108	20231011	140849	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	242500	19500	2	8.74	190414355500	805030	93.97	228500	247500	225500	289500	156500	223000	236531.61	7.78	0	-83616	243666	233332	227166	216832	210666	230250	213750	489	66500	500	160560	500	1	97801344	237168	99.67	17.20	12	0.82	2433.00	14099.00	584000	20230726	-58.48	90100	20230104	169.15	584000	-58.48	20230726	90100	169.15	20230104	584000	-58.48	20230726	90100	169.15	20230104	0.87	Y	247540	500	489 억		7612174	N	N	152559	N	00	N
109	20231011	130837	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	243000	20000	2	8.97	152793016500	650546	75.94	228500	243500	225500	289500	156500	223000	234869.82	7.78	0	-68830	243666	233332	227166	216832	210666	230250	213750	489	66500	500	160560	500	1	97801344	237657	99.88	17.24	12	0.67	2433.00	14099.00	584000	20230726	-58.39	90100	20230104	169.70	584000	-58.39	20230726	90100	169.70	20230104	584000	-58.39	20230726	90100	169.70	20230104	0.87	Y	247540	500	489 억		7612174	N	N	152559	N	00	N
110	20231011	120854	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	238500	15500	2	6.95	130069213500	556159	64.92	228500	242500	225500	289500	156500	223000	233871.55	7.78	0	-59617	243666	233332	227166	216832	210666	230250	213750	489	66500	500	160560	500	1	97801344	233256	98.03	16.92	12	0.57	2433.00	14099.00	584000	20230726	-59.16	90100	20230104	164.71	584000	-59.16	20230726	90100	164.71	20230104	584000	-59.16	20230726	90100	164.71	20230104	0.87	Y	247540	500	489 억		7612174	N	N	152559	N	00	N
111	20231011	110849	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	239500	16500	2	7.40	102046657000	439502	51.30	228500	241000	225500	289500	156500	223000	232188.08	7.78	0	-43582	243666	233332	227166	216832	210666	230250	213750	489	66500	500	160560	500	1	97801344	234234	98.44	16.99	12	0.45	2433.00	14099.00	584000	20230726	-58.99	90100	20230104	165.82	584000	-58.99	20230726	90100	165.82	20230104	584000	-58.99	20230726	90100	165.82	20230104	0.87	Y	247540	500	489 억		7612174	N	N	152559	N	00	N
112	20231011	100842	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	230000	7000	2	3.14	52820921500	230831	26.95	228500	231000	225500	289500	156500	223000	228830.70	7.78	0	-29396	243666	233332	227166	216832	210666	230250	213750	489	66500	500	160560	500	1	97801344	224943	94.53	16.31	12	0.24	2433.00	14099.00	584000	20230726	-60.62	90100	20230104	155.27	584000	-60.62	20230726	90100	155.27	20230104	584000	-60.62	20230726	90100	155.27	20230104	0.87	Y	247540	500	489 억		7612174	N	N	152559	N	00	N
113	20231011	090846	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	226500	3500	2	1.57	18013039500	78976	9.22	228500	230000	226000	289500	156500	223000	228085.73	7.78	0	-16718	243666	233332	227166	216832	210666	230250	213750	489	66500	500	160560	500	1	97801344	221520	93.09	16.06	12	0.08	2433.00	14099.00	584000	20230726	-61.22	90100	20230104	151.39	584000	-61.22	20230726	90100	151.39	20230104	584000	-61.22	20230726	90100	151.39	20230104	0.87	Y	247540	500	489 억		7612174	N	N	152559	N	00	N
114	20231010	161452	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	223000	-12500	5	-5.31	192925198500	846499	240.82	235500	237500	221000	306000	165000	235500	227928.87	7.81	-375	66842	242166	238832	235666	232332	229166	240500	234000	489	70500	500	169560	500	1	97801344	218097	91.66	15.82	12	0.87	2433.00	14099.00	584000	20230726	-61.82	90100	20230104	147.50	584000	-61.82	20230726	90100	147.50	20230104	584000	-61.82	20230726	90100	147.50	20230104	0.89	Y	247540	500	489 억		7636312	N	N	152558	N	00	N
115	20231010	150834	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	223000	-12500	5	-5.31	179438321000	785930	223.59	235500	237500	221000	306000	165000	235500	228310.29	7.81	-375	58951	242166	238832	235666	232332	229166	240500	234000	489	70500	500	169560	500	1	97801344	218097	91.66	15.82	12	0.80	2433.00	14099.00	584000	20230726	-61.82	90100	20230104	147.50	584000	-61.82	20230726	90100	147.50	20230104	584000	-61.82	20230726	90100	147.50	20230104	0.89	Y	247540	500	489 억		7636312	N	N	57621	N	00	N
116	20231010	140839	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	225000	-10500	5	-4.46	135023879000	586732	166.92	235500	237500	224500	306000	165000	235500	230125.63	7.81	-375	19628	242166	238832	235666	232332	229166	240500	234000	489	70500	500	169560	500	1	97801344	220053	92.48	15.96	12	0.60	2433.00	14099.00	584000	20230726	-61.47	90100	20230104	149.72	584000	-61.47	20230726	90100	149.72	20230104	584000	-61.47	20230726	90100	149.72	20230104	0.89	Y	247540	500	489 억		7636312	N	N	57621	N	00	N
117	20231010	130832	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	225500	-10000	5	-4.25	104692951500	452648	128.77	235500	237500	225500	306000	165000	235500	231286.86	7.81	-375	-13783	242166	238832	235666	232332	229166	240500	234000	489	70500	500	169560	500	1	97801344	220542	92.68	15.99	12	0.46	2433.00	14099.00	584000	20230726	-61.39	90100	20230104	150.28	584000	-61.39	20230726	90100	150.28	20230104	584000	-61.39	20230726	90100	150.28	20230104	0.89	Y	247540	500	489 억		7636312	N	N	57621	N	00	N
118	20231010	120830	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	229500	-6000	5	-2.55	76344944000	328110	93.34	235500	237500	227500	306000	165000	235500	232678.05	7.81	-375	-16091	242166	238832	235666	232332	229166	240500	234000	489	70500	500	169560	500	1	97801344	224454	94.33	16.28	12	0.34	2433.00	14099.00	584000	20230726	-60.70	90100	20230104	154.72	584000	-60.70	20230726	90100	154.72	20230104	584000	-60.70	20230726	90100	154.72	20230104	0.89	Y	247540	500	489 억		7636312	N	N	57621	N	00	N
119	20231010	110816	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	232000	-3500	5	-1.49	63803365500	273821	77.90	235500	237500	227500	306000	165000	235500	233008.16	7.81	-375	-1458	242166	238832	235666	232332	229166	240500	234000	489	70500	500	169560	500	1	97801344	226899	95.36	16.46	12	0.28	2433.00	14099.00	584000	20230726	-60.27	90100	20230104	157.49	584000	-60.27	20230726	90100	157.49	20230104	584000	-60.27	20230726	90100	157.49	20230104	0.89	Y	247540	500	489 억		7636312	N	N	57621	N	00	N
120	20231010	100825	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	233000	-2500	5	-1.06	46856826500	201512	57.33	235500	237500	227500	306000	165000	235500	232521.27	7.81	-375	-10115	242166	238832	235666	232332	229166	240500	234000	489	70500	500	169560	500	1	97801344	227877	95.77	16.53	12	0.21	2433.00	14099.00	584000	20230726	-60.10	90100	20230104	158.60	584000	-60.10	20230726	90100	158.60	20230104	584000	-60.10	20230726	90100	158.60	20230104	0.89	Y	247540	500	489 억		7636312	N	N	57621	N	00	N
121	20231010	090819	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	230000	-5500	5	-2.34	17515859000	75523	21.49	235500	237500	227500	306000	165000	235500	231911.51	7.81	-375	-10521	242166	238832	235666	232332	229166	240500	234000	489	70500	500	169560	500	1	97801344	224943	94.53	16.31	12	0.08	2433.00	14099.00	584000	20230726	-60.62	90100	20230104	155.27	584000	-60.62	20230726	90100	155.27	20230104	584000	-60.62	20230726	90100	155.27	20230104	0.89	Y	247540	500	489 억		7636312	N	N	57621	N	00	N
122	20231006	160826	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	235500	2000	2	0.86	81527003500	345976	51.32	232500	239000	232500	303500	163500	233500	235645.29	7.85	-132	18440	246833	240166	236333	229666	225833	238250	227750	489	70000	500	168120	500	1	97801344	230322	96.79	16.70	12	0.35	2433.00	14099.00	584000	20230726	-59.67	88700	20221004	165.50	584000	-59.67	20230726	90100	161.38	20230104	584000	-59.67	20230726	90100	161.38	20230104	0.92	Y	247540	500	489 억		7673896	N	N	57602	N	00	N
123	20231006	150814	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	236000	2500	2	1.07	75949362500	322295	47.81	232500	239000	232500	303500	163500	233500	235653.14	7.85	-132	20634	246833	240166	236333	229666	225833	238250	227750	489	70000	500	168120	500	1	97801344	230811	97.00	16.74	12	0.33	2433.00	14099.00	584000	20230726	-59.59	88700	20221004	166.07	584000	-59.59	20230726	90100	161.93	20230104	584000	-59.59	20230726	90100	161.93	20230104	0.92	Y	247540	500	489 억		7673896	N	N	181221	N	00	N
124	20231006	140817	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	237500	4000	2	1.71	66675957000	282981	41.98	232500	239000	232500	303500	163500	233500	235621.53	7.85	-132	21972	246833	240166	236333	229666	225833	238250	227750	489	70000	500	168120	500	1	97801344	232278	97.62	16.85	12	0.29	2433.00	14099.00	584000	20230726	-59.33	88700	20221004	167.76	584000	-59.33	20230726	90100	163.60	20230104	584000	-59.33	20230726	90100	163.60	20230104	0.92	Y	247540	500	489 억		7673896	N	N	181221	N	00	N
125	20231006	130806	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	237000	3500	2	1.50	59526016500	252766	37.50	232500	239000	232500	303500	163500	233500	235500.23	7.85	-132	13300	246833	240166	236333	229666	225833	238250	227750	489	70000	500	168120	500	1	97801344	231789	97.41	16.81	12	0.26	2433.00	14099.00	584000	20230726	-59.42	88700	20221004	167.19	584000	-59.42	20230726	90100	163.04	20230104	584000	-59.42	20230726	90100	163.04	20230104	0.92	Y	247540	500	489 억		7673896	N	N	181221	N	00	N
126	20231006	120805	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	237000	3500	2	1.50	49648968000	211168	31.33	232500	237500	232500	303500	163500	233500	235117.63	7.85	-132	9744	246833	240166	236333	229666	225833	238250	227750	489	70000	500	168120	500	1	97801344	231789	97.41	16.81	12	0.22	2433.00	14099.00	584000	20230726	-59.42	88700	20221004	167.19	584000	-59.42	20230726	90100	163.04	20230104	584000	-59.42	20230726	90100	163.04	20230104	0.92	Y	247540	500	489 억		7673896	N	N	181221	N	00	N
127	20231006	110759	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	234500	1000	2	0.43	39774138000	169144	25.09	232500	237500	232500	303500	163500	233500	235151.68	7.85	-132	9351	246833	240166	236333	229666	225833	238250	227750	489	70000	500	168120	500	1	97801344	229344	96.38	16.63	12	0.17	2433.00	14099.00	584000	20230726	-59.85	88700	20221004	164.37	584000	-59.85	20230726	90100	160.27	20230104	584000	-59.85	20230726	90100	160.27	20230104	0.92	Y	247540	500	489 억		7673896	N	N	181221	N	00	N
128	20231006	100804	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	235500	2000	2	0.86	31721096500	134920	20.02	232500	237500	232500	303500	163500	233500	235113.00	7.85	-132	13119	246833	240166	236333	229666	225833	238250	227750	489	70000	500	168120	500	1	97801344	230322	96.79	16.70	12	0.14	2433.00	14099.00	584000	20230726	-59.67	88700	20221004	165.50	584000	-59.67	20230726	90100	161.38	20230104	584000	-59.67	20230726	90100	161.38	20230104	0.92	Y	247540	500	489 억		7673896	N	N	181221	N	00	N
129	20231006	090759	57	100.00	KSQ150		일반전기전자	N	N	N	N		Y	235000	1500	2	0.64	10956536500	46707	6.93	232500	237500	232500	303500	163500	233500	234585.22	7.85	-132	3463	246833	240166	236333	229666	225833	238250	227750	489	70000	500	168120	500	1	97801344	229833	96.59	16.67	12	0.05	2433.00	14099.00	584000	20230726	-59.76	88700	20221004	164.94	584000	-59.76	20230726	90100	160.82	20230104	584000	-59.76	20230726	90100	160.82	20230104	0.92	Y	247540	500	489 억		7673896	N	N	181221	N	00	N