KissMeData/032500/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	160416	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12310	240	2	1.99	881737230	72284	135.25	11950	12360	11950	15690	8450	12070	12198.08	6.93	0	19654	12643	12356	12203	11916	11763	12280	11840	199	3620	500	8690	10	1	39820883	4902	-7.51	2.80	12	0.18	-1640.00	4391.00	20000	20240117	-38.45	9730	20231027	26.52	20000	-38.45	20240117	11760	4.68	20240705	20000	-38.45	20240117	9730	26.52	20231027	0.76	N	032500	500	199 억		2757953	N	N	304	N	00	N
3	20240731	150417	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12250	180	2	1.49	796199200	65299	122.18	11950	12360	11950	15690	8450	12070	12193.13	6.93	0	17225	12643	12356	12203	11916	11763	12280	11840	199	3620	500	8690	10	1	39820883	4878	-7.47	2.79	12	0.16	-1640.00	4391.00	20000	20240117	-38.75	9730	20231027	25.90	20000	-38.75	20240117	11760	4.17	20240705	20000	-38.75	20240117	9730	25.90	20231027	0.76	N	032500	500	199 억		2757953	N	N	825	N	00	N
4	20240731	140420	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12250	180	2	1.49	687281150	56426	105.58	11950	12320	11950	15690	8450	12070	12180.22	6.93	0	14803	12643	12356	12203	11916	11763	12280	11840	199	3620	500	8690	10	1	39820883	4878	-7.47	2.79	12	0.14	-1640.00	4391.00	20000	20240117	-38.75	9730	20231027	25.90	20000	-38.75	20240117	11760	4.17	20240705	20000	-38.75	20240117	9730	25.90	20231027	0.76	N	032500	500	199 억		2757953	N	N	825	N	00	N
5	20240731	130419	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12210	140	2	1.16	502653270	41326	77.32	11950	12320	11950	15690	8450	12070	12163.12	6.93	0	11026	12643	12356	12203	11916	11763	12280	11840	199	3620	500	8690	10	1	39820883	4862	-7.45	2.78	12	0.10	-1640.00	4391.00	20000	20240117	-38.95	9730	20231027	25.49	20000	-38.95	20240117	11760	3.83	20240705	20000	-38.95	20240117	9730	25.49	20231027	0.76	N	032500	500	199 억		2757953	N	N	825	N	00	N
6	20240731	120421	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12110	40	2	0.33	428742090	35259	65.97	11950	12320	11950	15690	8450	12070	12159.79	6.93	0	7834	12643	12356	12203	11916	11763	12280	11840	199	3620	500	8690	10	1	39820883	4822	-7.38	2.76	12	0.09	-1640.00	4391.00	20000	20240117	-39.45	9730	20231027	24.46	20000	-39.45	20240117	11760	2.98	20240705	20000	-39.45	20240117	9730	24.46	20231027	0.76	N	032500	500	199 억		2757953	N	N	825	N	00	N
7	20240731	110418	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12100	30	2	0.25	401574680	33015	61.77	11950	12320	11950	15690	8450	12070	12163.40	6.93	0	7435	12643	12356	12203	11916	11763	12280	11840	199	3620	500	8690	10	1	39820883	4818	-7.38	2.76	12	0.08	-1640.00	4391.00	20000	20240117	-39.50	9730	20231027	24.36	20000	-39.50	20240117	11760	2.89	20240705	20000	-39.50	20240117	9730	24.36	20231027	0.76	N	032500	500	199 억		2757953	N	N	825	N	00	N
8	20240731	100418	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12320	250	2	2.07	304115260	24991	46.76	11950	12320	11950	15690	8450	12070	12168.99	6.93	0	7149	12643	12356	12203	11916	11763	12280	11840	199	3620	500	8690	10	1	39820883	4906	-7.51	2.81	12	0.06	-1640.00	4391.00	20000	20240117	-38.40	9730	20231027	26.62	20000	-38.40	20240117	11760	4.76	20240705	20000	-38.40	20240117	9730	26.62	20231027	0.76	N	032500	500	199 억		2757953	N	N	825	N	00	N
9	20240731	090414	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12180	110	2	0.91	70424150	5861	10.97	11950	12190	11950	15690	8450	12070	12015.72	6.93	0	1565	12643	12356	12203	11916	11763	12280	11840	199	3620	500	8690	10	1	39820883	4850	-7.43	2.77	12	0.01	-1640.00	4391.00	20000	20240117	-39.10	9730	20231027	25.18	20000	-39.10	20240117	11760	3.57	20240705	20000	-39.10	20240117	9730	25.18	20231027	0.76	N	032500	500	199 억		2757953	N	N	825	N	00	N
10	20240730	160407	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12070	-310	5	-2.50	648868050	53398	114.37	12140	12490	12050	16090	8670	12380	12151.54	6.87	0	-791	12793	12586	12433	12226	12073	12510	12150	199	3710	500	8910	10	1	39820883	4806	-7.36	2.75	12	0.13	-1640.00	4391.00	20000	20240117	-39.65	9730	20231027	24.05	20000	-39.65	20240117	11760	2.64	20240705	20000	-39.65	20240117	9730	24.05	20231027	0.77	N	032500	500	199 억		2734566	N	N	825	N	00	N
11	20240730	150415	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12150	-230	5	-1.86	608129490	50030	107.16	12140	12490	12050	16090	8670	12380	12155.30	6.87	0	125	12793	12586	12433	12226	12073	12510	12150	199	3710	500	8910	10	1	39820883	4838	-7.41	2.77	12	0.13	-1640.00	4391.00	20000	20240117	-39.25	9730	20231027	24.87	20000	-39.25	20240117	11760	3.32	20240705	20000	-39.25	20240117	9730	24.87	20231027	0.77	N	032500	500	199 억		2734566	N	N	36	N	00	N
12	20240730	140409	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12120	-260	5	-2.10	531359030	43697	93.59	12140	12490	12050	16090	8670	12380	12160.08	6.87	0	-1227	12793	12586	12433	12226	12073	12510	12150	199	3710	500	8910	10	1	39820883	4826	-7.39	2.76	12	0.11	-1640.00	4391.00	20000	20240117	-39.40	9730	20231027	24.56	20000	-39.40	20240117	11760	3.06	20240705	20000	-39.40	20240117	9730	24.56	20231027	0.77	N	032500	500	199 억		2734566	N	N	36	N	00	N
13	20240730	130413	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12150	-230	5	-1.86	457767640	37631	80.60	12140	12490	12050	16090	8670	12380	12164.64	6.87	0	-1341	12793	12586	12433	12226	12073	12510	12150	199	3710	500	8910	10	1	39820883	4838	-7.41	2.77	12	0.09	-1640.00	4391.00	20000	20240117	-39.25	9730	20231027	24.87	20000	-39.25	20240117	11760	3.32	20240705	20000	-39.25	20240117	9730	24.87	20231027	0.77	N	032500	500	199 억		2734566	N	N	36	N	00	N
14	20240730	120410	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12190	-190	5	-1.53	419077870	34448	73.78	12140	12490	12050	16090	8670	12380	12165.52	6.87	0	-392	12793	12586	12433	12226	12073	12510	12150	199	3710	500	8910	10	1	39820883	4854	-7.43	2.78	12	0.09	-1640.00	4391.00	20000	20240117	-39.05	9730	20231027	25.28	20000	-39.05	20240117	11760	3.66	20240705	20000	-39.05	20240117	9730	25.28	20231027	0.77	N	032500	500	199 억		2734566	N	N	36	N	00	N
15	20240730	110414	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12150	-230	5	-1.86	336195300	27649	59.22	12140	12490	12050	16090	8670	12380	12159.40	6.87	0	-795	12793	12586	12433	12226	12073	12510	12150	199	3710	500	8910	10	1	39820883	4838	-7.41	2.77	12	0.07	-1640.00	4391.00	20000	20240117	-39.25	9730	20231027	24.87	20000	-39.25	20240117	11760	3.32	20240705	20000	-39.25	20240117	9730	24.87	20231027	0.77	N	032500	500	199 억		2734566	N	N	36	N	00	N
16	20240730	100414	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12180	-200	5	-1.62	139648690	11437	24.50	12140	12490	12140	16090	8670	12380	12210.26	6.87	0	988	12793	12586	12433	12226	12073	12510	12150	199	3710	500	8910	10	1	39820883	4850	-7.43	2.77	12	0.03	-1640.00	4391.00	20000	20240117	-39.10	9730	20231027	25.18	20000	-39.10	20240117	11760	3.57	20240705	20000	-39.10	20240117	9730	25.18	20231027	0.77	N	032500	500	199 억		2734566	N	N	36	N	00	N
17	20240730	090415	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12180	-200	5	-1.62	29753940	2448	5.24	12140	12350	12140	16090	8670	12380	12154.39	6.87	0	-920	12793	12586	12433	12226	12073	12510	12150	199	3710	500	8910	10	1	39820883	4850	-7.43	2.77	12	0.01	-1640.00	4391.00	20000	20240117	-39.10	9730	20231027	25.18	20000	-39.10	20240117	11760	3.57	20240705	20000	-39.10	20240117	9730	25.18	20231027	0.77	N	032500	500	199 억		2734566	N	N	36	N	00	N
18	20240729	160410	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12380	-140	5	-1.12	579088460	46627	41.23	12640	12640	12280	16270	8770	12520	12420.25	6.89	0	842	12886	12702	12466	12282	12046	12795	12375	199	3750	500	9010	10	1	39820883	4930	-7.55	2.82	12	0.12	-1640.00	4391.00	20000	20240117	-38.10	9730	20231027	27.24	20000	-38.10	20240117	11760	5.27	20240705	20000	-38.10	20240117	9730	27.24	20231027	0.77	N	032500	500	199 억		2742266	N	N	36	N	00	N
19	20240729	150411	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12450	-70	5	-0.56	536122600	43170	38.17	12640	12640	12280	16270	8770	12520	12418.87	6.89	0	1067	12886	12702	12466	12282	12046	12795	12375	199	3750	500	9010	10	1	39820883	4958	-7.59	2.84	12	0.11	-1640.00	4391.00	20000	20240117	-37.75	9730	20231027	27.95	20000	-37.75	20240117	11760	5.87	20240705	20000	-37.75	20240117	9730	27.95	20231027	0.77	N	032500	500	199 억		2742266	N	N	21	N	00	N
20	20240729	140415	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12460	-60	5	-0.48	468400260	37714	33.35	12640	12640	12280	16270	8770	12520	12419.80	6.89	0	436	12886	12702	12466	12282	12046	12795	12375	199	3750	500	9010	10	1	39820883	4962	-7.60	2.84	12	0.09	-1640.00	4391.00	20000	20240117	-37.70	9730	20231027	28.06	20000	-37.70	20240117	11760	5.95	20240705	20000	-37.70	20240117	9730	28.06	20231027	0.77	N	032500	500	199 억		2742266	N	N	21	N	00	N
21	20240729	130418	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12460	-60	5	-0.48	368446380	29706	26.27	12640	12640	12280	16270	8770	12520	12403.10	6.89	0	-65	12886	12702	12466	12282	12046	12795	12375	199	3750	500	9010	10	1	39820883	4962	-7.60	2.84	12	0.07	-1640.00	4391.00	20000	20240117	-37.70	9730	20231027	28.06	20000	-37.70	20240117	11760	5.95	20240705	20000	-37.70	20240117	9730	28.06	20231027	0.77	N	032500	500	199 억		2742266	N	N	21	N	00	N
22	20240729	120410	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12280	-240	5	-1.92	275901410	22221	19.65	12640	12640	12280	16270	8770	12520	12416.25	6.89	0	-2995	12886	12702	12466	12282	12046	12795	12375	199	3750	500	9010	10	1	39820883	4890	-7.49	2.80	12	0.06	-1640.00	4391.00	20000	20240117	-38.60	9730	20231027	26.21	20000	-38.60	20240117	11760	4.42	20240705	20000	-38.60	20240117	9730	26.21	20231027	0.77	N	032500	500	199 억		2742266	N	N	21	N	00	N
23	20240729	110413	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12360	-160	5	-1.28	228533820	18382	16.25	12640	12640	12330	16270	8770	12520	12432.48	6.89	0	-967	12886	12702	12466	12282	12046	12795	12375	199	3750	500	9010	10	1	39820883	4922	-7.54	2.81	12	0.05	-1640.00	4391.00	20000	20240117	-38.20	9730	20231027	27.03	20000	-38.20	20240117	11760	5.10	20240705	20000	-38.20	20240117	9730	27.03	20231027	0.77	N	032500	500	199 억		2742266	N	N	21	N	00	N
24	20240729	100412	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12470	-50	5	-0.40	144750380	11635	10.29	12640	12640	12330	16270	8770	12520	12440.94	6.89	0	183	12886	12702	12466	12282	12046	12795	12375	199	3750	500	9010	10	1	39820883	4966	-7.60	2.84	12	0.03	-1640.00	4391.00	20000	20240117	-37.65	9730	20231027	28.16	20000	-37.65	20240117	11760	6.04	20240705	20000	-37.65	20240117	9730	28.16	20231027	0.77	N	032500	500	199 억		2742266	N	N	21	N	00	N
25	20240729	090409	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12500	-20	5	-0.16	16691060	1330	1.18	12640	12640	12500	16270	8770	12520	12549.67	6.89	0	-831	12886	12702	12466	12282	12046	12795	12375	199	3750	500	9010	10	1	39820883	4978	-7.62	2.85	12	0.00	-1640.00	4391.00	20000	20240117	-37.50	9730	20231027	28.47	20000	-37.50	20240117	11760	6.29	20240705	20000	-37.50	20240117	9730	28.47	20231027	0.77	N	032500	500	199 억		2742266	N	N	21	N	00	N
26	20240726	160403	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12520	370	2	3.05	1403560030	112833	136.54	12260	12650	12230	15790	8510	12150	12439.12	6.86	0	31260	12456	12302	12036	11882	11616	12380	11960	199	3640	500	8740	10	1	39820883	4986	-7.63	2.85	12	0.28	-1640.00	4391.00	20000	20240117	-37.40	9730	20231027	28.67	20000	-37.40	20240117	11760	6.46	20240705	20000	-37.40	20240117	9730	28.67	20231027	0.78	N	032500	500	199 억		2732188	N	N	21	N	00	N
27	20240726	150407	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12530	380	2	3.13	1310612470	105407	127.55	12260	12650	12230	15790	8510	12150	12433.83	6.86	0	32465	12456	12302	12036	11882	11616	12380	11960	199	3640	500	8740	10	1	39820883	4990	-7.64	2.85	12	0.26	-1640.00	4391.00	20000	20240117	-37.35	9730	20231027	28.78	20000	-37.35	20240117	11760	6.55	20240705	20000	-37.35	20240117	9730	28.78	20231027	0.78	N	032500	500	199 억		2732188	N	N	9	N	00	N
28	20240726	140409	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12560	410	2	3.37	1148859880	92485	111.91	12260	12650	12230	15790	8510	12150	12422.12	6.86	0	31918	12456	12302	12036	11882	11616	12380	11960	199	3640	500	8740	10	1	39820883	5002	-7.66	2.86	12	0.23	-1640.00	4391.00	20000	20240117	-37.20	9730	20231027	29.09	20000	-37.20	20240117	11760	6.80	20240705	20000	-37.20	20240117	9730	29.09	20231027	0.78	N	032500	500	199 억		2732188	N	N	9	N	00	N
29	20240726	130408	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12440	290	2	2.39	732880040	59235	71.68	12260	12450	12230	15790	8510	12150	12372.42	6.86	0	13412	12456	12302	12036	11882	11616	12380	11960	199	3640	500	8740	10	1	39820883	4954	-7.59	2.83	12	0.15	-1640.00	4391.00	20000	20240117	-37.80	9730	20231027	27.85	20000	-37.80	20240117	11760	5.78	20240705	20000	-37.80	20240117	9730	27.85	20231027	0.78	N	032500	500	199 억		2732188	N	N	9	N	00	N
30	20240726	120411	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12440	290	2	2.39	665085450	53783	65.08	12260	12450	12230	15790	8510	12150	12366.09	6.86	0	12401	12456	12302	12036	11882	11616	12380	11960	199	3640	500	8740	10	1	39820883	4954	-7.59	2.83	12	0.14	-1640.00	4391.00	20000	20240117	-37.80	9730	20231027	27.85	20000	-37.80	20240117	11760	5.78	20240705	20000	-37.80	20240117	9730	27.85	20231027	0.78	N	032500	500	199 억		2732188	N	N	9	N	00	N
31	20240726	110409	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12380	230	2	1.89	589249830	47669	57.68	12260	12450	12230	15790	8510	12150	12361.28	6.86	0	9438	12456	12302	12036	11882	11616	12380	11960	199	3640	500	8740	10	1	39820883	4930	-7.55	2.82	12	0.12	-1640.00	4391.00	20000	20240117	-38.10	9730	20231027	27.24	20000	-38.10	20240117	11760	5.27	20240705	20000	-38.10	20240117	9730	27.24	20231027	0.78	N	032500	500	199 억		2732188	N	N	9	N	00	N
32	20240726	100409	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12390	240	2	1.98	464006600	37569	45.46	12260	12450	12230	15790	8510	12150	12350.78	6.86	0	9842	12456	12302	12036	11882	11616	12380	11960	199	3640	500	8740	10	1	39820883	4934	-7.55	2.82	12	0.09	-1640.00	4391.00	20000	20240117	-38.05	9730	20231027	27.34	20000	-38.05	20240117	11760	5.36	20240705	20000	-38.05	20240117	9730	27.34	20231027	0.78	N	032500	500	199 억		2732188	N	N	9	N	00	N
33	20240726	090407	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12260	110	2	0.91	64869620	5271	6.38	12260	12400	12240	15790	8510	12150	12306.89	6.86	0	1904	12456	12302	12036	11882	11616	12380	11960	199	3640	500	8740	10	1	39820883	4882	-7.48	2.79	12	0.01	-1640.00	4391.00	20000	20240117	-38.70	9730	20231027	26.00	20000	-38.70	20240117	11760	4.25	20240705	20000	-38.70	20240117	9730	26.00	20231027	0.78	N	032500	500	199 억		2732188	N	N	9	N	00	N
34	20240725	160406	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12150	150	2	1.25	991032510	82607	153.75	12000	12190	11770	15600	8400	12000	11996.72	6.88	0	18205	12246	12122	11976	11852	11706	12185	11915	199	3600	500	8640	10	1	39820883	4838	-7.41	2.77	12	0.21	-1640.00	4391.00	20000	20240117	-39.25	9730	20231027	24.87	20000	-39.25	20240117	11760	3.32	20240705	20000	-39.25	20240117	9730	24.87	20231027	0.80	N	032500	500	199 억		2738204	N	N	9	N	00	N
35	20240725	150412	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12150	150	2	1.25	888807350	74203	138.11	12000	12190	11770	15600	8400	12000	11978.05	6.88	0	15228	12246	12122	11976	11852	11706	12185	11915	199	3600	500	8640	10	1	39820883	4838	-7.41	2.77	12	0.19	-1640.00	4391.00	20000	20240117	-39.25	9730	20231027	24.87	20000	-39.25	20240117	11760	3.32	20240705	20000	-39.25	20240117	9730	24.87	20231027	0.80	N	032500	500	199 억		2738204	N	N	338	N	00	N
36	20240725	140412	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12090	90	2	0.75	734817790	61505	114.47	12000	12190	11770	15600	8400	12000	11947.29	6.88	0	13009	12246	12122	11976	11852	11706	12185	11915	199	3600	500	8640	10	1	39820883	4814	-7.37	2.75	12	0.15	-1640.00	4391.00	20000	20240117	-39.55	9730	20231027	24.25	20000	-39.55	20240117	11760	2.81	20240705	20000	-39.55	20240117	9730	24.25	20231027	0.80	N	032500	500	199 억		2738204	N	N	338	N	00	N
37	20240725	130409	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12110	110	2	0.92	638271340	53545	99.66	12000	12150	11770	15600	8400	12000	11920.28	6.88	0	8504	12246	12122	11976	11852	11706	12185	11915	199	3600	500	8640	10	1	39820883	4822	-7.38	2.76	12	0.13	-1640.00	4391.00	20000	20240117	-39.45	9730	20231027	24.46	20000	-39.45	20240117	11760	2.98	20240705	20000	-39.45	20240117	9730	24.46	20231027	0.80	N	032500	500	199 억		2738204	N	N	338	N	00	N
38	20240725	120409	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12080	80	2	0.67	563041170	47330	88.09	12000	12140	11770	15600	8400	12000	11896.07	6.88	0	6253	12246	12122	11976	11852	11706	12185	11915	199	3600	500	8640	10	1	39820883	4810	-7.37	2.75	12	0.12	-1640.00	4391.00	20000	20240117	-39.60	9730	20231027	24.15	20000	-39.60	20240117	11760	2.72	20240705	20000	-39.60	20240117	9730	24.15	20231027	0.80	N	032500	500	199 억		2738204	N	N	338	N	00	N
39	20240725	110407	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12020	20	2	0.17	479374120	40403	75.20	12000	12050	11770	15600	8400	12000	11864.81	6.88	0	5474	12246	12122	11976	11852	11706	12185	11915	199	3600	500	8640	10	1	39820883	4786	-7.33	2.74	12	0.10	-1640.00	4391.00	20000	20240117	-39.90	9730	20231027	23.54	20000	-39.90	20240117	11760	2.21	20240705	20000	-39.90	20240117	9730	23.54	20231027	0.80	N	032500	500	199 억		2738204	N	N	338	N	00	N
40	20240725	100408	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11870	-130	5	-1.08	345922320	29224	54.39	12000	12000	11770	15600	8400	12000	11836.93	6.88	0	2138	12246	12122	11976	11852	11706	12185	11915	199	3600	500	8640	10	1	39820883	4727	-7.24	2.70	12	0.07	-1640.00	4391.00	20000	20240117	-40.65	9730	20231027	21.99	20000	-40.65	20240117	11760	0.94	20240705	20000	-40.65	20240117	9730	21.99	20231027	0.80	N	032500	500	199 억		2738204	N	N	338	N	00	N
41	20240725	090408	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11870	-130	5	-1.08	17829080	1494	2.78	12000	12000	11870	15600	8400	12000	11933.79	6.88	0	-548	12246	12122	11976	11852	11706	12185	11915	199	3600	500	8640	10	1	39820883	4727	-7.24	2.70	12	0.00	-1640.00	4391.00	20000	20240117	-40.65	9730	20231027	21.99	20000	-40.65	20240117	11760	0.94	20240705	20000	-40.65	20240117	9730	21.99	20231027	0.80	N	032500	500	199 억		2738204	N	N	338	N	00	N
42	20240724	160404	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12000	50	2	0.42	642793750	53659	97.59	11830	12100	11830	15530	8370	11950	11979.16	6.87	0	3628	12323	12136	12003	11816	11683	12070	11750	199	3580	500	8600	10	1	39820883	4779	-7.32	2.73	12	0.13	-1640.00	4391.00	20000	20240117	-40.00	9730	20231027	23.33	20000	-40.00	20240117	11760	2.04	20240705	20000	-40.00	20240117	9730	23.33	20231027	0.82	N	032500	500	199 억		2734671	N	N	338	N	00	N
43	20240724	150409	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11950	0	3	0.00	607533910	50713	92.23	11830	12100	11830	15530	8370	11950	11979.85	6.87	0	2626	12323	12136	12003	11816	11683	12070	11750	199	3580	500	8600	10	1	39820883	4759	-7.29	2.72	12	0.13	-1640.00	4391.00	20000	20240117	-40.25	9730	20231027	22.82	20000	-40.25	20240117	11760	1.62	20240705	20000	-40.25	20240117	9730	22.82	20231027	0.82	N	032500	500	199 억		2734671	N	N	1153	N	00	N
44	20240724	140406	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11900	-50	5	-0.42	527180390	44004	80.03	11830	12100	11830	15530	8370	11950	11980.28	6.87	0	2447	12323	12136	12003	11816	11683	12070	11750	199	3580	500	8600	10	1	39820883	4739	-7.26	2.71	12	0.11	-1640.00	4391.00	20000	20240117	-40.50	9730	20231027	22.30	20000	-40.50	20240117	11760	1.19	20240705	20000	-40.50	20240117	9730	22.30	20231027	0.82	N	032500	500	199 억		2734671	N	N	1153	N	00	N
45	20240724	130409	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11990	40	2	0.33	458852710	38272	69.61	11830	12100	11830	15530	8370	11950	11989.25	6.87	0	4684	12323	12136	12003	11816	11683	12070	11750	199	3580	500	8600	10	1	39820883	4775	-7.31	2.73	12	0.10	-1640.00	4391.00	20000	20240117	-40.05	9730	20231027	23.23	20000	-40.05	20240117	11760	1.96	20240705	20000	-40.05	20240117	9730	23.23	20231027	0.82	N	032500	500	199 억		2734671	N	N	1153	N	00	N
46	20240724	120412	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12050	100	2	0.84	440520260	36747	66.83	11830	12100	11830	15530	8370	11950	11987.92	6.87	0	4499	12323	12136	12003	11816	11683	12070	11750	199	3580	500	8600	10	1	39820883	4798	-7.35	2.74	12	0.09	-1640.00	4391.00	20000	20240117	-39.75	9730	20231027	23.84	20000	-39.75	20240117	11760	2.47	20240705	20000	-39.75	20240117	9730	23.84	20231027	0.82	N	032500	500	199 억		2734671	N	N	1153	N	00	N
47	20240724	110410	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12020	70	2	0.59	302647250	25292	46.00	11830	12090	11830	15530	8370	11950	11966.13	6.87	0	3973	12323	12136	12003	11816	11683	12070	11750	199	3580	500	8600	10	1	39820883	4786	-7.33	2.74	12	0.06	-1640.00	4391.00	20000	20240117	-39.90	9730	20231027	23.54	20000	-39.90	20240117	11760	2.21	20240705	20000	-39.90	20240117	9730	23.54	20231027	0.82	N	032500	500	199 억		2734671	N	N	1153	N	00	N
48	20240724	100410	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12010	60	2	0.50	137266860	11484	20.89	11830	12090	11830	15530	8370	11950	11952.88	6.87	0	2310	12323	12136	12003	11816	11683	12070	11750	199	3580	500	8600	10	1	39820883	4782	-7.32	2.74	12	0.03	-1640.00	4391.00	20000	20240117	-39.95	9730	20231027	23.43	20000	-39.95	20240117	11760	2.13	20240705	20000	-39.95	20240117	9730	23.43	20231027	0.82	N	032500	500	199 억		2734671	N	N	1153	N	00	N
49	20240724	090408	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11840	-110	5	-0.92	17770590	1499	2.73	11830	11930	11830	15530	8370	11950	11854.96	6.87	0	-137	12323	12136	12003	11816	11683	12070	11750	199	3580	500	8600	10	1	39820883	4715	-7.22	2.70	12	0.00	-1640.00	4391.00	20000	20240117	-40.80	9730	20231027	21.69	20000	-40.80	20240117	11760	0.68	20240705	20000	-40.80	20240117	9730	21.69	20231027	0.82	N	032500	500	199 억		2734671	N	N	1153	N	00	N
50	20240723	160402	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11950	-80	5	-0.67	653379710	54561	66.44	12050	12190	11870	15630	8430	12030	11975.23	6.78	0	11492	12416	12222	12006	11812	11596	12115	11705	199	3600	500	8660	10	1	39820883	4759	-7.29	2.72	12	0.14	-1640.00	4391.00	20000	20240117	-40.25	9730	20231027	22.82	20000	-40.25	20240117	11760	1.62	20240705	20000	-40.25	20240117	9730	22.82	20231027	0.82	N	032500	500	199 억		2699373	N	N	1153	N	00	N
51	20240723	150414	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11990	-40	5	-0.33	589385320	49198	59.91	12050	12190	11870	15630	8430	12030	11979.86	6.78	0	10141	12416	12222	12006	11812	11596	12115	11705	199	3600	500	8660	10	1	39820883	4775	-7.31	2.73	12	0.12	-1640.00	4391.00	20000	20240117	-40.05	9730	20231027	23.23	20000	-40.05	20240117	11760	1.96	20240705	20000	-40.05	20240117	9730	23.23	20231027	0.82	N	032500	500	199 억		2699373	N	N	153	N	00	N
52	20240723	140405	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12060	30	2	0.25	485820780	40565	49.39	12050	12190	11870	15630	8430	12030	11976.35	6.78	0	6825	12416	12222	12006	11812	11596	12115	11705	199	3600	500	8660	10	1	39820883	4802	-7.35	2.75	12	0.10	-1640.00	4391.00	20000	20240117	-39.70	9730	20231027	23.95	20000	-39.70	20240117	11760	2.55	20240705	20000	-39.70	20240117	9730	23.95	20231027	0.82	N	032500	500	199 억		2699373	N	N	153	N	00	N
53	20240723	130403	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12040	10	2	0.08	443502940	37058	45.12	12050	12190	11870	15630	8430	12030	11967.81	6.78	0	6965	12416	12222	12006	11812	11596	12115	11705	199	3600	500	8660	10	1	39820883	4794	-7.34	2.74	12	0.09	-1640.00	4391.00	20000	20240117	-39.80	9730	20231027	23.74	20000	-39.80	20240117	11760	2.38	20240705	20000	-39.80	20240117	9730	23.74	20231027	0.82	N	032500	500	199 억		2699373	N	N	153	N	00	N
54	20240723	120406	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11930	-100	5	-0.83	352165730	29439	35.85	12050	12190	11870	15630	8430	12030	11962.56	6.78	0	2105	12416	12222	12006	11812	11596	12115	11705	199	3600	500	8660	10	1	39820883	4751	-7.27	2.72	12	0.07	-1640.00	4391.00	20000	20240117	-40.35	9730	20231027	22.61	20000	-40.35	20240117	11760	1.45	20240705	20000	-40.35	20240117	9730	22.61	20231027	0.82	N	032500	500	199 억		2699373	N	N	153	N	00	N
55	20240723	110407	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11910	-120	5	-1.00	328667380	27470	33.45	12050	12190	11870	15630	8430	12030	11964.59	6.78	0	2128	12416	12222	12006	11812	11596	12115	11705	199	3600	500	8660	10	1	39820883	4743	-7.26	2.71	12	0.07	-1640.00	4391.00	20000	20240117	-40.45	9730	20231027	22.40	20000	-40.45	20240117	11760	1.28	20240705	20000	-40.45	20240117	9730	22.40	20231027	0.82	N	032500	500	199 억		2699373	N	N	153	N	00	N
56	20240723	100406	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11930	-100	5	-0.83	216569830	18050	21.98	12050	12190	11900	15630	8430	12030	11998.33	6.78	0	2576	12416	12222	12006	11812	11596	12115	11705	199	3600	500	8660	10	1	39820883	4751	-7.27	2.72	12	0.05	-1640.00	4391.00	20000	20240117	-40.35	9730	20231027	22.61	20000	-40.35	20240117	11760	1.45	20240705	20000	-40.35	20240117	9730	22.61	20231027	0.82	N	032500	500	199 억		2699373	N	N	153	N	00	N
57	20240723	090407	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12170	140	2	1.16	18956110	1565	1.91	12050	12170	12040	15630	8430	12030	12112.53	6.78	0	518	12416	12222	12006	11812	11596	12115	11705	199	3600	500	8660	10	1	39820883	4846	-7.42	2.77	12	0.00	-1640.00	4391.00	20000	20240117	-39.15	9730	20231027	25.08	20000	-39.15	20240117	11760	3.49	20240705	20000	-39.15	20240117	9730	25.08	20231027	0.82	N	032500	500	199 억		2699373	N	N	153	N	00	N
58	20240722	160401	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12030	-120	5	-0.99	980330390	82085	170.79	12150	12200	11790	15790	8510	12150	11942.87	6.78	0	1999	12416	12282	12136	12002	11856	12350	12070	199	3640	500	8740	10	1	39820883	4790	-7.34	2.74	12	0.21	-1640.00	4391.00	20000	20240117	-39.85	9730	20231027	23.64	20000	-39.85	20240117	11760	2.30	20240705	20000	-39.85	20240117	9730	23.64	20231027	0.83	N	032500	500	199 억		2699814	N	N	153	N	00	N
59	20240722	150405	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12040	-110	5	-0.91	939333120	78678	163.70	12150	12200	11790	15790	8510	12150	11938.96	6.78	0	219	12416	12282	12136	12002	11856	12350	12070	199	3640	500	8740	10	1	39820883	4794	-7.34	2.74	12	0.20	-1640.00	4391.00	20000	20240117	-39.80	9730	20231027	23.74	20000	-39.80	20240117	11760	2.38	20240705	20000	-39.80	20240117	9730	23.74	20231027	0.83	N	032500	500	199 억		2699814	N	N	0	N	00	N
60	20240722	140407	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12000	-150	5	-1.23	818652240	68616	142.77	12150	12200	11790	15790	8510	12150	11930.92	6.78	0	-1599	12416	12282	12136	12002	11856	12350	12070	199	3640	500	8740	10	1	39820883	4779	-7.32	2.73	12	0.17	-1640.00	4391.00	20000	20240117	-40.00	9730	20231027	23.33	20000	-40.00	20240117	11760	2.04	20240705	20000	-40.00	20240117	9730	23.33	20231027	0.83	N	032500	500	199 억		2699814	N	N	0	N	00	N
61	20240722	130404	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11960	-190	5	-1.56	736331800	61754	128.49	12150	12200	11790	15790	8510	12150	11923.63	6.78	0	-4402	12416	12282	12136	12002	11856	12350	12070	199	3640	500	8740	10	1	39820883	4763	-7.29	2.72	12	0.16	-1640.00	4391.00	20000	20240117	-40.20	9730	20231027	22.92	20000	-40.20	20240117	11760	1.70	20240705	20000	-40.20	20240117	9730	22.92	20231027	0.83	N	032500	500	199 억		2699814	N	N	0	N	00	N
62	20240722	120404	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11930	-220	5	-1.81	666190240	55861	116.23	12150	12200	11790	15790	8510	12150	11925.86	6.78	0	-5309	12416	12282	12136	12002	11856	12350	12070	199	3640	500	8740	10	1	39820883	4751	-7.27	2.72	12	0.14	-1640.00	4391.00	20000	20240117	-40.35	9730	20231027	22.61	20000	-40.35	20240117	11760	1.45	20240705	20000	-40.35	20240117	9730	22.61	20231027	0.83	N	032500	500	199 억		2699814	N	N	0	N	00	N
63	20240722	110405	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11820	-330	5	-2.72	510400150	42714	88.87	12150	12200	11790	15790	8510	12150	11949.25	6.78	0	-9657	12416	12282	12136	12002	11856	12350	12070	199	3640	500	8740	10	1	39820883	4707	-7.21	2.69	12	0.11	-1640.00	4391.00	20000	20240117	-40.90	9730	20231027	21.48	20000	-40.90	20240117	11760	0.51	20240705	20000	-40.90	20240117	9730	21.48	20231027	0.83	N	032500	500	199 억		2699814	N	N	0	N	00	N
64	20240722	100404	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11950	-200	5	-1.65	206170750	17145	35.67	12150	12200	11930	15790	8510	12150	12025.12	6.78	0	-5019	12416	12282	12136	12002	11856	12350	12070	199	3640	500	8740	10	1	39820883	4759	-7.29	2.72	12	0.04	-1640.00	4391.00	20000	20240117	-40.25	9730	20231027	22.82	20000	-40.25	20240117	11760	1.62	20240705	20000	-40.25	20240117	9730	22.82	20231027	0.83	N	032500	500	199 억		2699814	N	N	0	N	00	N
65	20240722	090402	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11940	-210	5	-1.73	52132360	4324	9.00	12150	12150	11940	15790	8510	12150	12056.51	6.78	0	-2844	12416	12282	12136	12002	11856	12350	12070	199	3640	500	8740	10	1	39820883	4755	-7.28	2.72	12	0.01	-1640.00	4391.00	20000	20240117	-40.30	9730	20231027	22.71	20000	-40.30	20240117	11760	1.53	20240705	20000	-40.30	20240117	9730	22.71	20231027	0.83	N	032500	500	199 억		2699814	N	N	0	N	00	N
66	20240719	160358	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12150	0	3	0.00	578510560	47994	64.39	12060	12270	11990	15790	8510	12150	12053.81	6.77	0	-1940	12663	12406	12153	11896	11643	12280	11770	199	3640	500	8740	10	1	39820883	4838	-7.41	2.77	12	0.12	-1640.00	4391.00	20000	20240117	-39.25	9730	20231027	24.87	20000	-39.25	20240117	11760	3.32	20240705	20000	-39.25	20240117	9730	24.87	20231027	0.83	N	032500	500	199 억		2695522	N	N	0	N	00	N
67	20240719	150359	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12130	-20	5	-0.16	538084720	44668	59.93	12060	12270	11990	15790	8510	12150	12046.31	6.77	0	-2314	12663	12406	12153	11896	11643	12280	11770	199	3640	500	8740	10	1	39820883	4830	-7.40	2.76	12	0.11	-1640.00	4391.00	20000	20240117	-39.35	9730	20231027	24.67	20000	-39.35	20240117	11760	3.15	20240705	20000	-39.35	20240117	9730	24.67	20231027	0.83	N	032500	500	199 억		2695522	N	N	0	N	00	N
68	20240719	140402	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12080	-70	5	-0.58	452976730	37635	50.49	12060	12270	11990	15790	8510	12150	12036.05	6.77	0	-6259	12663	12406	12153	11896	11643	12280	11770	199	3640	500	8740	10	1	39820883	4810	-7.37	2.75	12	0.09	-1640.00	4391.00	20000	20240117	-39.60	9730	20231027	24.15	20000	-39.60	20240117	11760	2.72	20240705	20000	-39.60	20240117	9730	24.15	20231027	0.83	N	032500	500	199 억		2695522	N	N	0	N	00	N
69	20240719	130356	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12010	-140	5	-1.15	394516050	32772	43.97	12060	12270	11990	15790	8510	12150	12038.20	6.77	0	-7045	12663	12406	12153	11896	11643	12280	11770	199	3640	500	8740	10	1	39820883	4782	-7.32	2.74	12	0.08	-1640.00	4391.00	20000	20240117	-39.95	9730	20231027	23.43	20000	-39.95	20240117	11760	2.13	20240705	20000	-39.95	20240117	9730	23.43	20231027	0.83	N	032500	500	199 억		2695522	N	N	0	N	00	N
70	20240719	120356	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12010	-140	5	-1.15	319747650	26547	35.62	12060	12270	11990	15790	8510	12150	12044.59	6.77	0	-3674	12663	12406	12153	11896	11643	12280	11770	199	3640	500	8740	10	1	39820883	4782	-7.32	2.74	12	0.07	-1640.00	4391.00	20000	20240117	-39.95	9730	20231027	23.43	20000	-39.95	20240117	11760	2.13	20240705	20000	-39.95	20240117	9730	23.43	20231027	0.83	N	032500	500	199 억		2695522	N	N	0	N	00	N
71	20240719	110359	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12050	-100	5	-0.82	206955000	17161	23.02	12060	12270	11990	15790	8510	12150	12059.61	6.77	0	-3244	12663	12406	12153	11896	11643	12280	11770	199	3640	500	8740	10	1	39820883	4798	-7.35	2.74	12	0.04	-1640.00	4391.00	20000	20240117	-39.75	9730	20231027	23.84	20000	-39.75	20240117	11760	2.47	20240705	20000	-39.75	20240117	9730	23.84	20231027	0.83	N	032500	500	199 억		2695522	N	N	0	N	00	N
72	20240719	100330	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12090	-60	5	-0.49	146568160	12157	16.31	12060	12270	11990	15790	8510	12150	12056.28	6.77	0	-3628	12663	12406	12153	11896	11643	12280	11770	199	3640	500	8740	10	1	39820883	4814	-7.37	2.75	12	0.03	-1640.00	4391.00	20000	20240117	-39.55	9730	20231027	24.25	20000	-39.55	20240117	11760	2.81	20240705	20000	-39.55	20240117	9730	24.25	20231027	0.83	N	032500	500	199 억		2695522	N	N	0	N	00	N
73	20240719	090409	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12010	-140	5	-1.15	19490460	1615	2.17	12060	12270	12010	15790	8510	12150	12068.40	6.77	0	-1234	12663	12406	12153	11896	11643	12280	11770	199	3640	500	8740	10	1	39820883	4782	-7.32	2.74	12	0.00	-1640.00	4391.00	20000	20240117	-39.95	9730	20231027	23.43	20000	-39.95	20240117	11760	2.13	20240705	20000	-39.95	20240117	9730	23.43	20231027	0.83	N	032500	500	199 억		2695522	N	N	0	N	00	N
74	20240718	160352	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12150	-30	5	-0.25	909855530	74506	70.48	12290	12410	11900	15830	8530	12180	12212.00	6.78	0	7837	12673	12426	12253	12006	11833	12340	11920	199	3650	500	8760	10	1	39820883	4838	-7.41	2.77	12	0.19	-1640.00	4391.00	20000	20240117	-39.25	9730	20231027	24.87	20000	-39.25	20240117	11760	3.32	20240705	20000	-39.25	20240117	9730	24.87	20231027	0.84	N	032500	500	199 억		2699477	N	N	9	N	00	N
75	20240718	150357	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12190	10	2	0.08	831793360	68086	64.41	12290	12410	11900	15830	8530	12180	12216.80	6.78	0	7454	12673	12426	12253	12006	11833	12340	11920	199	3650	500	8760	10	1	39820883	4854	-7.43	2.78	12	0.17	-1640.00	4391.00	20000	20240117	-39.05	9730	20231027	25.28	20000	-39.05	20240117	11760	3.66	20240705	20000	-39.05	20240117	9730	25.28	20231027	0.84	N	032500	500	199 억		2699477	N	N	9	N	00	N
76	20240718	140354	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12240	60	2	0.49	760248460	62221	58.86	12290	12410	11900	15830	8530	12180	12218.52	6.78	0	7565	12673	12426	12253	12006	11833	12340	11920	199	3650	500	8760	10	1	39820883	4874	-7.46	2.79	12	0.16	-1640.00	4391.00	20000	20240117	-38.80	9730	20231027	25.80	20000	-38.80	20240117	11760	4.08	20240705	20000	-38.80	20240117	9730	25.80	20231027	0.84	N	032500	500	199 억		2699477	N	N	9	N	00	N
77	20240718	130355	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12250	70	2	0.57	680025110	55670	52.66	12290	12410	11900	15830	8530	12180	12215.29	6.78	0	8094	12673	12426	12253	12006	11833	12340	11920	199	3650	500	8760	10	1	39820883	4878	-7.47	2.79	12	0.14	-1640.00	4391.00	20000	20240117	-38.75	9730	20231027	25.90	20000	-38.75	20240117	11760	4.17	20240705	20000	-38.75	20240117	9730	25.90	20231027	0.84	N	032500	500	199 억		2699477	N	N	9	N	00	N
78	20240718	120355	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12280	100	2	0.82	648053620	53063	50.20	12290	12410	11900	15830	8530	12180	12212.91	6.78	0	7594	12673	12426	12253	12006	11833	12340	11920	199	3650	500	8760	10	1	39820883	4890	-7.49	2.80	12	0.13	-1640.00	4391.00	20000	20240117	-38.60	9730	20231027	26.21	20000	-38.60	20240117	11760	4.42	20240705	20000	-38.60	20240117	9730	26.21	20231027	0.84	N	032500	500	199 억		2699477	N	N	9	N	00	N
79	20240718	110357	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12310	130	2	1.07	546256160	44808	42.39	12290	12320	11900	15830	8530	12180	12191.04	6.78	0	5036	12673	12426	12253	12006	11833	12340	11920	199	3650	500	8760	10	1	39820883	4902	-7.51	2.80	12	0.11	-1640.00	4391.00	20000	20240117	-38.45	9730	20231027	26.52	20000	-38.45	20240117	11760	4.68	20240705	20000	-38.45	20240117	9730	26.52	20231027	0.84	N	032500	500	199 억		2699477	N	N	9	N	00	N
80	20240718	100357	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12190	10	2	0.08	403989650	33209	31.41	12290	12300	11900	15830	8530	12180	12165.07	6.78	0	4973	12673	12426	12253	12006	11833	12340	11920	199	3650	500	8760	10	1	39820883	4854	-7.43	2.78	12	0.08	-1640.00	4391.00	20000	20240117	-39.05	9730	20231027	25.28	20000	-39.05	20240117	11760	3.66	20240705	20000	-39.05	20240117	9730	25.28	20231027	0.84	N	032500	500	199 억		2699477	N	N	9	N	00	N
81	20240718	090359	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12200	20	2	0.16	88676680	7237	6.85	12290	12300	12160	15830	8530	12180	12253.24	6.78	0	1183	12673	12426	12253	12006	11833	12340	11920	199	3650	500	8760	10	1	39820883	4858	-7.44	2.78	12	0.02	-1640.00	4391.00	20000	20240117	-39.00	9730	20231027	25.39	20000	-39.00	20240117	11760	3.74	20240705	20000	-39.00	20240117	9730	25.39	20231027	0.84	N	032500	500	199 억		2699477	N	N	9	N	00	N
82	20240717	160410	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12180	-170	5	-1.38	1290832150	105529	122.65	12360	12500	12080	16050	8650	12350	12232.02	6.77	0	11859	12970	12660	12490	12180	12010	12575	12095	199	3700	500	8890	10	1	39820883	4850	-7.43	2.77	12	0.27	-1640.00	4391.00	20000	20240117	-39.10	9730	20231027	25.18	20000	-39.10	20240117	11760	3.57	20240705	20000	-39.10	20240117	9730	25.18	20231027	0.84	N	032500	500	199 억		2695109	N	N	9	N	00	N
83	20240717	150414	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12210	-140	5	-1.13	1164223950	95157	110.59	12360	12500	12080	16050	8650	12350	12234.77	6.77	0	16382	12970	12660	12490	12180	12010	12575	12095	199	3700	500	8890	10	1	39820883	4862	-7.45	2.78	12	0.24	-1640.00	4391.00	20000	20240117	-38.95	9730	20231027	25.49	20000	-38.95	20240117	11760	3.83	20240705	20000	-38.95	20240117	9730	25.49	20231027	0.84	N	032500	500	199 억		2695109	N	N	0	N	00	N
84	20240717	140412	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12200	-150	5	-1.21	1050790920	85862	99.79	12360	12500	12080	16050	8650	12350	12238.14	6.77	0	17363	12970	12660	12490	12180	12010	12575	12095	199	3700	500	8890	10	1	39820883	4858	-7.44	2.78	12	0.22	-1640.00	4391.00	20000	20240117	-39.00	9730	20231027	25.39	20000	-39.00	20240117	11760	3.74	20240705	20000	-39.00	20240117	9730	25.39	20231027	0.84	N	032500	500	199 억		2695109	N	N	0	N	00	N
85	20240717	130411	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12210	-140	5	-1.13	970284960	79262	92.12	12360	12500	12080	16050	8650	12350	12241.49	6.77	0	17003	12970	12660	12490	12180	12010	12575	12095	199	3700	500	8890	10	1	39820883	4862	-7.45	2.78	12	0.20	-1640.00	4391.00	20000	20240117	-38.95	9730	20231027	25.49	20000	-38.95	20240117	11760	3.83	20240705	20000	-38.95	20240117	9730	25.49	20231027	0.84	N	032500	500	199 억		2695109	N	N	0	N	00	N
86	20240717	120412	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12200	-150	5	-1.21	833385920	68038	79.07	12360	12500	12080	16050	8650	12350	12248.83	6.77	0	15235	12970	12660	12490	12180	12010	12575	12095	199	3700	500	8890	10	1	39820883	4858	-7.44	2.78	12	0.17	-1640.00	4391.00	20000	20240117	-39.00	9730	20231027	25.39	20000	-39.00	20240117	11760	3.74	20240705	20000	-39.00	20240117	9730	25.39	20231027	0.84	N	032500	500	199 억		2695109	N	N	0	N	00	N
87	20240717	110412	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12280	-70	5	-0.57	674016300	54962	63.88	12360	12500	12080	16050	8650	12350	12263.31	6.77	0	9915	12970	12660	12490	12180	12010	12575	12095	199	3700	500	8890	10	1	39820883	4890	-7.49	2.80	12	0.14	-1640.00	4391.00	20000	20240117	-38.60	9730	20231027	26.21	20000	-38.60	20240117	11760	4.42	20240705	20000	-38.60	20240117	9730	26.21	20231027	0.84	N	032500	500	199 억		2695109	N	N	0	N	00	N
88	20240717	100411	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12360	10	2	0.08	250730500	20270	23.56	12360	12500	12290	16050	8650	12350	12369.54	6.77	0	-1236	12970	12660	12490	12180	12010	12575	12095	199	3700	500	8890	10	1	39820883	4922	-7.54	2.81	12	0.05	-1640.00	4391.00	20000	20240117	-38.20	9730	20231027	27.03	20000	-38.20	20240117	11760	5.10	20240705	20000	-38.20	20240117	9730	27.03	20231027	0.84	N	032500	500	199 억		2695109	N	N	0	N	00	N
89	20240717	090332	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12290	-60	5	-0.49	16910670	1373	1.60	12360	12410	12290	16050	8650	12350	12316.58	6.77	0	-663	12970	12660	12490	12180	12010	12575	12095	199	3700	500	8890	10	1	39820883	4894	-7.49	2.80	12	0.00	-1640.00	4391.00	20000	20240117	-38.55	9730	20231027	26.31	20000	-38.55	20240117	11760	4.51	20240705	20000	-38.55	20240117	9730	26.31	20231027	0.84	N	032500	500	199 억		2695109	N	N	0	N	00	N
90	20240716	160412	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12350	-450	5	-3.52	1070044860	85981	72.14	12800	12800	12320	16640	8960	12800	12445.20	6.83	0	-38990	13066	12932	12666	12532	12266	13000	12600	199	3840	500	9210	10	1	39820883	4918	-7.53	2.81	12	0.22	-1640.00	4391.00	20000	20240117	-38.25	9730	20231027	26.93	20000	-38.25	20240117	11760	5.02	20240705	20000	-38.25	20240117	9730	26.93	20231027	0.84	N	032500	500	199 억		2720841	N	N	1672	N	00	N
91	20240716	150416	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12350	-450	5	-3.52	979172590	78615	65.96	12800	12800	12340	16640	8960	12800	12455.29	6.83	0	-35421	13066	12932	12666	12532	12266	13000	12600	199	3840	500	9210	10	1	39820883	4918	-7.53	2.81	12	0.20	-1640.00	4391.00	20000	20240117	-38.25	9730	20231027	26.93	20000	-38.25	20240117	11760	5.02	20240705	20000	-38.25	20240117	9730	26.93	20231027	0.84	N	032500	500	199 억		2720841	N	N	1672	N	00	N
92	20240716	140416	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12370	-430	5	-3.36	837152360	67131	56.33	12800	12800	12370	16640	8960	12800	12470.43	6.83	0	-29968	13066	12932	12666	12532	12266	13000	12600	199	3840	500	9210	10	1	39820883	4926	-7.54	2.82	12	0.17	-1640.00	4391.00	20000	20240117	-38.15	9730	20231027	27.13	20000	-38.15	20240117	11760	5.19	20240705	20000	-38.15	20240117	9730	27.13	20231027	0.84	N	032500	500	199 억		2720841	N	N	1672	N	00	N
93	20240716	130415	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12410	-390	5	-3.05	708527230	56746	47.61	12800	12800	12380	16640	8960	12800	12485.94	6.83	0	-23615	13066	12932	12666	12532	12266	13000	12600	199	3840	500	9210	10	1	39820883	4942	-7.57	2.83	12	0.14	-1640.00	4391.00	20000	20240117	-37.95	9730	20231027	27.54	20000	-37.95	20240117	11760	5.53	20240705	20000	-37.95	20240117	9730	27.54	20231027	0.84	N	032500	500	199 억		2720841	N	N	1672	N	00	N
94	20240716	120414	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12400	-400	5	-3.12	656167760	52530	44.08	12800	12800	12380	16640	8960	12800	12491.30	6.83	0	-20668	13066	12932	12666	12532	12266	13000	12600	199	3840	500	9210	10	1	39820883	4938	-7.56	2.82	12	0.13	-1640.00	4391.00	20000	20240117	-38.00	9730	20231027	27.44	20000	-38.00	20240117	11760	5.44	20240705	20000	-38.00	20240117	9730	27.44	20231027	0.84	N	032500	500	199 억		2720841	N	N	1672	N	00	N
95	20240716	110415	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12410	-390	5	-3.05	534762440	42746	35.87	12800	12800	12390	16640	8960	12800	12510.23	6.83	0	-15666	13066	12932	12666	12532	12266	13000	12600	199	3840	500	9210	10	1	39820883	4942	-7.57	2.83	12	0.11	-1640.00	4391.00	20000	20240117	-37.95	9730	20231027	27.54	20000	-37.95	20240117	11760	5.53	20240705	20000	-37.95	20240117	9730	27.54	20231027	0.84	N	032500	500	199 억		2720841	N	N	1672	N	00	N
96	20240716	100415	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12510	-290	5	-2.27	333186740	26538	22.27	12800	12800	12470	16640	8960	12800	12555.08	6.83	0	-11502	13066	12932	12666	12532	12266	13000	12600	199	3840	500	9210	10	1	39820883	4982	-7.63	2.85	12	0.07	-1640.00	4391.00	20000	20240117	-37.45	9730	20231027	28.57	20000	-37.45	20240117	11760	6.38	20240705	20000	-37.45	20240117	9730	28.57	20231027	0.84	N	032500	500	199 억		2720841	N	N	1672	N	00	N
97	20240716	090413	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12660	-140	5	-1.09	31251670	2458	2.06	12800	12800	12660	16640	8960	12800	12714.27	6.83	0	-124	13066	12932	12666	12532	12266	13000	12600	199	3840	500	9210	10	1	39820883	5041	-7.72	2.88	12	0.01	-1640.00	4391.00	20000	20240117	-36.70	9730	20231027	30.11	20000	-36.70	20240117	11760	7.65	20240705	20000	-36.70	20240117	9730	30.11	20231027	0.84	N	032500	500	199 억		2720841	N	N	1672	N	00	N
98	20240715	160408	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12800	430	2	3.48	1503604080	118767	121.02	12530	12800	12400	16080	8660	12370	12660.06	6.75	0	29611	12883	12626	12423	12166	11963	12525	12065	199	3710	500	8900	10	1	39820883	5097	-7.80	2.92	12	0.30	-1640.00	4391.00	20000	20240117	-36.00	9730	20231027	31.55	20000	-36.00	20240117	11760	8.84	20240705	20000	-36.00	20240117	9730	31.55	20231027	0.88	N	032500	500	199 억		2688616	N	N	1672	N	00	N
99	20240715	150410	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12780	410	2	3.31	1384959730	109494	111.57	12530	12800	12400	16080	8660	12370	12648.73	6.75	0	27601	12883	12626	12423	12166	11963	12525	12065	199	3710	500	8900	10	1	39820883	5089	-7.79	2.91	12	0.27	-1640.00	4391.00	20000	20240117	-36.10	9730	20231027	31.35	20000	-36.10	20240117	11760	8.67	20240705	20000	-36.10	20240117	9730	31.35	20231027	0.88	N	032500	500	199 억		2688616	N	N	142	N	00	N
100	20240715	140410	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12750	380	2	3.07	1166889470	92400	94.16	12530	12800	12400	16080	8660	12370	12628.67	6.75	0	19545	12883	12626	12423	12166	11963	12525	12065	199	3710	500	8900	10	1	39820883	5077	-7.77	2.90	12	0.23	-1640.00	4391.00	20000	20240117	-36.25	9730	20231027	31.04	20000	-36.25	20240117	11760	8.42	20240705	20000	-36.25	20240117	9730	31.04	20231027	0.88	N	032500	500	199 억		2688616	N	N	142	N	00	N
101	20240715	130409	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12720	350	2	2.83	1018829080	80783	82.32	12530	12740	12400	16080	8660	12370	12611.92	6.75	0	16451	12883	12626	12423	12166	11963	12525	12065	199	3710	500	8900	10	1	39820883	5065	-7.76	2.90	12	0.20	-1640.00	4391.00	20000	20240117	-36.40	9730	20231027	30.73	20000	-36.40	20240117	11760	8.16	20240705	20000	-36.40	20240117	9730	30.73	20231027	0.88	N	032500	500	199 억		2688616	N	N	142	N	00	N
102	20240715	120411	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12610	240	2	1.94	927541280	73580	74.98	12530	12740	12400	16080	8660	12370	12605.89	6.75	0	12009	12883	12626	12423	12166	11963	12525	12065	199	3710	500	8900	10	1	39820883	5021	-7.69	2.87	12	0.18	-1640.00	4391.00	20000	20240117	-36.95	9730	20231027	29.60	20000	-36.95	20240117	11760	7.23	20240705	20000	-36.95	20240117	9730	29.60	20231027	0.88	N	032500	500	199 억		2688616	N	N	142	N	00	N
103	20240715	110410	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12720	350	2	2.83	810152160	64276	65.50	12530	12740	12400	16080	8660	12370	12604.27	6.75	0	11504	12883	12626	12423	12166	11963	12525	12065	199	3710	500	8900	10	1	39820883	5065	-7.76	2.90	12	0.16	-1640.00	4391.00	20000	20240117	-36.40	9730	20231027	30.73	20000	-36.40	20240117	11760	8.16	20240705	20000	-36.40	20240117	9730	30.73	20231027	0.88	N	032500	500	199 억		2688616	N	N	142	N	00	N
104	20240715	100411	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12540	170	2	1.37	350060610	27954	28.49	12530	12650	12400	16080	8660	12370	12522.74	6.75	0	3181	12883	12626	12423	12166	11963	12525	12065	199	3710	500	8900	10	1	39820883	4994	-7.65	2.86	12	0.07	-1640.00	4391.00	20000	20240117	-37.30	9730	20231027	28.88	20000	-37.30	20240117	11760	6.63	20240705	20000	-37.30	20240117	9730	28.88	20231027	0.88	N	032500	500	199 억		2688616	N	N	142	N	00	N
105	20240715	090410	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12610	240	2	1.94	95500510	7632	7.78	12530	12650	12400	16080	8660	12370	12513.17	6.75	0	1381	12883	12626	12423	12166	11963	12525	12065	199	3710	500	8900	10	1	39820883	5021	-7.69	2.87	12	0.02	-1640.00	4391.00	20000	20240117	-36.95	9730	20231027	29.60	20000	-36.95	20240117	11760	7.23	20240705	20000	-36.95	20240117	9730	29.60	20231027	0.88	N	032500	500	199 억		2688616	N	N	142	N	00	N
106	20240712	160407	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12370	-120	5	-0.96	1213400670	97963	118.21	12410	12680	12220	16230	8750	12490	12386.32	6.74	0	5137	12910	12700	12570	12360	12230	12635	12295	199	3740	500	8990	10	1	39820883	4926	-7.54	2.82	12	0.25	-1640.00	4391.00	20000	20240117	-38.15	9730	20231027	27.13	20000	-38.15	20240117	11760	5.19	20240705	20000	-38.15	20240117	9730	27.13	20231027	0.88	N	032500	500	199 억		2683984	N	N	142	N	00	N
107	20240712	150409	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12310	-180	5	-1.44	1127558550	90969	109.77	12410	12680	12220	16230	8750	12490	12394.97	6.74	0	3873	12910	12700	12570	12360	12230	12635	12295	199	3740	500	8990	10	1	39820883	4902	-7.51	2.80	12	0.23	-1640.00	4391.00	20000	20240117	-38.45	9730	20231027	26.52	20000	-38.45	20240117	11760	4.68	20240705	20000	-38.45	20240117	9730	26.52	20231027	0.88	N	032500	500	199 억		2683984	N	N	600	N	00	N
108	20240712	140412	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12310	-180	5	-1.44	818386830	65774	79.37	12410	12680	12300	16230	8750	12490	12442.41	6.74	0	-1050	12910	12700	12570	12360	12230	12635	12295	199	3740	500	8990	10	1	39820883	4902	-7.51	2.80	12	0.17	-1640.00	4391.00	20000	20240117	-38.45	9730	20231027	26.52	20000	-38.45	20240117	11760	4.68	20240705	20000	-38.45	20240117	9730	26.52	20231027	0.88	N	032500	500	199 억		2683984	N	N	600	N	00	N
109	20240712	130408	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12350	-140	5	-1.12	710156940	56982	68.76	12410	12680	12300	16230	8750	12490	12462.83	6.74	0	-1544	12910	12700	12570	12360	12230	12635	12295	199	3740	500	8990	10	1	39820883	4918	-7.53	2.81	12	0.14	-1640.00	4391.00	20000	20240117	-38.25	9730	20231027	26.93	20000	-38.25	20240117	11760	5.02	20240705	20000	-38.25	20240117	9730	26.93	20231027	0.88	N	032500	500	199 억		2683984	N	N	600	N	00	N
110	20240712	120409	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12380	-110	5	-0.88	523162140	41817	50.46	12410	12680	12340	16230	8750	12490	12510.75	6.74	0	-2895	12910	12700	12570	12360	12230	12635	12295	199	3740	500	8990	10	1	39820883	4930	-7.55	2.82	12	0.11	-1640.00	4391.00	20000	20240117	-38.10	9730	20231027	27.24	20000	-38.10	20240117	11760	5.27	20240705	20000	-38.10	20240117	9730	27.24	20231027	0.88	N	032500	500	199 억		2683984	N	N	600	N	00	N
111	20240712	110407	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12510	20	2	0.16	361900240	28843	34.80	12410	12680	12410	16230	8750	12490	12547.25	6.74	0	-2627	12910	12700	12570	12360	12230	12635	12295	199	3740	500	8990	10	1	39820883	4982	-7.63	2.85	12	0.07	-1640.00	4391.00	20000	20240117	-37.45	9730	20231027	28.57	20000	-37.45	20240117	11760	6.38	20240705	20000	-37.45	20240117	9730	28.57	20231027	0.88	N	032500	500	199 억		2683984	N	N	600	N	00	N
112	20240712	100409	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12590	100	2	0.80	224895120	17893	21.59	12410	12680	12410	16230	8750	12490	12568.89	6.74	0	-1893	12910	12700	12570	12360	12230	12635	12295	199	3740	500	8990	10	1	39820883	5013	-7.68	2.87	12	0.04	-1640.00	4391.00	20000	20240117	-37.05	9730	20231027	29.39	20000	-37.05	20240117	11760	7.06	20240705	20000	-37.05	20240117	9730	29.39	20231027	0.88	N	032500	500	199 억		2683984	N	N	600	N	00	N
113	20240712	090407	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12530	40	2	0.32	8659160	693	0.84	12410	12530	12410	16230	8750	12490	12495.19	6.74	0	-6	12910	12700	12570	12360	12230	12635	12295	199	3740	500	8990	10	1	39820883	4990	-7.64	2.85	12	0.00	-1640.00	4391.00	20000	20240117	-37.35	9730	20231027	28.78	20000	-37.35	20240117	11760	6.55	20240705	20000	-37.35	20240117	9730	28.78	20231027	0.88	N	032500	500	199 억		2683984	N	N	600	N	00	N
114	20240711	160405	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12490	-100	5	-0.79	1043053670	82695	116.66	12590	12780	12440	16360	8820	12590	12613.41	6.71	0	16825	12923	12756	12623	12456	12323	12840	12540	199	3770	500	9060	10	1	39820883	4974	-7.62	2.84	12	0.21	-1640.00	4391.00	20000	20240117	-37.55	9730	20231027	28.37	20000	-37.55	20240117	11760	6.21	20240705	20000	-37.55	20240117	9730	28.37	20231027	0.88	N	032500	500	199 억		2673824	N	N	600	N	00	N
115	20240711	150410	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12490	-100	5	-0.79	977281440	77429	109.23	12590	12780	12440	16360	8820	12590	12621.65	6.71	0	16986	12923	12756	12623	12456	12323	12840	12540	199	3770	500	9060	10	1	39820883	4974	-7.62	2.84	12	0.19	-1640.00	4391.00	20000	20240117	-37.55	9730	20231027	28.37	20000	-37.55	20240117	11760	6.21	20240705	20000	-37.55	20240117	9730	28.37	20231027	0.88	N	032500	500	199 억		2673824	N	N	2762	N	00	N
116	20240711	140409	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12550	-40	5	-0.32	853059690	67497	95.22	12590	12780	12510	16360	8820	12590	12638.48	6.71	0	18350	12923	12756	12623	12456	12323	12840	12540	199	3770	500	9060	10	1	39820883	4998	-7.65	2.86	12	0.17	-1640.00	4391.00	20000	20240117	-37.25	9730	20231027	28.98	20000	-37.25	20240117	11760	6.72	20240705	20000	-37.25	20240117	9730	28.98	20231027	0.88	N	032500	500	199 억		2673824	N	N	2762	N	00	N
117	20240711	130408	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12610	20	2	0.16	722102970	57095	80.55	12590	12780	12510	16360	8820	12590	12647.39	6.71	0	18932	12923	12756	12623	12456	12323	12840	12540	199	3770	500	9060	10	1	39820883	5021	-7.69	2.87	12	0.14	-1640.00	4391.00	20000	20240117	-36.95	9730	20231027	29.60	20000	-36.95	20240117	11760	7.23	20240705	20000	-36.95	20240117	9730	29.60	20231027	0.88	N	032500	500	199 억		2673824	N	N	2762	N	00	N
118	20240711	120408	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12610	20	2	0.16	680548170	53803	75.90	12590	12780	12510	16360	8820	12590	12648.89	6.71	0	17702	12923	12756	12623	12456	12323	12840	12540	199	3770	500	9060	10	1	39820883	5021	-7.69	2.87	12	0.14	-1640.00	4391.00	20000	20240117	-36.95	9730	20231027	29.60	20000	-36.95	20240117	11760	7.23	20240705	20000	-36.95	20240117	9730	29.60	20231027	0.88	N	032500	500	199 억		2673824	N	N	2762	N	00	N
119	20240711	110407	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12660	70	2	0.56	511520430	40405	57.00	12590	12780	12510	16360	8820	12590	12659.83	6.71	0	11408	12923	12756	12623	12456	12323	12840	12540	199	3770	500	9060	10	1	39820883	5041	-7.72	2.88	12	0.10	-1640.00	4391.00	20000	20240117	-36.70	9730	20231027	30.11	20000	-36.70	20240117	11760	7.65	20240705	20000	-36.70	20240117	9730	30.11	20231027	0.88	N	032500	500	199 억		2673824	N	N	2762	N	00	N
120	20240711	100406	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12720	130	2	1.03	331545510	26173	36.92	12590	12780	12510	16360	8820	12590	12667.46	6.71	0	7135	12923	12756	12623	12456	12323	12840	12540	199	3770	500	9060	10	1	39820883	5065	-7.76	2.90	12	0.07	-1640.00	4391.00	20000	20240117	-36.40	9730	20231027	30.73	20000	-36.40	20240117	11760	8.16	20240705	20000	-36.40	20240117	9730	30.73	20231027	0.88	N	032500	500	199 억		2673824	N	N	2762	N	00	N
121	20240711	090405	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12740	150	2	1.19	41755810	3292	4.64	12590	12780	12590	16360	8820	12590	12684.02	6.71	0	1178	12923	12756	12623	12456	12323	12840	12540	199	3770	500	9060	10	1	39820883	5073	-7.77	2.90	12	0.01	-1640.00	4391.00	20000	20240117	-36.30	9730	20231027	30.94	20000	-36.30	20240117	11760	8.33	20240705	20000	-36.30	20240117	9730	30.94	20231027	0.88	N	032500	500	199 억		2673824	N	N	2762	N	00	N
122	20240710	160406	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12590	-90	5	-0.71	889594970	70829	93.09	12550	12790	12490	16480	8880	12680	12559.76	6.68	0	-11677	13053	12866	12683	12496	12313	12960	12590	199	3800	500	9120	10	1	39820883	5013	-7.68	2.87	12	0.18	-1640.00	4391.00	20000	20240117	-37.05	9730	20231027	29.39	20000	-37.05	20240117	11760	7.06	20240705	20000	-37.05	20240117	9730	29.39	20231027	0.90	N	032500	500	199 억		2660595	N	N	2762	N	00	N
123	20240710	150407	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12570	-110	5	-0.87	836323150	66595	87.52	12550	12790	12490	16480	8880	12680	12558.35	6.68	0	-11188	13053	12866	12683	12496	12313	12960	12590	199	3800	500	9120	10	1	39820883	5005	-7.66	2.86	12	0.17	-1640.00	4391.00	20000	20240117	-37.15	9730	20231027	29.19	20000	-37.15	20240117	11760	6.89	20240705	20000	-37.15	20240117	9730	29.19	20231027	0.90	N	032500	500	199 억		2660595	N	N	2315	N	00	N
124	20240710	140405	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12590	-90	5	-0.71	719024390	57281	75.28	12550	12790	12490	16480	8880	12680	12552.58	6.68	0	-14321	13053	12866	12683	12496	12313	12960	12590	199	3800	500	9120	10	1	39820883	5013	-7.68	2.87	12	0.14	-1640.00	4391.00	20000	20240117	-37.05	9730	20231027	29.39	20000	-37.05	20240117	11760	7.06	20240705	20000	-37.05	20240117	9730	29.39	20231027	0.90	N	032500	500	199 억		2660595	N	N	2315	N	00	N
125	20240710	130405	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12540	-140	5	-1.10	581774170	46369	60.94	12550	12790	12490	16480	8880	12680	12546.62	6.68	0	-15674	13053	12866	12683	12496	12313	12960	12590	199	3800	500	9120	10	1	39820883	4994	-7.65	2.86	12	0.12	-1640.00	4391.00	20000	20240117	-37.30	9730	20231027	28.88	20000	-37.30	20240117	11760	6.63	20240705	20000	-37.30	20240117	9730	28.88	20231027	0.90	N	032500	500	199 억		2660595	N	N	2315	N	00	N
126	20240710	120404	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12530	-150	5	-1.18	519055530	41372	54.37	12550	12790	12490	16480	8880	12680	12546.06	6.68	0	-15530	13053	12866	12683	12496	12313	12960	12590	199	3800	500	9120	10	1	39820883	4990	-7.64	2.85	12	0.10	-1640.00	4391.00	20000	20240117	-37.35	9730	20231027	28.78	20000	-37.35	20240117	11760	6.55	20240705	20000	-37.35	20240117	9730	28.78	20231027	0.90	N	032500	500	199 억		2660595	N	N	2315	N	00	N
127	20240710	110407	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12540	-140	5	-1.10	383083970	30514	40.10	12550	12790	12490	16480	8880	12680	12554.37	6.68	0	-10190	13053	12866	12683	12496	12313	12960	12590	199	3800	500	9120	10	1	39820883	4994	-7.65	2.86	12	0.08	-1640.00	4391.00	20000	20240117	-37.30	9730	20231027	28.88	20000	-37.30	20240117	11760	6.63	20240705	20000	-37.30	20240117	9730	28.88	20231027	0.90	N	032500	500	199 억		2660595	N	N	2315	N	00	N
128	20240710	100403	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12550	-130	5	-1.03	288857090	22997	30.22	12550	12790	12490	16480	8880	12680	12560.64	6.68	0	-9689	13053	12866	12683	12496	12313	12960	12590	199	3800	500	9120	10	1	39820883	4998	-7.65	2.86	12	0.06	-1640.00	4391.00	20000	20240117	-37.25	9730	20231027	28.98	20000	-37.25	20240117	11760	6.72	20240705	20000	-37.25	20240117	9730	28.98	20231027	0.90	N	032500	500	199 억		2660595	N	N	2315	N	00	N
129	20240710	090406	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12580	-100	5	-0.79	48324930	3859	5.07	12550	12580	12490	16480	8880	12680	12522.66	6.68	0	-2831	13053	12866	12683	12496	12313	12960	12590	199	3800	500	9120	10	1	39820883	5009	-7.67	2.86	12	0.01	-1640.00	4391.00	20000	20240117	-37.10	9730	20231027	29.29	20000	-37.10	20240117	11760	6.97	20240705	20000	-37.10	20240117	9730	29.29	20231027	0.90	N	032500	500	199 억		2660595	N	N	2315	N	00	N
130	20240709	160405	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12680	-70	5	-0.55	963242720	76007	33.32	12500	12870	12500	16570	8930	12750	12673.07	6.70	0	-15445	13330	13040	12460	12170	11590	13185	12315	199	3820	500	9180	10	1	39820883	5049	-7.73	2.89	12	0.19	-1640.00	4391.00	20000	20240117	-36.60	9730	20231027	30.32	20000	-36.60	20240117	11760	7.82	20240705	20000	-36.60	20240117	9730	30.32	20231027	0.90	N	032500	500	199 억		2667834	N	N	2315	N	00	N
131	20240709	150405	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12640	-110	5	-0.86	907377810	71592	31.38	12500	12870	12500	16570	8930	12750	12674.28	6.70	0	-14790	13330	13040	12460	12170	11590	13185	12315	199	3820	500	9180	10	1	39820883	5033	-7.71	2.88	12	0.18	-1640.00	4391.00	20000	20240117	-36.80	9730	20231027	29.91	20000	-36.80	20240117	11760	7.48	20240705	20000	-36.80	20240117	9730	29.91	20231027	0.90	N	032500	500	199 억		2667834	N	N	625	N	00	N
132	20240709	140405	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12640	-110	5	-0.86	854806800	67430	29.56	12500	12870	12500	16570	8930	12750	12676.94	6.70	0	-14502	13330	13040	12460	12170	11590	13185	12315	199	3820	500	9180	10	1	39820883	5033	-7.71	2.88	12	0.17	-1640.00	4391.00	20000	20240117	-36.80	9730	20231027	29.91	20000	-36.80	20240117	11760	7.48	20240705	20000	-36.80	20240117	9730	29.91	20231027	0.90	N	032500	500	199 억		2667834	N	N	625	N	00	N
133	20240709	130407	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12670	-80	5	-0.63	705872680	55624	24.38	12500	12870	12500	16570	8930	12750	12690.07	6.70	0	-9116	13330	13040	12460	12170	11590	13185	12315	199	3820	500	9180	10	1	39820883	5045	-7.73	2.89	12	0.14	-1640.00	4391.00	20000	20240117	-36.65	9730	20231027	30.22	20000	-36.65	20240117	11760	7.74	20240705	20000	-36.65	20240117	9730	30.22	20231027	0.90	N	032500	500	199 억		2667834	N	N	625	N	00	N
134	20240709	120407	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12690	-60	5	-0.47	605511420	47698	20.91	12500	12870	12500	16570	8930	12750	12694.68	6.70	0	-3871	13330	13040	12460	12170	11590	13185	12315	199	3820	500	9180	10	1	39820883	5053	-7.74	2.89	12	0.12	-1640.00	4391.00	20000	20240117	-36.55	9730	20231027	30.42	20000	-36.55	20240117	11760	7.91	20240705	20000	-36.55	20240117	9730	30.42	20231027	0.90	N	032500	500	199 억		2667834	N	N	625	N	00	N
135	20240709	110406	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12610	-140	5	-1.10	564666960	44465	19.49	12500	12870	12500	16570	8930	12750	12699.13	6.70	0	-4274	13330	13040	12460	12170	11590	13185	12315	199	3820	500	9180	10	1	39820883	5021	-7.69	2.87	12	0.11	-1640.00	4391.00	20000	20240117	-36.95	9730	20231027	29.60	20000	-36.95	20240117	11760	7.23	20240705	20000	-36.95	20240117	9730	29.60	20231027	0.90	N	032500	500	199 억		2667834	N	N	625	N	00	N
136	20240709	100405	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12770	20	2	0.16	369675640	29081	12.75	12500	12870	12500	16570	8930	12750	12711.92	6.70	0	-70	13330	13040	12460	12170	11590	13185	12315	199	3820	500	9180	10	1	39820883	5085	-7.79	2.91	12	0.07	-1640.00	4391.00	20000	20240117	-36.15	9730	20231027	31.24	20000	-36.15	20240117	11760	8.59	20240705	20000	-36.15	20240117	9730	31.24	20231027	0.90	N	032500	500	199 억		2667834	N	N	625	N	00	N
137	20240709	090405	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12820	70	2	0.55	77339280	6084	2.67	12500	12870	12500	16570	8930	12750	12711.87	6.70	0	473	13330	13040	12460	12170	11590	13185	12315	199	3820	500	9180	10	1	39820883	5105	-7.82	2.92	12	0.02	-1640.00	4391.00	20000	20240117	-35.90	9730	20231027	31.76	20000	-35.90	20240117	11760	9.01	20240705	20000	-35.90	20240117	9730	31.76	20231027	0.90	N	032500	500	199 억		2667834	N	N	625	N	00	N
138	20240708	160403	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12750	600	2	4.94	2818545440	227848	46.21	11980	12750	11880	15790	8510	12150	12370.28	6.43	0	68058	13570	12860	12310	11600	11050	12585	11325	199	3640	500	8740	10	1	39820883	5077	-7.77	2.90	12	0.57	-1640.00	4391.00	20000	20240117	-36.25	9730	20231027	31.04	20000	-36.25	20240117	11760	8.42	20240705	20000	-36.25	20240117	9730	31.04	20231027	0.91	N	032500	500	199 억		2558950	N	N	625	N	00	N
139	20240708	150404	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12610	460	2	3.79	2576530450	208768	42.34	11980	12700	11880	15790	8510	12150	12341.60	6.43	0	59308	13570	12860	12310	11600	11050	12585	11325	199	3640	500	8740	10	1	39820883	5021	-7.69	2.87	12	0.52	-1640.00	4391.00	20000	20240117	-36.95	9730	20231027	29.60	20000	-36.95	20240117	11760	7.23	20240705	20000	-36.95	20240117	9730	29.60	20231027	0.91	N	032500	500	199 억		2558950	N	N	1349	N	00	N
140	20240708	140405	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12650	500	2	4.12	2187759170	177930	36.09	11980	12700	11880	15790	8510	12150	12295.62	6.43	0	47186	13570	12860	12310	11600	11050	12585	11325	199	3640	500	8740	10	1	39820883	5037	-7.71	2.88	12	0.45	-1640.00	4391.00	20000	20240117	-36.75	9730	20231027	30.01	20000	-36.75	20240117	11760	7.57	20240705	20000	-36.75	20240117	9730	30.01	20231027	0.91	N	032500	500	199 억		2558950	N	N	1349	N	00	N
141	20240708	130402	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12540	390	2	3.21	1833378910	149722	30.37	11980	12700	11880	15790	8510	12150	12245.22	6.43	0	37810	13570	12860	12310	11600	11050	12585	11325	199	3640	500	8740	10	1	39820883	4994	-7.65	2.86	12	0.38	-1640.00	4391.00	20000	20240117	-37.30	9730	20231027	28.88	20000	-37.30	20240117	11760	6.63	20240705	20000	-37.30	20240117	9730	28.88	20231027	0.91	N	032500	500	199 억		2558950	N	N	1349	N	00	N
142	20240708	120404	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12610	460	2	3.79	1528590420	125498	25.45	11980	12660	11880	15790	8510	12150	12180.20	6.43	0	32943	13570	12860	12310	11600	11050	12585	11325	199	3640	500	8740	10	1	39820883	5021	-7.69	2.87	12	0.32	-1640.00	4391.00	20000	20240117	-36.95	9730	20231027	29.60	20000	-36.95	20240117	11760	7.23	20240705	20000	-36.95	20240117	9730	29.60	20231027	0.91	N	032500	500	199 억		2558950	N	N	1349	N	00	N
143	20240708	110402	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12220	70	2	0.58	983241700	81638	16.56	11980	12360	11880	15790	8510	12150	12043.92	6.43	0	13375	13570	12860	12310	11600	11050	12585	11325	199	3640	500	8740	10	1	39820883	4866	-7.45	2.78	12	0.21	-1640.00	4391.00	20000	20240117	-38.90	9730	20231027	25.59	20000	-38.90	20240117	11760	3.91	20240705	20000	-38.90	20240117	9730	25.59	20231027	0.91	N	032500	500	199 억		2558950	N	N	1349	N	00	N
144	20240708	100403	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12130	-20	5	-0.16	679544930	56748	11.51	11980	12140	11880	15790	8510	12150	11974.78	6.43	0	16745	13570	12860	12310	11600	11050	12585	11325	199	3640	500	8740	10	1	39820883	4830	-7.40	2.76	12	0.14	-1640.00	4391.00	20000	20240117	-39.35	9730	20231027	24.67	20000	-39.35	20240117	11760	3.15	20240705	20000	-39.35	20240117	9730	24.67	20231027	0.91	N	032500	500	199 억		2558950	N	N	1349	N	00	N
145	20240708	090403	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12140	-10	5	-0.08	82516750	6902	1.40	11980	12140	11900	15790	8510	12150	11955.48	6.43	0	1450	13570	12860	12310	11600	11050	12585	11325	199	3640	500	8740	10	1	39820883	4834	-7.40	2.76	12	0.02	-1640.00	4391.00	20000	20240117	-39.30	9730	20231027	24.77	20000	-39.30	20240117	11760	3.23	20240705	20000	-39.30	20240117	9730	24.77	20231027	0.91	N	032500	500	199 억		2558950	N	N	1349	N	00	N
146	20240705	160401	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12150	-1000	5	-7.60	5997310050	492840	789.14	13020	13020	11760	17090	9210	13150	12168.89	6.51	0	-32396	13583	13366	13253	13036	12923	13310	12980	199	3940	500	9460	10	1	39820883	4838	-7.41	2.77	12	1.24	-1640.00	4391.00	20000	20240117	-39.25	9730	20231027	24.87	20000	-39.25	20240117	11760	3.32	20240705	20000	-39.25	20240117	9730	24.87	20231027	0.92	N	032500	500	199 억		2591439	N	N	1349	N	00	N
147	20240705	150403	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12100	-1050	5	-7.98	5752320370	472622	756.76	13020	13020	11760	17090	9210	13150	12171.08	6.51	0	-30422	13583	13366	13253	13036	12923	13310	12980	199	3940	500	9460	10	1	39820883	4818	-7.38	2.76	12	1.19	-1640.00	4391.00	20000	20240117	-39.50	9730	20231027	24.36	20000	-39.50	20240117	11760	2.89	20240705	20000	-39.50	20240117	9730	24.36	20231027	0.92	N	032500	500	199 억		2591439	N	N	390	N	00	N
148	20240705	140403	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12130	-1020	5	-7.76	5542707980	455335	729.08	13020	13020	11760	17090	9210	13150	12172.81	6.51	0	-25993	13583	13366	13253	13036	12923	13310	12980	199	3940	500	9460	10	1	39820883	4830	-7.40	2.76	12	1.14	-1640.00	4391.00	20000	20240117	-39.35	9730	20231027	24.67	20000	-39.35	20240117	11760	3.15	20240705	20000	-39.35	20240117	9730	24.67	20231027	0.92	N	032500	500	199 억		2591439	N	N	390	N	00	N
149	20240705	130402	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12200	-950	5	-7.22	5319198530	436925	699.61	13020	13020	11760	17090	9210	13150	12174.16	6.51	0	-21854	13583	13366	13253	13036	12923	13310	12980	199	3940	500	9460	10	1	39820883	4858	-7.44	2.78	12	1.10	-1640.00	4391.00	20000	20240117	-39.00	9730	20231027	25.39	20000	-39.00	20240117	11760	3.74	20240705	20000	-39.00	20240117	9730	25.39	20231027	0.92	N	032500	500	199 억		2591439	N	N	390	N	00	N
150	20240705	120402	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12200	-950	5	-7.22	5113021840	420047	672.58	13020	13020	11760	17090	9210	13150	12172.49	6.51	0	-24920	13583	13366	13253	13036	12923	13310	12980	199	3940	500	9460	10	1	39820883	4858	-7.44	2.78	12	1.05	-1640.00	4391.00	20000	20240117	-39.00	9730	20231027	25.39	20000	-39.00	20240117	11760	3.74	20240705	20000	-39.00	20240117	9730	25.39	20231027	0.92	N	032500	500	199 억		2591439	N	N	390	N	00	N
151	20240705	110401	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12020	-1130	5	-8.59	4659221620	382872	613.06	13020	13020	11760	17090	9210	13150	12169.13	6.51	0	-36912	13583	13366	13253	13036	12923	13310	12980	199	3940	500	9460	10	1	39820883	4786	-7.33	2.74	12	0.96	-1640.00	4391.00	20000	20240117	-39.90	9730	20231027	23.54	20000	-39.90	20240117	11760	2.21	20240705	20000	-39.90	20240117	9730	23.54	20231027	0.92	N	032500	500	199 억		2591439	N	N	390	N	00	N
152	20240705	100401	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	11890	-1260	5	-9.58	3584494500	293747	470.35	13020	13020	11760	17090	9210	13150	12202.65	6.51	0	-37486	13583	13366	13253	13036	12923	13310	12980	199	3940	500	9460	10	1	39820883	4735	-7.25	2.71	12	0.74	-1640.00	4391.00	20000	20240117	-40.55	9730	20231027	22.20	20000	-40.55	20240117	11760	1.11	20240705	20000	-40.55	20240117	9730	22.20	20231027	0.92	N	032500	500	199 억		2591439	N	N	390	N	00	N
153	20240705	090402	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12890	-260	5	-1.98	92676760	7171	11.48	13020	13020	12860	17090	9210	13150	12923.76	6.51	0	31	13583	13366	13253	13036	12923	13310	12980	199	3940	500	9460	10	1	39820883	5133	-7.86	2.94	12	0.02	-1640.00	4391.00	20000	20240117	-35.55	9730	20231027	32.48	20000	-35.55	20240117	12070	6.79	20240110	20000	-35.55	20240117	9730	32.48	20231027	0.92	N	032500	500	199 억		2591439	N	N	390	N	00	N
154	20240704	160400	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13150	-90	5	-0.68	811099310	61325	69.21	13200	13470	13140	17210	9270	13240	13226.29	6.50	0	-12526	13593	13416	13313	13136	13033	13365	13085	199	3970	500	9530	10	1	39820883	5236	-8.02	2.99	12	0.15	-1640.00	4391.00	20000	20240117	-34.25	9730	20231027	35.15	20000	-34.25	20240117	12070	8.95	20240110	20000	-34.25	20240117	9730	35.15	20231027	0.92	N	032500	500	199 억		2588282	N	N	390	N	00	N
155	20240704	150402	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13160	-80	5	-0.60	766218400	57915	65.36	13200	13470	13140	17210	9270	13240	13230.05	6.50	0	-10803	13593	13416	13313	13136	13033	13365	13085	199	3970	500	9530	10	1	39820883	5240	-8.02	3.00	12	0.15	-1640.00	4391.00	20000	20240117	-34.20	9730	20231027	35.25	20000	-34.20	20240117	12070	9.03	20240110	20000	-34.20	20240117	9730	35.25	20231027	0.92	N	032500	500	199 억		2588282	N	N	479	N	00	N
156	20240704	140402	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13180	-60	5	-0.45	605222190	45678	51.55	13200	13470	13150	17210	9270	13240	13249.75	6.50	0	-9339	13593	13416	13313	13136	13033	13365	13085	199	3970	500	9530	10	1	39820883	5248	-8.04	3.00	12	0.11	-1640.00	4391.00	20000	20240117	-34.10	9730	20231027	35.46	20000	-34.10	20240117	12070	9.20	20240110	20000	-34.10	20240117	9730	35.46	20231027	0.92	N	032500	500	199 억		2588282	N	N	479	N	00	N
157	20240704	130402	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13160	-80	5	-0.60	520093200	39224	44.26	13200	13470	13150	17210	9270	13240	13259.57	6.50	0	-9411	13593	13416	13313	13136	13033	13365	13085	199	3970	500	9530	10	1	39820883	5240	-8.02	3.00	12	0.10	-1640.00	4391.00	20000	20240117	-34.20	9730	20231027	35.25	20000	-34.20	20240117	12070	9.03	20240110	20000	-34.20	20240117	9730	35.25	20231027	0.92	N	032500	500	199 억		2588282	N	N	479	N	00	N
158	20240704	120401	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13240	0	3	0.00	396951590	29891	33.73	13200	13470	13200	17210	9270	13240	13279.97	6.50	0	-3237	13593	13416	13313	13136	13033	13365	13085	199	3970	500	9530	10	1	39820883	5272	-8.07	3.02	12	0.08	-1640.00	4391.00	20000	20240117	-33.80	9730	20231027	36.07	20000	-33.80	20240117	12070	9.69	20240110	20000	-33.80	20240117	9730	36.07	20231027	0.92	N	032500	500	199 억		2588282	N	N	479	N	00	N
159	20240704	110400	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13220	-20	5	-0.15	319755430	24054	27.15	13200	13470	13200	17210	9270	13240	13293.23	6.50	0	9	13593	13416	13313	13136	13033	13365	13085	199	3970	500	9530	10	1	39820883	5264	-8.06	3.01	12	0.06	-1640.00	4391.00	20000	20240117	-33.90	9730	20231027	35.87	20000	-33.90	20240117	12070	9.53	20240110	20000	-33.90	20240117	9730	35.87	20231027	0.92	N	032500	500	199 억		2588282	N	N	479	N	00	N
160	20240704	100401	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13280	40	2	0.30	207661200	15585	17.59	13200	13470	13200	17210	9270	13240	13324.43	6.50	0	1104	13593	13416	13313	13136	13033	13365	13085	199	3970	500	9530	10	1	39820883	5288	-8.10	3.02	12	0.04	-1640.00	4391.00	20000	20240117	-33.60	9730	20231027	36.49	20000	-33.60	20240117	12070	10.02	20240110	20000	-33.60	20240117	9730	36.49	20231027	0.92	N	032500	500	199 억		2588282	N	N	479	N	00	N
161	20240704	090401	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13380	140	2	1.06	26418510	1982	2.24	13200	13400	13200	17210	9270	13240	13329.22	6.50	0	568	13593	13416	13313	13136	13033	13365	13085	199	3970	500	9530	10	1	39820883	5328	-8.16	3.05	12	0.00	-1640.00	4391.00	20000	20240117	-33.10	9730	20231027	37.51	20000	-33.10	20240117	12070	10.85	20240110	20000	-33.10	20240117	9730	37.51	20231027	0.92	N	032500	500	199 억		2588282	N	N	479	N	00	N
162	20240703	160358	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13240	-190	5	-1.41	1175774600	88400	90.41	13310	13490	13210	17450	9410	13430	13300.62	6.53	0	-11334	13843	13636	13423	13216	13003	13530	13110	199	4020	500	9660	10	1	39820883	5272	-8.07	3.02	12	0.22	-1640.00	4391.00	20000	20240117	-33.80	9730	20231027	36.07	20000	-33.80	20240117	12070	9.69	20240110	20000	-33.80	20240117	9730	36.07	20231027	0.92	N	032500	500	199 억		2599550	N	N	479	N	00	N
163	20240703	150400	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13220	-210	5	-1.56	1108429040	83306	85.20	13310	13490	13210	17450	9410	13430	13305.51	6.53	0	-11891	13843	13636	13423	13216	13003	13530	13110	199	4020	500	9660	10	1	39820883	5264	-8.06	3.01	12	0.21	-1640.00	4391.00	20000	20240117	-33.90	9730	20231027	35.87	20000	-33.90	20240117	12070	9.53	20240110	20000	-33.90	20240117	9730	35.87	20231027	0.92	N	032500	500	199 억		2599550	N	N	44	N	00	N
164	20240703	140400	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13300	-130	5	-0.97	928028740	69685	71.27	13310	13490	13210	17450	9410	13430	13317.48	6.53	0	-8022	13843	13636	13423	13216	13003	13530	13110	199	4020	500	9660	10	1	39820883	5296	-8.11	3.03	12	0.17	-1640.00	4391.00	20000	20240117	-33.50	9730	20231027	36.69	20000	-33.50	20240117	12070	10.19	20240110	20000	-33.50	20240117	9730	36.69	20231027	0.92	N	032500	500	199 억		2599550	N	N	44	N	00	N
165	20240703	130400	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13360	-70	5	-0.52	862536710	64778	66.25	13310	13490	13210	17450	9410	13430	13315.27	6.53	0	-5838	13843	13636	13423	13216	13003	13530	13110	199	4020	500	9660	10	1	39820883	5320	-8.15	3.04	12	0.16	-1640.00	4391.00	20000	20240117	-33.20	9730	20231027	37.31	20000	-33.20	20240117	12070	10.69	20240110	20000	-33.20	20240117	9730	37.31	20231027	0.92	N	032500	500	199 억		2599550	N	N	44	N	00	N
166	20240703	120359	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13240	-190	5	-1.41	773241110	58057	59.38	13310	13490	13210	17450	9410	13430	13318.65	6.53	0	-5853	13843	13636	13423	13216	13003	13530	13110	199	4020	500	9660	10	1	39820883	5272	-8.07	3.02	12	0.15	-1640.00	4391.00	20000	20240117	-33.80	9730	20231027	36.07	20000	-33.80	20240117	12070	9.69	20240110	20000	-33.80	20240117	9730	36.07	20231027	0.92	N	032500	500	199 억		2599550	N	N	44	N	00	N
167	20240703	110401	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13290	-140	5	-1.04	600334220	45013	46.04	13310	13490	13270	17450	9410	13430	13336.91	6.53	0	-5705	13843	13636	13423	13216	13003	13530	13110	199	4020	500	9660	10	1	39820883	5292	-8.10	3.03	12	0.11	-1640.00	4391.00	20000	20240117	-33.55	9730	20231027	36.59	20000	-33.55	20240117	12070	10.11	20240110	20000	-33.55	20240117	9730	36.59	20231027	0.92	N	032500	500	199 억		2599550	N	N	44	N	00	N
168	20240703	100401	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13470	40	2	0.30	377413520	28296	28.94	13310	13490	13290	17450	9410	13430	13338.05	6.53	0	-2559	13843	13636	13423	13216	13003	13530	13110	199	4020	500	9660	10	1	39820883	5364	-8.21	3.07	12	0.07	-1640.00	4391.00	20000	20240117	-32.65	9730	20231027	38.44	20000	-32.65	20240117	12070	11.60	20240110	20000	-32.65	20240117	9730	38.44	20231027	0.92	N	032500	500	199 억		2599550	N	N	44	N	00	N
169	20240703	090400	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13330	-100	5	-0.74	76088540	5712	5.84	13310	13430	13290	17450	9410	13430	13320.82	6.53	0	-3301	13843	13636	13423	13216	13003	13530	13110	199	4020	500	9660	10	1	39820883	5308	-8.13	3.04	12	0.01	-1640.00	4391.00	20000	20240117	-33.35	9730	20231027	37.00	20000	-33.35	20240117	12070	10.44	20240110	20000	-33.35	20240117	9730	37.00	20231027	0.92	N	032500	500	199 억		2599550	N	N	44	N	00	N
170	20240702	160359	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13430	-210	5	-1.54	1307407650	97200	120.28	13510	13630	13210	17730	9550	13640	13450.60	6.54	0	-4148	14000	13820	13460	13280	12920	13910	13370	199	4090	500	9820	10	1	39820883	5348	-8.19	3.06	12	0.24	-1640.00	4391.00	20000	20240117	-32.85	9730	20231027	38.03	20000	-32.85	20240117	12070	11.27	20240110	20000	-32.85	20240117	9730	38.03	20231027	0.92	N	032500	500	199 억		2602825	N	N	44	N	00	N
171	20240702	150359	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13480	-160	5	-1.17	1238203790	92055	113.91	13510	13630	13210	17730	9550	13640	13450.59	6.54	0	-1891	14000	13820	13460	13280	12920	13910	13370	199	4090	500	9820	10	1	39820883	5368	-8.22	3.07	12	0.23	-1640.00	4391.00	20000	20240117	-32.60	9730	20231027	38.54	20000	-32.60	20240117	12070	11.68	20240110	20000	-32.60	20240117	9730	38.54	20231027	0.92	N	032500	500	199 억		2602825	N	N	212	N	00	N
172	20240702	140359	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13560	-80	5	-0.59	1016605960	75619	93.57	13510	13630	13210	17730	9550	13640	13443.66	6.54	0	-4290	14000	13820	13460	13280	12920	13910	13370	199	4090	500	9820	10	1	39820883	5400	-8.27	3.09	12	0.19	-1640.00	4391.00	20000	20240117	-32.20	9730	20231027	39.36	20000	-32.20	20240117	12070	12.34	20240110	20000	-32.20	20240117	9730	39.36	20231027	0.92	N	032500	500	199 억		2602825	N	N	212	N	00	N
173	20240702	130359	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13550	-90	5	-0.66	884239820	65833	81.46	13510	13630	13210	17730	9550	13640	13431.40	6.54	0	-3965	14000	13820	13460	13280	12920	13910	13370	199	4090	500	9820	10	1	39820883	5396	-8.26	3.09	12	0.17	-1640.00	4391.00	20000	20240117	-32.25	9730	20231027	39.26	20000	-32.25	20240117	12070	12.26	20240110	20000	-32.25	20240117	9730	39.26	20231027	0.92	N	032500	500	199 억		2602825	N	N	212	N	00	N
174	20240702	120400	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13530	-110	5	-0.81	770555330	57432	71.07	13510	13630	13210	17730	9550	13640	13416.63	6.54	0	-6070	14000	13820	13460	13280	12920	13910	13370	199	4090	500	9820	10	1	39820883	5388	-8.25	3.08	12	0.14	-1640.00	4391.00	20000	20240117	-32.35	9730	20231027	39.05	20000	-32.35	20240117	12070	12.10	20240110	20000	-32.35	20240117	9730	39.05	20231027	0.92	N	032500	500	199 억		2602825	N	N	212	N	00	N
175	20240702	110359	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13490	-150	5	-1.10	691728510	51612	63.87	13510	13630	13210	17730	9550	13640	13402.24	6.54	0	-6715	14000	13820	13460	13280	12920	13910	13370	199	4090	500	9820	10	1	39820883	5372	-8.23	3.07	12	0.13	-1640.00	4391.00	20000	20240117	-32.55	9730	20231027	38.64	20000	-32.55	20240117	12070	11.76	20240110	20000	-32.55	20240117	9730	38.64	20231027	0.92	N	032500	500	199 억		2602825	N	N	212	N	00	N
176	20240702	100359	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13470	-170	5	-1.25	535805870	40052	49.56	13510	13630	13210	17730	9550	13640	13377.43	6.54	0	-5263	14000	13820	13460	13280	12920	13910	13370	199	4090	500	9820	10	1	39820883	5364	-8.21	3.07	12	0.10	-1640.00	4391.00	20000	20240117	-32.65	9730	20231027	38.44	20000	-32.65	20240117	12070	11.60	20240110	20000	-32.65	20240117	9730	38.44	20231027	0.92	N	032500	500	199 억		2602825	N	N	212	N	00	N
177	20240702	090359	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13490	-150	5	-1.10	37335600	2770	3.43	13510	13630	13410	17730	9550	13640	13475.59	6.54	0	-1464	14000	13820	13460	13280	12920	13910	13370	199	4090	500	9820	10	1	39820883	5372	-8.23	3.07	12	0.01	-1640.00	4391.00	20000	20240117	-32.55	9730	20231027	38.64	20000	-32.55	20240117	12070	11.76	20240110	20000	-32.55	20240117	9730	38.64	20231027	0.92	N	032500	500	199 억		2602825	N	N	212	N	00	N
178	20240701	160358	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13640	430	2	3.26	1086780840	80589	99.87	13210	13640	13100	17170	9250	13210	13484.84	6.45	0	10725	13410	13310	13150	13050	12890	13360	13100	199	3960	500	9510	10	1	39820883	5432	-8.32	3.11	12	0.20	-1640.00	4391.00	20000	20240117	-31.80	9730	20231027	40.18	20000	-31.80	20240117	12070	13.01	20240110	20000	-31.80	20240117	9730	40.18	20231027	0.94	N	032500	500	199 억		2567727	N	N	212	N	00	N
179	20240701	150359	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13580	370	2	2.80	1011204980	75037	92.99	13210	13600	13100	17170	9250	13210	13476.09	6.45	0	9174	13410	13310	13150	13050	12890	13360	13100	199	3960	500	9510	10	1	39820883	5408	-8.28	3.09	12	0.19	-1640.00	4391.00	20000	20240117	-32.10	9730	20231027	39.57	20000	-32.10	20240117	12070	12.51	20240110	20000	-32.10	20240117	9730	39.57	20231027	0.94	N	032500	500	199 억		2567727	N	N	1187	N	00	N
180	20240701	140357	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13590	380	2	2.88	823856570	61251	75.91	13210	13600	13100	17170	9250	13210	13450.51	6.45	0	7137	13410	13310	13150	13050	12890	13360	13100	199	3960	500	9510	10	1	39820883	5412	-8.29	3.09	12	0.15	-1640.00	4391.00	20000	20240117	-32.05	9730	20231027	39.67	20000	-32.05	20240117	12070	12.59	20240110	20000	-32.05	20240117	9730	39.67	20231027	0.94	N	032500	500	199 억		2567727	N	N	1187	N	00	N
181	20240701	130358	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13540	330	2	2.50	678019100	50505	62.59	13210	13550	13100	17170	9250	13210	13424.80	6.45	0	5305	13410	13310	13150	13050	12890	13360	13100	199	3960	500	9510	10	1	39820883	5392	-8.26	3.08	12	0.13	-1640.00	4391.00	20000	20240117	-32.30	9730	20231027	39.16	20000	-32.30	20240117	12070	12.18	20240110	20000	-32.30	20240117	9730	39.16	20231027	0.94	N	032500	500	199 억		2567727	N	N	1187	N	00	N
182	20240701	120359	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13540	330	2	2.50	584205580	43571	54.00	13210	13550	13100	17170	9250	13210	13408.14	6.45	0	5763	13410	13310	13150	13050	12890	13360	13100	199	3960	500	9510	10	1	39820883	5392	-8.26	3.08	12	0.11	-1640.00	4391.00	20000	20240117	-32.30	9730	20231027	39.16	20000	-32.30	20240117	12070	12.18	20240110	20000	-32.30	20240117	9730	39.16	20231027	0.94	N	032500	500	199 억		2567727	N	N	1187	N	00	N
183	20240701	110358	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13500	290	2	2.20	465561010	34783	43.10	13210	13550	13100	17170	9250	13210	13384.74	6.45	0	4860	13410	13310	13150	13050	12890	13360	13100	199	3960	500	9510	10	1	39820883	5376	-8.23	3.07	12	0.09	-1640.00	4391.00	20000	20240117	-32.50	9730	20231027	38.75	20000	-32.50	20240117	12070	11.85	20240110	20000	-32.50	20240117	9730	38.75	20231027	0.94	N	032500	500	199 억		2567727	N	N	1187	N	00	N
184	20240701	100357	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13410	200	2	1.51	304754240	22862	28.33	13210	13480	13100	17170	9250	13210	13330.18	6.45	0	2167	13410	13310	13150	13050	12890	13360	13100	199	3960	500	9510	10	1	39820883	5340	-8.18	3.05	12	0.06	-1640.00	4391.00	20000	20240117	-32.95	9730	20231027	37.82	20000	-32.95	20240117	12070	11.10	20240110	20000	-32.95	20240117	9730	37.82	20231027	0.94	N	032500	500	199 억		2567727	N	N	1187	N	00	N
185	20240701	090357	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13210	0	3	0.00	28925290	2195	2.72	13210	13210	13100	17170	9250	13210	13177.78	6.45	0	-943	13410	13310	13150	13050	12890	13360	13100	199	3960	500	9510	10	1	39820883	5260	-8.05	3.01	12	0.01	-1640.00	4391.00	20000	20240117	-33.95	9730	20231027	35.77	20000	-33.95	20240117	12070	9.44	20240110	20000	-33.95	20240117	9730	35.77	20231027	0.94	N	032500	500	199 억		2567727	N	N	1187	N	00	N