KissMeData/032500/price/prices-20240801.csv

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
20240830,160407,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,7640,130,2,1.73,5854335180,746183,283.58,7670,8240,7520,9760,5260,7510,7846.08,6.85,0,-62559,7916,7712,7556,7352,7196,7635,7275,199,2250,500,5400,10,1,39820883,3042,-4.66,1.74,12,1.87,-1640.00,4391.00,20000,20240117,-61.80,7400,20240829,3.24,20000,-61.80,20240117,7400,3.24,20240829,20000,-61.80,20240117,7400,3.24,20240829,0.73,N,032500,500,199 억,,2728913,N,N,270,N,00,N
20240830,150411,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,7800,290,2,3.86,3553042900,445716,169.39,7670,8240,7520,9760,5260,7510,7971.54,6.85,0,-30680,7916,7712,7556,7352,7196,7635,7275,199,2250,500,5400,10,1,39820883,3106,-4.76,1.78,12,1.12,-1640.00,4391.00,20000,20240117,-61.00,7400,20240829,5.41,20000,-61.00,20240117,7400,5.41,20240829,20000,-61.00,20240117,7400,5.41,20240829,0.73,N,032500,500,199 억,,2728913,N,N,270,N,00,N
20240830,140411,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,7860,350,2,4.66,2909772030,363968,138.32,7670,8240,7520,9760,5260,7510,7994.58,6.85,0,-5957,7916,7712,7556,7352,7196,7635,7275,199,2250,500,5400,10,1,39820883,3130,-4.79,1.79,12,0.91,-1640.00,4391.00,20000,20240117,-60.70,7400,20240829,6.22,20000,-60.70,20240117,7400,6.22,20240829,20000,-60.70,20240117,7400,6.22,20240829,0.73,N,032500,500,199 억,,2728913,N,N,270,N,00,N
20240830,130408,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,8010,500,2,6.66,2609634540,326125,123.94,7670,8240,7520,9760,5260,7510,8001.95,6.85,0,6790,7916,7712,7556,7352,7196,7635,7275,199,2250,500,5400,10,1,39820883,3190,-4.88,1.82,12,0.82,-1640.00,4391.00,20000,20240117,-59.95,7400,20240829,8.24,20000,-59.95,20240117,7400,8.24,20240829,20000,-59.95,20240117,7400,8.24,20240829,0.73,N,032500,500,199 억,,2728913,N,N,270,N,00,N
20240830,120411,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,8130,620,2,8.26,2272277690,284399,108.08,7670,8240,7520,9760,5260,7510,7989.75,6.85,0,13457,7916,7712,7556,7352,7196,7635,7275,199,2250,500,5400,10,1,39820883,3237,-4.96,1.85,12,0.71,-1640.00,4391.00,20000,20240117,-59.35,7400,20240829,9.86,20000,-59.35,20240117,7400,9.86,20240829,20000,-59.35,20240117,7400,9.86,20240829,0.73,N,032500,500,199 억,,2728913,N,N,270,N,00,N
20240830,110412,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,8030,520,2,6.92,2021650780,253402,96.30,7670,8240,7520,9760,5260,7510,7978.04,6.85,0,11206,7916,7712,7556,7352,7196,7635,7275,199,2250,500,5400,10,1,39820883,3198,-4.90,1.83,12,0.64,-1640.00,4391.00,20000,20240117,-59.85,7400,20240829,8.51,20000,-59.85,20240117,7400,8.51,20240829,20000,-59.85,20240117,7400,8.51,20240829,0.73,N,032500,500,199 억,,2728913,N,N,270,N,00,N
20240830,100413,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,8180,670,2,8.92,1179444650,148817,56.56,7670,8240,7520,9760,5260,7510,7925.47,6.85,0,827,7916,7712,7556,7352,7196,7635,7275,199,2250,500,5400,10,1,39820883,3257,-4.99,1.86,12,0.37,-1640.00,4391.00,20000,20240117,-59.10,7400,20240829,10.54,20000,-59.10,20240117,7400,10.54,20240829,20000,-59.10,20240117,7400,10.54,20240829,0.73,N,032500,500,199 억,,2728913,N,N,270,N,00,N
20240830,090412,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,7600,90,2,1.20,56814790,7453,2.83,7670,7680,7520,9760,5260,7510,7623.08,6.85,0,-4078,7916,7712,7556,7352,7196,7635,7275,199,2250,500,5400,10,1,39820883,3026,-4.63,1.73,12,0.02,-1640.00,4391.00,20000,20240117,-62.00,7400,20240829,2.70,20000,-62.00,20240117,7400,2.70,20240829,20000,-62.00,20240117,7400,2.70,20240829,0.73,N,032500,500,199 억,,2728913,N,N,270,N,00,N
20240829,160412,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,7510,-300,5,-3.84,1978856710,261764,52.60,7700,7760,7400,10150,5470,7810,7559.71,6.87,0,-7168,8610,8210,7900,7500,7190,8055,7345,199,2340,500,5620,10,1,39820883,2991,-4.58,1.71,12,0.66,-1640.00,4391.00,20000,20240117,-62.45,7400,20240829,1.49,20000,-62.45,20240117,7400,1.49,20240829,20000,-62.45,20240117,7400,1.49,20240829,0.74,N,032500,500,199 억,,2735547,N,N,270,N,00,N
20240829,150415,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,7580,-230,5,-2.94,1829799990,241976,48.62,7700,7760,7400,10150,5470,7810,7561.85,6.87,0,-7996,8610,8210,7900,7500,7190,8055,7345,199,2340,500,5620,10,1,39820883,3018,-4.62,1.73,12,0.61,-1640.00,4391.00,20000,20240117,-62.10,7400,20240829,2.43,20000,-62.10,20240117,7400,2.43,20240829,20000,-62.10,20240117,7400,2.43,20240829,0.74,N,032500,500,199 억,,2735547,N,N,162,N,00,N
20240829,140417,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,7560,-250,5,-3.20,1609794320,212882,42.77,7700,7760,7400,10150,5470,7810,7561.85,6.87,0,-22162,8610,8210,7900,7500,7190,8055,7345,199,2340,500,5620,10,1,39820883,3010,-4.61,1.72,12,0.53,-1640.00,4391.00,20000,20240117,-62.20,7400,20240829,2.16,20000,-62.20,20240117,7400,2.16,20240829,20000,-62.20,20240117,7400,2.16,20240829,0.74,N,032500,500,199 억,,2735547,N,N,162,N,00,N
20240829,130417,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,7530,-280,5,-3.59,1499299640,198216,39.83,7700,7760,7400,10150,5470,7810,7563.90,6.87,0,-22832,8610,8210,7900,7500,7190,8055,7345,199,2340,500,5620,10,1,39820883,2999,-4.59,1.71,12,0.50,-1640.00,4391.00,20000,20240117,-62.35,7400,20240829,1.76,20000,-62.35,20240117,7400,1.76,20240829,20000,-62.35,20240117,7400,1.76,20240829,0.74,N,032500,500,199 억,,2735547,N,N,162,N,00,N
20240829,120414,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,7540,-270,5,-3.46,1440011400,190354,38.25,7700,7760,7400,10150,5470,7810,7564.84,6.87,0,-22339,8610,8210,7900,7500,7190,8055,7345,199,2340,500,5620,10,1,39820883,3002,-4.60,1.72,12,0.48,-1640.00,4391.00,20000,20240117,-62.30,7400,20240829,1.89,20000,-62.30,20240117,7400,1.89,20240829,20000,-62.30,20240117,7400,1.89,20240829,0.74,N,032500,500,199 억,,2735547,N,N,162,N,00,N
20240829,110418,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,7540,-270,5,-3.46,1302795950,172174,34.60,7700,7760,7400,10150,5470,7810,7566.67,6.87,0,-23931,8610,8210,7900,7500,7190,8055,7345,199,2340,500,5620,10,1,39820883,3002,-4.60,1.72,12,0.43,-1640.00,4391.00,20000,20240117,-62.30,7400,20240829,1.89,20000,-62.30,20240117,7400,1.89,20240829,20000,-62.30,20240117,7400,1.89,20240829,0.74,N,032500,500,199 억,,2735547,N,N,162,N,00,N
20240829,100414,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,7610,-200,5,-2.56,936364750,123958,24.91,7700,7760,7400,10150,5470,7810,7553.78,6.87,0,-14397,8610,8210,7900,7500,7190,8055,7345,199,2340,500,5620,10,1,39820883,3030,-4.64,1.73,12,0.31,-1640.00,4391.00,20000,20240117,-61.95,7400,20240829,2.84,20000,-61.95,20240117,7400,2.84,20240829,20000,-61.95,20240117,7400,2.84,20240829,0.74,N,032500,500,199 억,,2735547,N,N,162,N,00,N
20240829,090416,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,7610,-200,5,-2.56,115580230,15023,3.02,7700,7760,7610,10150,5470,7810,7693.14,6.87,0,-4312,8610,8210,7900,7500,7190,8055,7345,199,2340,500,5620,10,1,39820883,3030,-4.64,1.73,12,0.04,-1640.00,4391.00,20000,20240117,-61.95,7590,20240828,0.26,20000,-61.95,20240117,7590,0.26,20240828,20000,-61.95,20240117,7590,0.26,20240828,0.74,N,032500,500,199 억,,2735547,N,N,162,N,00,N
20240828,160404,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,7810,-430,5,-5.22,3886417380,496654,97.18,8250,8300,7590,10710,5770,8240,7825.21,6.99,0,-44443,9206,8722,8366,7882,7526,8545,7705,199,2470,500,5930,10,1,39820883,3110,-4.76,1.78,12,1.25,-1640.00,4391.00,20000,20240117,-60.95,7590,20240828,2.90,20000,-60.95,20240117,7590,2.90,20240828,20000,-60.95,20240117,7590,2.90,20240828,0.71,N,032500,500,199 억,,2782079,N,N,162,N,00,N
20240828,150405,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,7800,-440,5,-5.34,3736745370,477480,93.42,8250,8300,7590,10710,5770,8240,7825.97,6.99,0,-48866,9206,8722,8366,7882,7526,8545,7705,199,2470,500,5930,10,1,39820883,3106,-4.76,1.78,12,1.20,-1640.00,4391.00,20000,20240117,-61.00,7590,20240828,2.77,20000,-61.00,20240117,7590,2.77,20240828,20000,-61.00,20240117,7590,2.77,20240828,0.71,N,032500,500,199 억,,2782079,N,N,1257,N,00,N
20240828,140408,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,7810,-430,5,-5.22,3447066520,440439,86.18,8250,8300,7590,10710,5770,8240,7826.43,6.99,0,-40619,9206,8722,8366,7882,7526,8545,7705,199,2470,500,5930,10,1,39820883,3110,-4.76,1.78,12,1.11,-1640.00,4391.00,20000,20240117,-60.95,7590,20240828,2.90,20000,-60.95,20240117,7590,2.90,20240828,20000,-60.95,20240117,7590,2.90,20240828,0.71,N,032500,500,199 억,,2782079,N,N,1257,N,00,N
20240828,130407,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,7820,-420,5,-5.10,3215320490,410832,80.38,8250,8300,7590,10710,5770,8240,7826.36,6.99,0,-33737,9206,8722,8366,7882,7526,8545,7705,199,2470,500,5930,10,1,39820883,3114,-4.77,1.78,12,1.03,-1640.00,4391.00,20000,20240117,-60.90,7590,20240828,3.03,20000,-60.90,20240117,7590,3.03,20240828,20000,-60.90,20240117,7590,3.03,20240828,0.71,N,032500,500,199 억,,2782079,N,N,1257,N,00,N
20240828,120406,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,7790,-450,5,-5.46,3069291650,392135,76.73,8250,8300,7590,10710,5770,8240,7827.13,6.99,0,-36347,9206,8722,8366,7882,7526,8545,7705,199,2470,500,5930,10,1,39820883,3102,-4.75,1.77,12,0.98,-1640.00,4391.00,20000,20240117,-61.05,7590,20240828,2.64,20000,-61.05,20240117,7590,2.64,20240828,20000,-61.05,20240117,7590,2.64,20240828,0.71,N,032500,500,199 억,,2782079,N,N,1257,N,00,N
20240828,110406,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,7830,-410,5,-4.98,2763044200,352984,69.06,8250,8300,7590,10710,5770,8240,7827.68,6.99,0,-27075,9206,8722,8366,7882,7526,8545,7705,199,2470,500,5930,10,1,39820883,3118,-4.77,1.78,12,0.89,-1640.00,4391.00,20000,20240117,-60.85,7590,20240828,3.16,20000,-60.85,20240117,7590,3.16,20240828,20000,-60.85,20240117,7590,3.16,20240828,0.71,N,032500,500,199 억,,2782079,N,N,1257,N,00,N
20240828,100424,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,7930,-310,5,-3.76,2332922100,298635,58.43,8250,8300,7590,10710,5770,8240,7811.95,6.99,0,-28683,9206,8722,8366,7882,7526,8545,7705,199,2470,500,5930,10,1,39820883,3158,-4.84,1.81,12,0.75,-1640.00,4391.00,20000,20240117,-60.35,7590,20240828,4.48,20000,-60.35,20240117,7590,4.48,20240828,20000,-60.35,20240117,7590,4.48,20240828,0.71,N,032500,500,199 억,,2782079,N,N,1257,N,00,N
20240828,090412,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,8050,-190,5,-2.31,212757560,26314,5.15,8250,8300,8010,10710,5770,8240,8085.34,6.99,0,-13315,9206,8722,8366,7882,7526,8545,7705,199,2470,500,5930,10,1,39820883,3206,-4.91,1.83,12,0.07,-1640.00,4391.00,20000,20240117,-59.75,8010,20240828,0.50,20000,-59.75,20240117,8010,0.50,20240828,20000,-59.75,20240117,8010,0.50,20240828,0.71,N,032500,500,199 억,,2782079,N,N,1257,N,00,N
20240827,160405,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,8240,-560,5,-6.36,4211295580,509204,107.57,8800,8850,8010,11440,6160,8800,8270.35,6.87,0,41415,9933,9366,9083,8516,8233,9225,8375,199,2640,500,6330,10,1,39820883,3281,-5.02,1.88,12,1.28,-1640.00,4391.00,20000,20240117,-58.80,8010,20240827,2.87,20000,-58.80,20240117,8010,2.87,20240827,20000,-58.80,20240117,8010,2.87,20240827,0.71,N,032500,500,199 억,,2736079,N,N,1257,N,00,N
20240827,150405,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,8230,-570,5,-6.48,4054624540,490171,103.55,8800,8850,8010,11440,6160,8800,8271.86,6.87,0,43365,9933,9366,9083,8516,8233,9225,8375,199,2640,500,6330,10,1,39820883,3277,-5.02,1.87,12,1.23,-1640.00,4391.00,20000,20240117,-58.85,8010,20240827,2.75,20000,-58.85,20240117,8010,2.75,20240827,20000,-58.85,20240117,8010,2.75,20240827,0.71,N,032500,500,199 억,,2736079,N,N,1756,N,00,N
20240827,140406,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,8230,-570,5,-6.48,3823098850,462035,97.61,8800,8850,8010,11440,6160,8800,8274.48,6.87,0,47663,9933,9366,9083,8516,8233,9225,8375,199,2640,500,6330,10,1,39820883,3277,-5.02,1.87,12,1.16,-1640.00,4391.00,20000,20240117,-58.85,8010,20240827,2.75,20000,-58.85,20240117,8010,2.75,20240827,20000,-58.85,20240117,8010,2.75,20240827,0.71,N,032500,500,199 억,,2736079,N,N,1756,N,00,N
20240827,130407,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,8200,-600,5,-6.82,3595194450,434234,91.73,8800,8850,8010,11440,6160,8800,8279.39,6.87,0,50803,9933,9366,9083,8516,8233,9225,8375,199,2640,500,6330,10,1,39820883,3265,-5.00,1.87,12,1.09,-1640.00,4391.00,20000,20240117,-59.00,8010,20240827,2.37,20000,-59.00,20240117,8010,2.37,20240827,20000,-59.00,20240117,8010,2.37,20240827,0.71,N,032500,500,199 억,,2736079,N,N,1756,N,00,N
20240827,120409,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,8250,-550,5,-6.25,3369824030,406790,85.94,8800,8850,8010,11440,6160,8800,8283.94,6.87,0,65091,9933,9366,9083,8516,8233,9225,8375,199,2640,500,6330,10,1,39820883,3285,-5.03,1.88,12,1.02,-1640.00,4391.00,20000,20240117,-58.75,8010,20240827,3.00,20000,-58.75,20240117,8010,3.00,20240827,20000,-58.75,20240117,8010,3.00,20240827,0.71,N,032500,500,199 억,,2736079,N,N,1756,N,00,N
20240827,110408,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,8300,-500,5,-5.68,3074571930,371000,78.37,8800,8850,8010,11440,6160,8800,8287.26,6.87,0,69344,9933,9366,9083,8516,8233,9225,8375,199,2640,500,6330,10,1,39820883,3305,-5.06,1.89,12,0.93,-1640.00,4391.00,20000,20240117,-58.50,8010,20240827,3.62,20000,-58.50,20240117,8010,3.62,20240827,20000,-58.50,20240117,8010,3.62,20240827,0.71,N,032500,500,199 억,,2736079,N,N,1756,N,00,N
20240827,100404,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,8200,-600,5,-6.82,2552365580,307846,65.03,8800,8850,8010,11440,6160,8800,8291.05,6.87,0,63107,9933,9366,9083,8516,8233,9225,8375,199,2640,500,6330,10,1,39820883,3265,-5.00,1.87,12,0.77,-1640.00,4391.00,20000,20240117,-59.00,8010,20240827,2.37,20000,-59.00,20240117,8010,2.37,20240827,20000,-59.00,20240117,8010,2.37,20240827,0.71,N,032500,500,199 억,,2736079,N,N,1756,N,00,N
20240827,090404,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,8700,-100,5,-1.14,62673390,7148,1.51,8800,8850,8680,11440,6160,8800,8767.96,6.87,0,-2864,9933,9366,9083,8516,8233,9225,8375,199,2640,500,6330,10,1,39820883,3464,-5.30,1.98,12,0.02,-1640.00,4391.00,20000,20240117,-56.50,8680,20240827,0.23,20000,-56.50,20240117,8680,0.23,20240827,20000,-56.50,20240117,8680,0.23,20240827,0.71,N,032500,500,199 억,,2736079,N,N,1756,N,00,N
20240826,160402,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,8800,-810,5,-8.43,4248479300,471376,463.67,9530,9650,8800,12490,6730,9610,9013.28,7.00,0,-42483,9843,9726,9573,9456,9303,9785,9515,199,2880,500,6910,10,1,39820883,3504,-5.37,2.00,12,1.18,-1640.00,4391.00,20000,20240117,-56.00,8800,20240826,0.00,20000,-56.00,20240117,8800,0.00,20240826,20000,-56.00,20240117,8800,0.00,20240826,0.72,N,032500,500,199 억,,2786795,N,N,1756,N,00,N
20240826,150405,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,8840,-770,5,-8.01,3928719970,435106,427.99,9530,9650,8810,12490,6730,9610,9029.34,7.00,0,-42293,9843,9726,9573,9456,9303,9785,9515,199,2880,500,6910,10,1,39820883,3520,-5.39,2.01,12,1.09,-1640.00,4391.00,20000,20240117,-55.80,8810,20240826,0.34,20000,-55.80,20240117,8810,0.34,20240826,20000,-55.80,20240117,8810,0.34,20240826,0.72,N,032500,500,199 억,,2786795,N,N,1,N,00,N
20240826,140405,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,8920,-690,5,-7.18,3350343730,369999,363.95,9530,9650,8810,12490,6730,9610,9055.01,7.00,0,-47520,9843,9726,9573,9456,9303,9785,9515,199,2880,500,6910,10,1,39820883,3552,-5.44,2.03,12,0.93,-1640.00,4391.00,20000,20240117,-55.40,8810,20240826,1.25,20000,-55.40,20240117,8810,1.25,20240826,20000,-55.40,20240117,8810,1.25,20240826,0.72,N,032500,500,199 억,,2786795,N,N,1,N,00,N
20240826,130408,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,8950,-660,5,-6.87,2617164300,287403,282.70,9530,9650,8870,12490,6730,9610,9106.25,7.00,0,-23612,9843,9726,9573,9456,9303,9785,9515,199,2880,500,6910,10,1,39820883,3564,-5.46,2.04,12,0.72,-1640.00,4391.00,20000,20240117,-55.25,8870,20240826,0.90,20000,-55.25,20240117,8870,0.90,20240826,20000,-55.25,20240117,8870,0.90,20240826,0.72,N,032500,500,199 억,,2786795,N,N,1,N,00,N
20240826,120404,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,8930,-680,5,-7.08,2095096560,228841,225.10,9530,9650,8900,12490,6730,9610,9155.25,7.00,0,-18191,9843,9726,9573,9456,9303,9785,9515,199,2880,500,6910,10,1,39820883,3556,-5.45,2.03,12,0.57,-1640.00,4391.00,20000,20240117,-55.35,8900,20240826,0.34,20000,-55.35,20240117,8900,0.34,20240826,20000,-55.35,20240117,8900,0.34,20240826,0.72,N,032500,500,199 억,,2786795,N,N,1,N,00,N
20240826,110405,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,9020,-590,5,-6.14,1594304820,172989,170.16,9530,9650,8900,12490,6730,9610,9216.22,7.00,0,-8987,9843,9726,9573,9456,9303,9785,9515,199,2880,500,6910,10,1,39820883,3592,-5.50,2.05,12,0.43,-1640.00,4391.00,20000,20240117,-54.90,8900,20240826,1.35,20000,-54.90,20240117,8900,1.35,20240826,20000,-54.90,20240117,8900,1.35,20240826,0.72,N,032500,500,199 억,,2786795,N,N,1,N,00,N
20240826,100405,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,9280,-330,5,-3.43,807538970,86466,85.05,9530,9650,8900,12490,6730,9610,9339.38,7.00,0,-10122,9843,9726,9573,9456,9303,9785,9515,199,2880,500,6910,10,1,39820883,3695,-5.66,2.11,12,0.22,-1640.00,4391.00,20000,20240117,-53.60,8900,20240826,4.27,20000,-53.60,20240117,8900,4.27,20240826,20000,-53.60,20240117,8900,4.27,20240826,0.72,N,032500,500,199 억,,2786795,N,N,1,N,00,N
20240826,090404,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,9620,10,2,0.10,33539320,3498,3.44,9530,9650,9530,12490,6730,9610,9588.14,7.00,0,-626,9843,9726,9573,9456,9303,9785,9515,199,2880,500,6910,10,1,39820883,3831,-5.87,2.19,12,0.01,-1640.00,4391.00,20000,20240117,-51.90,9120,20240821,5.48,20000,-51.90,20240117,9120,5.48,20240821,20000,-51.90,20240117,9120,5.48,20240821,0.72,N,032500,500,199 억,,2786795,N,N,1,N,00,N
20240823,160403,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,9610,-60,5,-0.62,967427300,101253,56.21,9460,9690,9420,12570,6770,9670,9554.49,7.05,0,-19332,10190,9930,9790,9530,9390,9860,9460,199,2900,500,6960,10,1,39820883,3827,-5.86,2.19,12,0.25,-1640.00,4391.00,20000,20240117,-51.95,9120,20240821,5.37,20000,-51.95,20240117,9120,5.37,20240821,20000,-51.95,20240117,9120,5.37,20240821,0.72,N,032500,500,199 억,,2807677,N,N,1,N,00,N
20240823,150405,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,9610,-60,5,-0.62,864814220,90604,50.30,9460,9670,9420,12570,6770,9670,9544.93,7.05,0,-14908,10190,9930,9790,9530,9390,9860,9460,199,2900,500,6960,10,1,39820883,3827,-5.86,2.19,12,0.23,-1640.00,4391.00,20000,20240117,-51.95,9120,20240821,5.37,20000,-51.95,20240117,9120,5.37,20240821,20000,-51.95,20240117,9120,5.37,20240821,0.72,N,032500,500,199 억,,2807677,N,N,1283,N,00,N
20240823,140405,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,9570,-100,5,-1.03,776634130,81419,45.20,9460,9670,9420,12570,6770,9670,9538.67,7.05,0,-13221,10190,9930,9790,9530,9390,9860,9460,199,2900,500,6960,10,1,39820883,3811,-5.84,2.18,12,0.20,-1640.00,4391.00,20000,20240117,-52.15,9120,20240821,4.93,20000,-52.15,20240117,9120,4.93,20240821,20000,-52.15,20240117,9120,4.93,20240821,0.72,N,032500,500,199 억,,2807677,N,N,1283,N,00,N
20240823,130404,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,9550,-120,5,-1.24,696218580,73029,40.54,9460,9670,9420,12570,6770,9670,9533.38,7.05,0,-12736,10190,9930,9790,9530,9390,9860,9460,199,2900,500,6960,10,1,39820883,3803,-5.82,2.17,12,0.18,-1640.00,4391.00,20000,20240117,-52.25,9120,20240821,4.71,20000,-52.25,20240117,9120,4.71,20240821,20000,-52.25,20240117,9120,4.71,20240821,0.72,N,032500,500,199 억,,2807677,N,N,1283,N,00,N
20240823,120403,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,9500,-170,5,-1.76,625041680,65549,36.39,9460,9670,9420,12570,6770,9670,9535.41,7.05,0,-12879,10190,9930,9790,9530,9390,9860,9460,199,2900,500,6960,10,1,39820883,3783,-5.79,2.16,12,0.16,-1640.00,4391.00,20000,20240117,-52.50,9120,20240821,4.17,20000,-52.50,20240117,9120,4.17,20240821,20000,-52.50,20240117,9120,4.17,20240821,0.72,N,032500,500,199 억,,2807677,N,N,1283,N,00,N
20240823,110403,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,9490,-180,5,-1.86,505012120,52940,29.39,9460,9670,9420,12570,6770,9670,9539.23,7.05,0,-13444,10190,9930,9790,9530,9390,9860,9460,199,2900,500,6960,10,1,39820883,3779,-5.79,2.16,12,0.13,-1640.00,4391.00,20000,20240117,-52.55,9120,20240821,4.06,20000,-52.55,20240117,9120,4.06,20240821,20000,-52.55,20240117,9120,4.06,20240821,0.72,N,032500,500,199 억,,2807677,N,N,1283,N,00,N
20240823,100403,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,9530,-140,5,-1.45,270640550,28294,15.71,9460,9670,9460,12570,6770,9670,9565.15,7.05,0,-3035,10190,9930,9790,9530,9390,9860,9460,199,2900,500,6960,10,1,39820883,3795,-5.81,2.17,12,0.07,-1640.00,4391.00,20000,20240117,-52.35,9120,20240821,4.50,20000,-52.35,20240117,9120,4.50,20240821,20000,-52.35,20240117,9120,4.50,20240821,0.72,N,032500,500,199 억,,2807677,N,N,1283,N,00,N
20240823,090405,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,9550,-120,5,-1.24,43728570,4573,2.54,9460,9670,9460,12570,6770,9670,9561.39,7.05,0,-498,10190,9930,9790,9530,9390,9860,9460,199,2900,500,6960,10,1,39820883,3803,-5.82,2.17,12,0.01,-1640.00,4391.00,20000,20240117,-52.25,9120,20240821,4.71,20000,-52.25,20240117,9120,4.71,20240821,20000,-52.25,20240117,9120,4.71,20240821,0.72,N,032500,500,199 억,,2807677,N,N,1283,N,00,N
20240822,160401,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,9670,-100,5,-1.02,1762335840,179962,28.14,9800,10050,9650,12700,6840,9770,9792.89,7.16,0,-43519,10750,10260,9690,9200,8630,9975,8915,199,2930,500,7030,10,1,39820883,3851,-5.90,2.20,12,0.45,-1640.00,4391.00,20000,20240117,-51.65,9120,20240821,6.03,20000,-51.65,20240117,9120,6.03,20240821,20000,-51.65,20240117,9120,6.03,20240821,0.71,N,032500,500,199 억,,2852087,N,N,1283,N,00,N
20240822,150405,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,9670,-100,5,-1.02,1683841120,171853,26.87,9800,10050,9650,12700,6840,9770,9798.15,7.16,0,-41573,10750,10260,9690,9200,8630,9975,8915,199,2930,500,7030,10,1,39820883,3851,-5.90,2.20,12,0.43,-1640.00,4391.00,20000,20240117,-51.65,9120,20240821,6.03,20000,-51.65,20240117,9120,6.03,20240821,20000,-51.65,20240117,9120,6.03,20240821,0.71,N,032500,500,199 억,,2852087,N,N,675,N,00,N
20240822,140405,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,9700,-70,5,-0.72,1525150560,155485,24.31,9800,10050,9650,12700,6840,9770,9808.99,7.16,0,-38123,10750,10260,9690,9200,8630,9975,8915,199,2930,500,7030,10,1,39820883,3863,-5.91,2.21,12,0.39,-1640.00,4391.00,20000,20240117,-51.50,9120,20240821,6.36,20000,-51.50,20240117,9120,6.36,20240821,20000,-51.50,20240117,9120,6.36,20240821,0.71,N,032500,500,199 억,,2852087,N,N,675,N,00,N
20240822,130404,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,9700,-70,5,-0.72,1383092130,140802,22.01,9800,10050,9650,12700,6840,9770,9822.96,7.16,0,-34529,10750,10260,9690,9200,8630,9975,8915,199,2930,500,7030,10,1,39820883,3863,-5.91,2.21,12,0.35,-1640.00,4391.00,20000,20240117,-51.50,9120,20240821,6.36,20000,-51.50,20240117,9120,6.36,20240821,20000,-51.50,20240117,9120,6.36,20240821,0.71,N,032500,500,199 억,,2852087,N,N,675,N,00,N
20240822,120408,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,9730,-40,5,-0.41,1183128320,120157,18.79,9800,10050,9730,12700,6840,9770,9846.52,7.16,0,-26815,10750,10260,9690,9200,8630,9975,8915,199,2930,500,7030,10,1,39820883,3875,-5.93,2.22,12,0.30,-1640.00,4391.00,20000,20240117,-51.35,9120,20240821,6.69,20000,-51.35,20240117,9120,6.69,20240821,20000,-51.35,20240117,9120,6.69,20240821,0.71,N,032500,500,199 억,,2852087,N,N,675,N,00,N
20240822,110403,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,9830,60,2,0.61,952116210,96507,15.09,9800,10050,9730,12700,6840,9770,9865.77,7.16,0,-12218,10750,10260,9690,9200,8630,9975,8915,199,2930,500,7030,10,1,39820883,3914,-5.99,2.24,12,0.24,-1640.00,4391.00,20000,20240117,-50.85,9120,20240821,7.79,20000,-50.85,20240117,9120,7.79,20240821,20000,-50.85,20240117,9120,7.79,20240821,0.71,N,032500,500,199 억,,2852087,N,N,675,N,00,N
20240822,100403,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,9800,30,2,0.31,789267200,79975,12.50,9800,10050,9730,12700,6840,9770,9868.92,7.16,0,-12224,10750,10260,9690,9200,8630,9975,8915,199,2930,500,7030,10,1,39820883,3902,-5.98,2.23,12,0.20,-1640.00,4391.00,20000,20240117,-51.00,9120,20240821,7.46,20000,-51.00,20240117,9120,7.46,20240821,20000,-51.00,20240117,9120,7.46,20240821,0.71,N,032500,500,199 억,,2852087,N,N,675,N,00,N
20240822,090402,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,9980,210,2,2.15,128954790,13017,2.04,9800,10000,9800,12700,6840,9770,9906.64,7.16,0,4621,10750,10260,9690,9200,8630,9975,8915,199,2930,500,7030,10,1,39820883,3974,-6.09,2.27,12,0.03,-1640.00,4391.00,20000,20240117,-50.10,9120,20240821,9.43,20000,-50.10,20240117,9120,9.43,20240821,20000,-50.10,20240117,9120,9.43,20240821,0.71,N,032500,500,199 억,,2852087,N,N,675,N,00,N
20240821,160403,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,9770,-420,5,-4.12,6088312530,639179,361.20,10090,10180,9120,13240,7140,10190,9525.18,7.30,0,-48633,10670,10430,10310,10070,9950,10370,10010,199,3050,500,7330,10,1,39820883,3891,-5.96,2.23,12,1.61,-1640.00,4391.00,20000,20240117,-51.15,9120,20240821,7.13,20000,-51.15,20240117,9120,7.13,20240821,20000,-51.15,20240117,9120,7.13,20240821,0.68,N,032500,500,199 억,,2905753,N,N,675,N,00,N
20240821,150406,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,9770,-420,5,-4.12,5928112040,622772,351.93,10090,10180,9120,13240,7140,10190,9518.91,7.30,0,-48070,10670,10430,10310,10070,9950,10370,10010,199,3050,500,7330,10,1,39820883,3891,-5.96,2.23,12,1.56,-1640.00,4391.00,20000,20240117,-51.15,9120,20240821,7.13,20000,-51.15,20240117,9120,7.13,20240821,20000,-51.15,20240117,9120,7.13,20240821,0.68,N,032500,500,199 억,,2905753,N,N,136,N,00,N
20240821,140402,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,9590,-600,5,-5.89,5351659970,563411,318.38,10090,10180,9120,13240,7140,10190,9498.68,7.30,0,-53278,10670,10430,10310,10070,9950,10370,10010,199,3050,500,7330,10,1,39820883,3819,-5.85,2.18,12,1.41,-1640.00,4391.00,20000,20240117,-52.05,9120,20240821,5.15,20000,-52.05,20240117,9120,5.15,20240821,20000,-52.05,20240117,9120,5.15,20240821,0.68,N,032500,500,199 억,,2905753,N,N,136,N,00,N
20240821,130404,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,9380,-810,5,-7.95,4795478290,504566,285.13,10090,10180,9120,13240,7140,10190,9504.16,7.30,0,-64771,10670,10430,10310,10070,9950,10370,10010,199,3050,500,7330,10,1,39820883,3735,-5.72,2.14,12,1.27,-1640.00,4391.00,20000,20240117,-53.10,9120,20240821,2.85,20000,-53.10,20240117,9120,2.85,20240821,20000,-53.10,20240117,9120,2.85,20240821,0.68,N,032500,500,199 억,,2905753,N,N,136,N,00,N
20240821,120407,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,9400,-790,5,-7.75,4489340850,471930,266.69,10090,10180,9120,13240,7140,10190,9512.72,7.30,0,-60883,10670,10430,10310,10070,9950,10370,10010,199,3050,500,7330,10,1,39820883,3743,-5.73,2.14,12,1.19,-1640.00,4391.00,20000,20240117,-53.00,9120,20240821,3.07,20000,-53.00,20240117,9120,3.07,20240821,20000,-53.00,20240117,9120,3.07,20240821,0.68,N,032500,500,199 억,,2905753,N,N,136,N,00,N
20240821,110402,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,9220,-970,5,-9.52,3970054130,415819,234.98,10090,10180,9120,13240,7140,10190,9547.55,7.30,0,-53001,10670,10430,10310,10070,9950,10370,10010,199,3050,500,7330,10,1,39820883,3671,-5.62,2.10,12,1.04,-1640.00,4391.00,20000,20240117,-53.90,9120,20240821,1.10,20000,-53.90,20240117,9120,1.10,20240821,20000,-53.90,20240117,9120,1.10,20240821,0.68,N,032500,500,199 억,,2905753,N,N,136,N,00,N
20240821,100406,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,9530,-660,5,-6.48,2639794990,273291,154.44,10090,10180,9120,13240,7140,10190,9659.28,7.30,0,-19406,10670,10430,10310,10070,9950,10370,10010,199,3050,500,7330,10,1,39820883,3795,-5.81,2.17,12,0.69,-1640.00,4391.00,20000,20240117,-52.35,9120,20240821,4.50,20000,-52.35,20240117,9120,4.50,20240821,20000,-52.35,20240117,9120,4.50,20240821,0.68,N,032500,500,199 억,,2905753,N,N,136,N,00,N
20240821,090403,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,9900,-290,5,-2.85,278291880,27910,15.77,10090,10180,9810,13240,7140,10190,9971.04,7.30,0,-6314,10670,10430,10310,10070,9950,10370,10010,199,3050,500,7330,10,1,39820883,3942,-6.04,2.25,12,0.07,-1640.00,4391.00,20000,20240117,-50.50,9730,20231027,1.75,20000,-50.50,20240117,9810,0.92,20240821,20000,-50.50,20240117,9730,1.75,20231027,0.68,N,032500,500,199 억,,2905753,N,N,136,N,00,N
20240820,160358,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10190,-220,5,-2.11,1824772880,176334,92.11,10420,10550,10190,13530,7290,10410,10349.21,7.42,0,-43248,11243,10826,10603,10186,9963,10715,10075,199,3120,500,7490,10,1,39820883,4058,-6.21,2.32,12,0.44,-1640.00,4391.00,20000,20240117,-49.05,9730,20231027,4.73,20000,-49.05,20240117,10190,0.00,20240820,20000,-49.05,20240117,9730,4.73,20231027,0.67,N,032500,500,199 억,,2953291,N,N,136,N,00,N
20240820,150402,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10220,-190,5,-1.83,1542999870,148737,77.70,10420,10550,10210,13530,7290,10410,10374.02,7.42,0,-31663,11243,10826,10603,10186,9963,10715,10075,199,3120,500,7490,10,1,39820883,4070,-6.23,2.33,12,0.37,-1640.00,4391.00,20000,20240117,-48.90,9730,20231027,5.04,20000,-48.90,20240117,10210,0.10,20240820,20000,-48.90,20240117,9730,5.04,20231027,0.67,N,032500,500,199 억,,2953291,N,N,315,N,00,N
20240820,140403,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10370,-40,5,-0.38,992746550,95337,49.80,10420,10550,10350,13530,7290,10410,10413.02,7.42,0,-10136,11243,10826,10603,10186,9963,10715,10075,199,3120,500,7490,10,1,39820883,4129,-6.32,2.36,12,0.24,-1640.00,4391.00,20000,20240117,-48.15,9730,20231027,6.58,20000,-48.15,20240117,10300,0.68,20240805,20000,-48.15,20240117,9730,6.58,20231027,0.67,N,032500,500,199 억,,2953291,N,N,315,N,00,N
20240820,130402,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10390,-20,5,-0.19,876147960,84104,43.93,10420,10550,10350,13530,7290,10410,10417.44,7.42,0,-8017,11243,10826,10603,10186,9963,10715,10075,199,3120,500,7490,10,1,39820883,4137,-6.34,2.37,12,0.21,-1640.00,4391.00,20000,20240117,-48.05,9730,20231027,6.78,20000,-48.05,20240117,10300,0.87,20240805,20000,-48.05,20240117,9730,6.78,20231027,0.67,N,032500,500,199 억,,2953291,N,N,315,N,00,N
20240820,120403,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10440,30,2,0.29,600275810,57600,30.09,10420,10550,10350,13530,7290,10410,10421.46,7.42,0,-9848,11243,10826,10603,10186,9963,10715,10075,199,3120,500,7490,10,1,39820883,4157,-6.37,2.38,12,0.14,-1640.00,4391.00,20000,20240117,-47.80,9730,20231027,7.30,20000,-47.80,20240117,10300,1.36,20240805,20000,-47.80,20240117,9730,7.30,20231027,0.67,N,032500,500,199 억,,2953291,N,N,315,N,00,N
20240820,110401,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10430,20,2,0.19,524881930,50381,26.32,10420,10550,10350,13530,7290,10410,10418.25,7.42,0,-8894,11243,10826,10603,10186,9963,10715,10075,199,3120,500,7490,10,1,39820883,4153,-6.36,2.38,12,0.13,-1640.00,4391.00,20000,20240117,-47.85,9730,20231027,7.19,20000,-47.85,20240117,10300,1.26,20240805,20000,-47.85,20240117,9730,7.19,20231027,0.67,N,032500,500,199 억,,2953291,N,N,315,N,00,N
20240820,100359,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10460,50,2,0.48,295465650,28284,14.77,10420,10550,10380,13530,7290,10410,10446.39,7.42,0,-8701,11243,10826,10603,10186,9963,10715,10075,199,3120,500,7490,10,1,39820883,4165,-6.38,2.38,12,0.07,-1640.00,4391.00,20000,20240117,-47.70,9730,20231027,7.50,20000,-47.70,20240117,10300,1.55,20240805,20000,-47.70,20240117,9730,7.50,20231027,0.67,N,032500,500,199 억,,2953291,N,N,315,N,00,N
20240820,090401,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10450,40,2,0.38,83684930,7996,4.18,10420,10550,10410,13530,7290,10410,10465.85,7.42,0,-2450,11243,10826,10603,10186,9963,10715,10075,199,3120,500,7490,10,1,39820883,4161,-6.37,2.38,12,0.02,-1640.00,4391.00,20000,20240117,-47.75,9730,20231027,7.40,20000,-47.75,20240117,10300,1.46,20240805,20000,-47.75,20240117,9730,7.40,20231027,0.67,N,032500,500,199 억,,2953291,N,N,315,N,00,N
20240819,160356,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10410,-610,5,-5.54,2020572770,191025,128.17,10880,11020,10380,14320,7720,11020,10577.54,7.51,0,-57576,11906,11462,11156,10712,10406,11310,10560,199,3300,500,7930,10,1,39820883,4145,-6.35,2.37,12,0.48,-1640.00,4391.00,20000,20240117,-47.95,9730,20231027,6.99,20000,-47.95,20240117,10300,1.07,20240805,20000,-47.95,20240117,9730,6.99,20231027,0.67,N,032500,500,199 억,,2990914,N,N,315,N,00,N
20240819,150359,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10410,-610,5,-5.54,1857678850,175362,117.66,10880,11020,10400,14320,7720,11020,10593.39,7.51,0,-51028,11906,11462,11156,10712,10406,11310,10560,199,3300,500,7930,10,1,39820883,4145,-6.35,2.37,12,0.44,-1640.00,4391.00,20000,20240117,-47.95,9730,20231027,6.99,20000,-47.95,20240117,10300,1.07,20240805,20000,-47.95,20240117,9730,6.99,20231027,0.67,N,032500,500,199 억,,2990914,N,N,1179,N,00,N
20240819,140401,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10500,-520,5,-4.72,1545315610,145446,97.59,10880,11020,10460,14320,7720,11020,10624.67,7.51,0,-39306,11906,11462,11156,10712,10406,11310,10560,199,3300,500,7930,10,1,39820883,4181,-6.40,2.39,12,0.37,-1640.00,4391.00,20000,20240117,-47.50,9730,20231027,7.91,20000,-47.50,20240117,10300,1.94,20240805,20000,-47.50,20240117,9730,7.91,20231027,0.67,N,032500,500,199 억,,2990914,N,N,1179,N,00,N
20240819,130358,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10500,-520,5,-4.72,1400345810,131631,88.32,10880,11020,10460,14320,7720,11020,10638.42,7.51,0,-34783,11906,11462,11156,10712,10406,11310,10560,199,3300,500,7930,10,1,39820883,4181,-6.40,2.39,12,0.33,-1640.00,4391.00,20000,20240117,-47.50,9730,20231027,7.91,20000,-47.50,20240117,10300,1.94,20240805,20000,-47.50,20240117,9730,7.91,20231027,0.67,N,032500,500,199 억,,2990914,N,N,1179,N,00,N
20240819,120357,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10530,-490,5,-4.45,1078919680,101032,67.79,10880,11020,10510,14320,7720,11020,10678.99,7.51,0,-29214,11906,11462,11156,10712,10406,11310,10560,199,3300,500,7930,10,1,39820883,4193,-6.42,2.40,12,0.25,-1640.00,4391.00,20000,20240117,-47.35,9730,20231027,8.22,20000,-47.35,20240117,10300,2.23,20240805,20000,-47.35,20240117,9730,8.22,20231027,0.67,N,032500,500,199 억,,2990914,N,N,1179,N,00,N
20240819,110359,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10620,-400,5,-3.63,767073530,71526,47.99,10880,11020,10610,14320,7720,11020,10724.40,7.51,0,-17232,11906,11462,11156,10712,10406,11310,10560,199,3300,500,7930,10,1,39820883,4229,-6.48,2.42,12,0.18,-1640.00,4391.00,20000,20240117,-46.90,9730,20231027,9.15,20000,-46.90,20240117,10300,3.11,20240805,20000,-46.90,20240117,9730,9.15,20231027,0.67,N,032500,500,199 억,,2990914,N,N,1179,N,00,N
20240819,100359,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10800,-220,5,-2.00,482491330,44873,30.11,10880,11020,10630,14320,7720,11020,10752.38,7.51,0,-315,11906,11462,11156,10712,10406,11310,10560,199,3300,500,7930,10,1,39820883,4301,-6.59,2.46,12,0.11,-1640.00,4391.00,20000,20240117,-46.00,9730,20231027,11.00,20000,-46.00,20240117,10300,4.85,20240805,20000,-46.00,20240117,9730,11.00,20231027,0.67,N,032500,500,199 억,,2990914,N,N,1179,N,00,N
20240819,090359,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10760,-260,5,-2.36,76089410,7025,4.71,10880,11020,10750,14320,7720,11020,10831.23,7.51,0,-252,11906,11462,11156,10712,10406,11310,10560,199,3300,500,7930,10,1,39820883,4285,-6.56,2.45,12,0.02,-1640.00,4391.00,20000,20240117,-46.20,9730,20231027,10.59,20000,-46.20,20240117,10300,4.47,20240805,20000,-46.20,20240117,9730,10.59,20231027,0.67,N,032500,500,199 억,,2990914,N,N,1179,N,00,N
20240816,160355,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11020,-400,5,-3.50,1638568270,148103,301.84,11560,11600,10850,14840,8000,11420,11063.72,7.61,0,-43373,11693,11556,11333,11196,10973,11625,11265,199,3420,500,8220,10,1,39820883,4388,-6.72,2.51,12,0.37,-1640.00,4391.00,20000,20240117,-44.90,9730,20231027,13.26,20000,-44.90,20240117,10300,6.99,20240805,20000,-44.90,20240117,9730,13.26,20231027,0.67,N,032500,500,199 억,,3029006,N,N,1179,N,00,N
20240816,150357,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11000,-420,5,-3.68,1601990120,144780,295.07,11560,11600,10850,14840,8000,11420,11065.00,7.61,0,-42137,11693,11556,11333,11196,10973,11625,11265,199,3420,500,8220,10,1,39820883,4380,-6.71,2.51,12,0.36,-1640.00,4391.00,20000,20240117,-45.00,9730,20231027,13.05,20000,-45.00,20240117,10300,6.80,20240805,20000,-45.00,20240117,9730,13.05,20231027,0.67,N,032500,500,199 억,,3029006,N,N,9,N,00,N
20240816,140358,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10850,-570,5,-4.99,1462187040,132008,269.04,11560,11600,10850,14840,8000,11420,11076.50,7.61,0,-38110,11693,11556,11333,11196,10973,11625,11265,199,3420,500,8220,10,1,39820883,4321,-6.62,2.47,12,0.33,-1640.00,4391.00,20000,20240117,-45.75,9730,20231027,11.51,20000,-45.75,20240117,10300,5.34,20240805,20000,-45.75,20240117,9730,11.51,20231027,0.67,N,032500,500,199 억,,3029006,N,N,9,N,00,N
20240816,130400,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11030,-390,5,-3.42,844741330,75454,153.78,11560,11600,10940,14840,8000,11420,11195.45,7.61,0,-19481,11693,11556,11333,11196,10973,11625,11265,199,3420,500,8220,10,1,39820883,4392,-6.73,2.51,12,0.19,-1640.00,4391.00,20000,20240117,-44.85,9730,20231027,13.36,20000,-44.85,20240117,10300,7.09,20240805,20000,-44.85,20240117,9730,13.36,20231027,0.67,N,032500,500,199 억,,3029006,N,N,9,N,00,N
20240816,120358,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11080,-340,5,-2.98,621033150,55125,112.35,11560,11600,11060,14840,8000,11420,11265.91,7.61,0,-10706,11693,11556,11333,11196,10973,11625,11265,199,3420,500,8220,10,1,39820883,4412,-6.76,2.52,12,0.14,-1640.00,4391.00,20000,20240117,-44.60,9730,20231027,13.87,20000,-44.60,20240117,10300,7.57,20240805,20000,-44.60,20240117,9730,13.87,20231027,0.67,N,032500,500,199 억,,3029006,N,N,9,N,00,N
20240816,110400,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11190,-230,5,-2.01,443586930,39167,79.83,11560,11600,11180,14840,8000,11420,11325.53,7.61,0,-8971,11693,11556,11333,11196,10973,11625,11265,199,3420,500,8220,10,1,39820883,4456,-6.82,2.55,12,0.10,-1640.00,4391.00,20000,20240117,-44.05,9730,20231027,15.01,20000,-44.05,20240117,10300,8.64,20240805,20000,-44.05,20240117,9730,15.01,20231027,0.67,N,032500,500,199 억,,3029006,N,N,9,N,00,N
20240816,100357,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11270,-150,5,-1.31,315979540,27788,56.63,11560,11600,11230,14840,8000,11420,11371.08,7.61,0,-8282,11693,11556,11333,11196,10973,11625,11265,199,3420,500,8220,10,1,39820883,4488,-6.87,2.57,12,0.07,-1640.00,4391.00,20000,20240117,-43.65,9730,20231027,15.83,20000,-43.65,20240117,10300,9.42,20240805,20000,-43.65,20240117,9730,15.83,20231027,0.67,N,032500,500,199 억,,3029006,N,N,9,N,00,N
20240816,090357,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11580,160,2,1.40,21856120,1889,3.85,11560,11600,11560,14840,8000,11420,11570.21,7.61,0,195,11693,11556,11333,11196,10973,11625,11265,199,3420,500,8220,10,1,39820883,4611,-7.06,2.64,12,0.00,-1640.00,4391.00,20000,20240117,-42.10,9730,20231027,19.01,20000,-42.10,20240117,10300,12.43,20240805,20000,-42.10,20240117,9730,19.01,20231027,0.67,N,032500,500,199 억,,3029006,N,N,9,N,00,N
20240814,160359,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11420,300,2,2.70,553841180,49002,137.87,11150,11470,11110,14450,7790,11120,11302.40,7.16,0,12316,11293,11206,11083,10996,10873,11250,11040,199,3330,500,8000,10,1,39820883,4548,-6.96,2.60,12,0.12,-1640.00,4391.00,20000,20240117,-42.90,9730,20231027,17.37,20000,-42.90,20240117,10300,10.87,20240805,20000,-42.90,20240117,9730,17.37,20231027,0.68,N,032500,500,199 억,,2849994,N,N,9,N,00,N
20240814,150358,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11420,300,2,2.70,502695240,44523,125.27,11150,11450,11110,14450,7790,11120,11290.69,7.16,0,12081,11293,11206,11083,10996,10873,11250,11040,199,3330,500,8000,10,1,39820883,4548,-6.96,2.60,12,0.11,-1640.00,4391.00,20000,20240117,-42.90,9730,20231027,17.37,20000,-42.90,20240117,10300,10.87,20240805,20000,-42.90,20240117,9730,17.37,20231027,0.68,N,032500,500,199 억,,2849994,N,N,135,N,00,N
20240814,140403,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11410,290,2,2.61,455755870,40411,113.70,11150,11450,11110,14450,7790,11120,11278.02,7.16,0,10941,11293,11206,11083,10996,10873,11250,11040,199,3330,500,8000,10,1,39820883,4544,-6.96,2.60,12,0.10,-1640.00,4391.00,20000,20240117,-42.95,9730,20231027,17.27,20000,-42.95,20240117,10300,10.78,20240805,20000,-42.95,20240117,9730,17.27,20231027,0.68,N,032500,500,199 억,,2849994,N,N,135,N,00,N
20240814,130359,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11240,120,2,1.08,200272980,17907,50.38,11150,11290,11110,14450,7790,11120,11184.06,7.16,0,1427,11293,11206,11083,10996,10873,11250,11040,199,3330,500,8000,10,1,39820883,4476,-6.85,2.56,12,0.04,-1640.00,4391.00,20000,20240117,-43.80,9730,20231027,15.52,20000,-43.80,20240117,10300,9.13,20240805,20000,-43.80,20240117,9730,15.52,20231027,0.68,N,032500,500,199 억,,2849994,N,N,135,N,00,N
20240814,120358,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11190,70,2,0.63,167903270,15024,42.27,11150,11290,11110,14450,7790,11120,11175.67,7.16,0,253,11293,11206,11083,10996,10873,11250,11040,199,3330,500,8000,10,1,39820883,4456,-6.82,2.55,12,0.04,-1640.00,4391.00,20000,20240117,-44.05,9730,20231027,15.01,20000,-44.05,20240117,10300,8.64,20240805,20000,-44.05,20240117,9730,15.01,20231027,0.68,N,032500,500,199 억,,2849994,N,N,135,N,00,N
20240814,110356,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11190,70,2,0.63,123912460,11087,31.19,11150,11290,11110,14450,7790,11120,11176.37,7.16,0,578,11293,11206,11083,10996,10873,11250,11040,199,3330,500,8000,10,1,39820883,4456,-6.82,2.55,12,0.03,-1640.00,4391.00,20000,20240117,-44.05,9730,20231027,15.01,20000,-44.05,20240117,10300,8.64,20240805,20000,-44.05,20240117,9730,15.01,20231027,0.68,N,032500,500,199 억,,2849994,N,N,135,N,00,N
20240814,100355,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11170,50,2,0.45,69015390,6177,17.38,11150,11290,11110,14450,7790,11120,11172.96,7.16,0,-271,11293,11206,11083,10996,10873,11250,11040,199,3330,500,8000,10,1,39820883,4448,-6.81,2.54,12,0.02,-1640.00,4391.00,20000,20240117,-44.15,9730,20231027,14.80,20000,-44.15,20240117,10300,8.45,20240805,20000,-44.15,20240117,9730,14.80,20231027,0.68,N,032500,500,199 억,,2849994,N,N,135,N,00,N
20240814,090427,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11170,50,2,0.45,8571960,766,2.16,11150,11270,11150,14450,7790,11120,11190.55,7.16,0,-167,11293,11206,11083,10996,10873,11250,11040,199,3330,500,8000,10,1,39820883,4448,-6.81,2.54,12,0.00,-1640.00,4391.00,20000,20240117,-44.15,9730,20231027,14.80,20000,-44.15,20240117,10300,8.45,20240805,20000,-44.15,20240117,9730,14.80,20231027,0.68,N,032500,500,199 억,,2849994,N,N,135,N,00,N
20240813,160352,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11120,-70,5,-0.63,392838770,35527,84.93,11080,11170,10960,14540,7840,11190,11057.47,7.02,0,4840,11530,11360,11080,10910,10630,11445,10995,199,3350,500,8050,10,1,39820883,4428,-6.78,2.53,12,0.09,-1640.00,4391.00,20000,20240117,-44.40,9730,20231027,14.29,20000,-44.40,20240117,10300,7.96,20240805,20000,-44.40,20240117,9730,14.29,20231027,0.68,N,032500,500,199 억,,2796629,N,N,134,N,00,N
20240813,150355,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11070,-120,5,-1.07,375178790,33934,81.12,11080,11170,10960,14540,7840,11190,11056.13,7.02,0,4232,11530,11360,11080,10910,10630,11445,10995,199,3350,500,8050,10,1,39820883,4408,-6.75,2.52,12,0.09,-1640.00,4391.00,20000,20240117,-44.65,9730,20231027,13.77,20000,-44.65,20240117,10300,7.48,20240805,20000,-44.65,20240117,9730,13.77,20231027,0.68,N,032500,500,199 억,,2796629,N,N,203,N,00,N
20240813,140355,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11070,-120,5,-1.07,330614860,29905,71.49,11080,11170,10960,14540,7840,11190,11055.50,7.02,0,3051,11530,11360,11080,10910,10630,11445,10995,199,3350,500,8050,10,1,39820883,4408,-6.75,2.52,12,0.08,-1640.00,4391.00,20000,20240117,-44.65,9730,20231027,13.77,20000,-44.65,20240117,10300,7.48,20240805,20000,-44.65,20240117,9730,13.77,20231027,0.68,N,032500,500,199 억,,2796629,N,N,203,N,00,N
20240813,130356,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11140,-50,5,-0.45,294173690,26624,63.64,11080,11170,10960,14540,7840,11190,11049.19,7.02,0,2748,11530,11360,11080,10910,10630,11445,10995,199,3350,500,8050,10,1,39820883,4436,-6.79,2.54,12,0.07,-1640.00,4391.00,20000,20240117,-44.30,9730,20231027,14.49,20000,-44.30,20240117,10300,8.16,20240805,20000,-44.30,20240117,9730,14.49,20231027,0.68,N,032500,500,199 억,,2796629,N,N,203,N,00,N
20240813,120354,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11120,-70,5,-0.63,276336050,25022,59.81,11080,11160,10960,14540,7840,11190,11043.72,7.02,0,2314,11530,11360,11080,10910,10630,11445,10995,199,3350,500,8050,10,1,39820883,4428,-6.78,2.53,12,0.06,-1640.00,4391.00,20000,20240117,-44.40,9730,20231027,14.29,20000,-44.40,20240117,10300,7.96,20240805,20000,-44.40,20240117,9730,14.29,20231027,0.68,N,032500,500,199 억,,2796629,N,N,203,N,00,N
20240813,110352,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11070,-120,5,-1.07,251418740,22777,54.45,11080,11160,10960,14540,7840,11190,11038.27,7.02,0,867,11530,11360,11080,10910,10630,11445,10995,199,3350,500,8050,10,1,39820883,4408,-6.75,2.52,12,0.06,-1640.00,4391.00,20000,20240117,-44.65,9730,20231027,13.77,20000,-44.65,20240117,10300,7.48,20240805,20000,-44.65,20240117,9730,13.77,20231027,0.68,N,032500,500,199 억,,2796629,N,N,203,N,00,N
20240813,100351,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11000,-190,5,-1.70,212526130,19250,46.02,11080,11160,10960,14540,7840,11190,11040.32,7.02,0,806,11530,11360,11080,10910,10630,11445,10995,199,3350,500,8050,10,1,39820883,4380,-6.71,2.51,12,0.05,-1640.00,4391.00,20000,20240117,-45.00,9730,20231027,13.05,20000,-45.00,20240117,10300,6.80,20240805,20000,-45.00,20240117,9730,13.05,20231027,0.68,N,032500,500,199 억,,2796629,N,N,203,N,00,N
20240813,090353,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11160,-30,5,-0.27,10695320,966,2.31,11080,11160,11050,14540,7840,11190,11071.76,7.02,0,-540,11530,11360,11080,10910,10630,11445,10995,199,3350,500,8050,10,1,39820883,4444,-6.80,2.54,12,0.00,-1640.00,4391.00,20000,20240117,-44.20,9730,20231027,14.70,20000,-44.20,20240117,10300,8.35,20240805,20000,-44.20,20240117,9730,14.70,20231027,0.68,N,032500,500,199 억,,2796629,N,N,203,N,00,N
20240812,160351,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11190,60,2,0.54,464560410,41802,76.39,11050,11250,10800,14460,7800,11130,11113.32,6.99,0,4958,11356,11242,11146,11032,10936,11235,11025,199,3330,500,8010,10,1,39820883,4456,-6.82,2.55,12,0.10,-1640.00,4391.00,20000,20240117,-44.05,9730,20231027,15.01,20000,-44.05,20240117,10300,8.64,20240805,20000,-44.05,20240117,9730,15.01,20231027,0.67,N,032500,500,199 억,,2783384,N,N,203,N,00,N
20240812,150353,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11150,20,2,0.18,437935000,39418,72.03,11050,11250,10800,14460,7800,11130,11110.03,6.99,0,3546,11356,11242,11146,11032,10936,11235,11025,199,3330,500,8010,10,1,39820883,4440,-6.80,2.54,12,0.10,-1640.00,4391.00,20000,20240117,-44.25,9730,20231027,14.59,20000,-44.25,20240117,10300,8.25,20240805,20000,-44.25,20240117,9730,14.59,20231027,0.67,N,032500,500,199 억,,2783384,N,N,747,N,00,N
20240812,140352,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11140,10,2,0.09,376707100,33924,61.99,11050,11250,10800,14460,7800,11130,11104.44,6.99,0,1682,11356,11242,11146,11032,10936,11235,11025,199,3330,500,8010,10,1,39820883,4436,-6.79,2.54,12,0.09,-1640.00,4391.00,20000,20240117,-44.30,9730,20231027,14.49,20000,-44.30,20240117,10300,8.16,20240805,20000,-44.30,20240117,9730,14.49,20231027,0.67,N,032500,500,199 억,,2783384,N,N,747,N,00,N
20240812,130349,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11150,20,2,0.18,349750100,31503,57.57,11050,11250,10800,14460,7800,11130,11102.12,6.99,0,1736,11356,11242,11146,11032,10936,11235,11025,199,3330,500,8010,10,1,39820883,4440,-6.80,2.54,12,0.08,-1640.00,4391.00,20000,20240117,-44.25,9730,20231027,14.59,20000,-44.25,20240117,10300,8.25,20240805,20000,-44.25,20240117,9730,14.59,20231027,0.67,N,032500,500,199 억,,2783384,N,N,747,N,00,N
20240812,120349,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11150,20,2,0.18,313104890,28211,51.55,11050,11250,10800,14460,7800,11130,11098.68,6.99,0,1317,11356,11242,11146,11032,10936,11235,11025,199,3330,500,8010,10,1,39820883,4440,-6.80,2.54,12,0.07,-1640.00,4391.00,20000,20240117,-44.25,9730,20231027,14.59,20000,-44.25,20240117,10300,8.25,20240805,20000,-44.25,20240117,9730,14.59,20231027,0.67,N,032500,500,199 억,,2783384,N,N,747,N,00,N
20240812,110349,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11090,-40,5,-0.36,241591030,21759,39.76,11050,11250,10800,14460,7800,11130,11103.04,6.99,0,400,11356,11242,11146,11032,10936,11235,11025,199,3330,500,8010,10,1,39820883,4416,-6.76,2.53,12,0.05,-1640.00,4391.00,20000,20240117,-44.55,9730,20231027,13.98,20000,-44.55,20240117,10300,7.67,20240805,20000,-44.55,20240117,9730,13.98,20231027,0.67,N,032500,500,199 억,,2783384,N,N,747,N,00,N
20240812,100346,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11120,-10,5,-0.09,187958510,16931,30.94,11050,11250,10800,14460,7800,11130,11101.44,6.99,0,3094,11356,11242,11146,11032,10936,11235,11025,199,3330,500,8010,10,1,39820883,4428,-6.78,2.53,12,0.04,-1640.00,4391.00,20000,20240117,-44.40,9730,20231027,14.29,20000,-44.40,20240117,10300,7.96,20240805,20000,-44.40,20240117,9730,14.29,20231027,0.67,N,032500,500,199 억,,2783384,N,N,747,N,00,N
20240812,090345,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11130,0,3,0.00,53078980,4839,8.84,11050,11140,10800,14460,7800,11130,10969.00,6.99,0,910,11356,11242,11146,11032,10936,11235,11025,199,3330,500,8010,10,1,39820883,4432,-6.79,2.53,12,0.01,-1640.00,4391.00,20000,20240117,-44.35,9730,20231027,14.39,20000,-44.35,20240117,10300,8.06,20240805,20000,-44.35,20240117,9730,14.39,20231027,0.67,N,032500,500,199 억,,2783384,N,N,747,N,00,N
20240809,160346,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11130,70,2,0.63,607001150,54609,88.03,11130,11260,11050,14370,7750,11060,11115.41,6.96,0,1477,11773,11416,11023,10666,10273,11595,10845,199,3310,500,7960,10,1,39820883,4432,-6.79,2.53,12,0.14,-1640.00,4391.00,20000,20240117,-44.35,9730,20231027,14.39,20000,-44.35,20240117,10300,8.06,20240805,20000,-44.35,20240117,9730,14.39,20231027,0.68,N,032500,500,199 억,,2773417,N,N,747,N,00,N
20240809,150353,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11080,20,2,0.18,564630060,50787,81.87,11130,11260,11050,14370,7750,11060,11117.66,6.96,0,1024,11773,11416,11023,10666,10273,11595,10845,199,3310,500,7960,10,1,39820883,4412,-6.76,2.52,12,0.13,-1640.00,4391.00,20000,20240117,-44.60,9730,20231027,13.87,20000,-44.60,20240117,10300,7.57,20240805,20000,-44.60,20240117,9730,13.87,20231027,0.68,N,032500,500,199 억,,2773417,N,N,270,N,00,N
20240809,140354,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11080,20,2,0.18,401881700,36105,58.20,11130,11260,11070,14370,7750,11060,11131.01,6.96,0,-5067,11773,11416,11023,10666,10273,11595,10845,199,3310,500,7960,10,1,39820883,4412,-6.76,2.52,12,0.09,-1640.00,4391.00,20000,20240117,-44.60,9730,20231027,13.87,20000,-44.60,20240117,10300,7.57,20240805,20000,-44.60,20240117,9730,13.87,20231027,0.68,N,032500,500,199 억,,2773417,N,N,270,N,00,N
20240809,130352,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11170,110,2,0.99,350630730,31495,50.77,11130,11260,11100,14370,7750,11060,11133.01,6.96,0,-3193,11773,11416,11023,10666,10273,11595,10845,199,3310,500,7960,10,1,39820883,4448,-6.81,2.54,12,0.08,-1640.00,4391.00,20000,20240117,-44.15,9730,20231027,14.80,20000,-44.15,20240117,10300,8.45,20240805,20000,-44.15,20240117,9730,14.80,20231027,0.68,N,032500,500,199 억,,2773417,N,N,270,N,00,N
20240809,120351,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11100,40,2,0.36,310529110,27891,44.96,11130,11260,11100,14370,7750,11060,11133.79,6.96,0,-2716,11773,11416,11023,10666,10273,11595,10845,199,3310,500,7960,10,1,39820883,4420,-6.77,2.53,12,0.07,-1640.00,4391.00,20000,20240117,-44.50,9730,20231027,14.08,20000,-44.50,20240117,10300,7.77,20240805,20000,-44.50,20240117,9730,14.08,20231027,0.68,N,032500,500,199 억,,2773417,N,N,270,N,00,N
20240809,110347,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11110,50,2,0.45,287459650,25814,41.61,11130,11260,11100,14370,7750,11060,11135.95,6.96,0,-2146,11773,11416,11023,10666,10273,11595,10845,199,3310,500,7960,10,1,39820883,4424,-6.77,2.53,12,0.06,-1640.00,4391.00,20000,20240117,-44.45,9730,20231027,14.18,20000,-44.45,20240117,10300,7.86,20240805,20000,-44.45,20240117,9730,14.18,20231027,0.68,N,032500,500,199 억,,2773417,N,N,270,N,00,N
20240809,100353,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11190,130,2,1.18,222492220,19973,32.20,11130,11260,11100,14370,7750,11060,11139.84,6.96,0,-881,11773,11416,11023,10666,10273,11595,10845,199,3310,500,7960,10,1,39820883,4456,-6.82,2.55,12,0.05,-1640.00,4391.00,20000,20240117,-44.05,9730,20231027,15.01,20000,-44.05,20240117,10300,8.64,20240805,20000,-44.05,20240117,9730,15.01,20231027,0.68,N,032500,500,199 억,,2773417,N,N,270,N,00,N
20240809,090348,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11150,90,2,0.81,46307210,4154,6.70,11130,11210,11130,14370,7750,11060,11148.64,6.96,0,347,11773,11416,11023,10666,10273,11595,10845,199,3310,500,7960,10,1,39820883,4440,-6.80,2.54,12,0.01,-1640.00,4391.00,20000,20240117,-44.25,9730,20231027,14.59,20000,-44.25,20240117,10300,8.25,20240805,20000,-44.25,20240117,9730,14.59,20231027,0.68,N,032500,500,199 억,,2773417,N,N,270,N,00,N
20240808,160343,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11060,-40,5,-0.36,678102150,61887,80.57,10720,11380,10630,14430,7770,11100,10957.10,6.96,0,-6854,11573,11336,11073,10836,10573,11455,10955,199,3330,500,7990,10,1,39820883,4404,-6.74,2.52,12,0.16,-1640.00,4391.00,20000,20240117,-44.70,9730,20231027,13.67,20000,-44.70,20240117,10300,7.38,20240805,20000,-44.70,20240117,9730,13.67,20231027,0.71,N,032500,500,199 억,,2772914,N,N,270,N,00,N
20240808,150348,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11060,-40,5,-0.36,642655230,58676,76.39,10720,11380,10630,14430,7770,11100,10952.61,6.96,0,-7044,11573,11336,11073,10836,10573,11455,10955,199,3330,500,7990,10,1,39820883,4404,-6.74,2.52,12,0.15,-1640.00,4391.00,20000,20240117,-44.70,9730,20231027,13.67,20000,-44.70,20240117,10300,7.38,20240805,20000,-44.70,20240117,9730,13.67,20231027,0.71,N,032500,500,199 억,,2772914,N,N,2035,N,00,N
20240808,140347,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11120,20,2,0.18,588553020,53790,70.03,10720,11380,10630,14430,7770,11100,10941.68,6.96,0,-6477,11573,11336,11073,10836,10573,11455,10955,199,3330,500,7990,10,1,39820883,4428,-6.78,2.53,12,0.14,-1640.00,4391.00,20000,20240117,-44.40,9730,20231027,14.29,20000,-44.40,20240117,10300,7.96,20240805,20000,-44.40,20240117,9730,14.29,20231027,0.71,N,032500,500,199 억,,2772914,N,N,2035,N,00,N
20240808,130348,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11150,50,2,0.45,523353830,47926,62.39,10720,11380,10630,14430,7770,11100,10920.04,6.96,0,-5085,11573,11336,11073,10836,10573,11455,10955,199,3330,500,7990,10,1,39820883,4440,-6.80,2.54,12,0.12,-1640.00,4391.00,20000,20240117,-44.25,9730,20231027,14.59,20000,-44.25,20240117,10300,8.25,20240805,20000,-44.25,20240117,9730,14.59,20231027,0.71,N,032500,500,199 억,,2772914,N,N,2035,N,00,N
20240808,120352,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11100,0,3,0.00,450571280,41411,53.91,10720,11120,10630,14430,7770,11100,10880.47,6.96,0,-4250,11573,11336,11073,10836,10573,11455,10955,199,3330,500,7990,10,1,39820883,4420,-6.77,2.53,12,0.10,-1640.00,4391.00,20000,20240117,-44.50,9730,20231027,14.08,20000,-44.50,20240117,10300,7.77,20240805,20000,-44.50,20240117,9730,14.08,20231027,0.71,N,032500,500,199 억,,2772914,N,N,2035,N,00,N
20240808,110348,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11010,-90,5,-0.81,403441270,37130,48.34,10720,11120,10630,14430,7770,11100,10865.64,6.96,0,-5283,11573,11336,11073,10836,10573,11455,10955,199,3330,500,7990,10,1,39820883,4384,-6.71,2.51,12,0.09,-1640.00,4391.00,20000,20240117,-44.95,9730,20231027,13.16,20000,-44.95,20240117,10300,6.89,20240805,20000,-44.95,20240117,9730,13.16,20231027,0.71,N,032500,500,199 억,,2772914,N,N,2035,N,00,N
20240808,100347,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10920,-180,5,-1.62,301828320,27908,36.33,10720,11090,10630,14430,7770,11100,10815.12,6.96,0,-5740,11573,11336,11073,10836,10573,11455,10955,199,3330,500,7990,10,1,39820883,4348,-6.66,2.49,12,0.07,-1640.00,4391.00,20000,20240117,-45.40,9730,20231027,12.23,20000,-45.40,20240117,10300,6.02,20240805,20000,-45.40,20240117,9730,12.23,20231027,0.71,N,032500,500,199 억,,2772914,N,N,2035,N,00,N
20240808,090344,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10870,-230,5,-2.07,72175280,6732,8.76,10720,10870,10630,14430,7770,11100,10721.22,6.96,0,-3649,11573,11336,11073,10836,10573,11455,10955,199,3330,500,7990,10,1,39820883,4329,-6.63,2.48,12,0.02,-1640.00,4391.00,20000,20240117,-45.65,9730,20231027,11.72,20000,-45.65,20240117,10300,5.53,20240805,20000,-45.65,20240117,9730,11.72,20231027,0.71,N,032500,500,199 억,,2772914,N,N,2035,N,00,N
20240807,160340,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11100,-60,5,-0.54,849957670,76809,46.96,10810,11310,10810,14500,7820,11160,11065.86,6.93,0,-12368,12013,11586,10943,10516,9873,11800,10730,199,3340,500,8030,10,1,39820883,4420,-6.77,2.53,12,0.19,-1640.00,4391.00,20000,20240117,-44.50,9730,20231027,14.08,20000,-44.50,20240117,10300,7.77,20240805,20000,-44.50,20240117,9730,14.08,20231027,0.74,N,032500,500,199 억,,2758229,N,N,2035,N,00,N
20240807,150344,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11100,-60,5,-0.54,795145240,71876,43.95,10810,11310,10810,14500,7820,11160,11062.74,6.93,0,-10409,12013,11586,10943,10516,9873,11800,10730,199,3340,500,8030,10,1,39820883,4420,-6.77,2.53,12,0.18,-1640.00,4391.00,20000,20240117,-44.50,9730,20231027,14.08,20000,-44.50,20240117,10300,7.77,20240805,20000,-44.50,20240117,9730,14.08,20231027,0.74,N,032500,500,199 억,,2758229,N,N,135,N,00,N
20240807,140347,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11170,10,2,0.09,692533680,62676,38.32,10810,11310,10810,14500,7820,11160,11049.42,6.93,0,-4971,12013,11586,10943,10516,9873,11800,10730,199,3340,500,8030,10,1,39820883,4448,-6.81,2.54,12,0.16,-1640.00,4391.00,20000,20240117,-44.15,9730,20231027,14.80,20000,-44.15,20240117,10300,8.45,20240805,20000,-44.15,20240117,9730,14.80,20231027,0.74,N,032500,500,199 억,,2758229,N,N,135,N,00,N
20240807,130346,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11150,-10,5,-0.09,594626050,53875,32.94,10810,11310,10810,14500,7820,11160,11037.14,6.93,0,-2974,12013,11586,10943,10516,9873,11800,10730,199,3340,500,8030,10,1,39820883,4440,-6.80,2.54,12,0.14,-1640.00,4391.00,20000,20240117,-44.25,9730,20231027,14.59,20000,-44.25,20240117,10300,8.25,20240805,20000,-44.25,20240117,9730,14.59,20231027,0.74,N,032500,500,199 억,,2758229,N,N,135,N,00,N
20240807,120347,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11150,-10,5,-0.09,549128240,49797,30.45,10810,11310,10810,14500,7820,11160,11027.34,6.93,0,-2528,12013,11586,10943,10516,9873,11800,10730,199,3340,500,8030,10,1,39820883,4440,-6.80,2.54,12,0.13,-1640.00,4391.00,20000,20240117,-44.25,9730,20231027,14.59,20000,-44.25,20240117,10300,8.25,20240805,20000,-44.25,20240117,9730,14.59,20231027,0.74,N,032500,500,199 억,,2758229,N,N,135,N,00,N
20240807,110347,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11110,-50,5,-0.45,469422470,42622,26.06,10810,11310,10810,14500,7820,11160,11013.62,6.93,0,-3415,12013,11586,10943,10516,9873,11800,10730,199,3340,500,8030,10,1,39820883,4424,-6.77,2.53,12,0.11,-1640.00,4391.00,20000,20240117,-44.45,9730,20231027,14.18,20000,-44.45,20240117,10300,7.86,20240805,20000,-44.45,20240117,9730,14.18,20231027,0.74,N,032500,500,199 억,,2758229,N,N,135,N,00,N
20240807,100342,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10960,-200,5,-1.79,268239450,24471,14.96,10810,11160,10810,14500,7820,11160,10961.52,6.93,0,-4497,12013,11586,10943,10516,9873,11800,10730,199,3340,500,8030,10,1,39820883,4364,-6.68,2.50,12,0.06,-1640.00,4391.00,20000,20240117,-45.20,9730,20231027,12.64,20000,-45.20,20240117,10300,6.41,20240805,20000,-45.20,20240117,9730,12.64,20231027,0.74,N,032500,500,199 억,,2758229,N,N,135,N,00,N
20240807,090342,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10960,-200,5,-1.79,63486980,5816,3.56,10810,11160,10810,14500,7820,11160,10915.92,6.93,0,-284,12013,11586,10943,10516,9873,11800,10730,199,3340,500,8030,10,1,39820883,4364,-6.68,2.50,12,0.01,-1640.00,4391.00,20000,20240117,-45.20,9730,20231027,12.64,20000,-45.20,20240117,10300,6.41,20240805,20000,-45.20,20240117,9730,12.64,20231027,0.74,N,032500,500,199 억,,2758229,N,N,135,N,00,N
20240806,160340,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11160,860,2,8.35,1795889340,163316,59.64,10300,11370,10300,13390,7210,10300,10996.22,6.87,0,47502,12353,11326,10813,9786,9273,11070,9530,199,3090,500,7410,10,1,39820883,4444,-6.80,2.54,12,0.41,-1640.00,4391.00,20000,20240117,-44.20,9730,20231027,14.70,20000,-44.20,20240117,10300,8.35,20240806,20000,-44.20,20240117,9730,14.70,20231027,0.74,N,032500,500,199 억,,2735217,N,N,135,N,00,N
20240806,150344,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11220,920,2,8.93,1695211370,154312,56.35,10300,11370,10300,13390,7210,10300,10985.61,6.87,0,48447,12353,11326,10813,9786,9273,11070,9530,199,3090,500,7410,10,1,39820883,4468,-6.84,2.56,12,0.39,-1640.00,4391.00,20000,20240117,-43.90,9730,20231027,15.31,20000,-43.90,20240117,10300,8.93,20240806,20000,-43.90,20240117,9730,15.31,20231027,0.74,N,032500,500,199 억,,2735217,N,N,72,N,00,N
20240806,140342,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11290,990,2,9.61,1581099880,144138,52.64,10300,11370,10300,13390,7210,10300,10969.35,6.87,0,43569,12353,11326,10813,9786,9273,11070,9530,199,3090,500,7410,10,1,39820883,4496,-6.88,2.57,12,0.36,-1640.00,4391.00,20000,20240117,-43.55,9730,20231027,16.03,20000,-43.55,20240117,10300,9.61,20240806,20000,-43.55,20240117,9730,16.03,20231027,0.74,N,032500,500,199 억,,2735217,N,N,72,N,00,N
20240806,130342,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11350,1050,2,10.19,1514450810,138242,50.48,10300,11370,10300,13390,7210,10300,10955.07,6.87,0,42736,12353,11326,10813,9786,9273,11070,9530,199,3090,500,7410,10,1,39820883,4520,-6.92,2.58,12,0.35,-1640.00,4391.00,20000,20240117,-43.25,9730,20231027,16.65,20000,-43.25,20240117,10300,10.19,20240806,20000,-43.25,20240117,9730,16.65,20231027,0.74,N,032500,500,199 억,,2735217,N,N,72,N,00,N
20240806,120343,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11180,880,2,8.54,1310769320,120170,43.88,10300,11270,10300,13390,7210,10300,10907.63,6.87,0,31589,12353,11326,10813,9786,9273,11070,9530,199,3090,500,7410,10,1,39820883,4452,-6.82,2.55,12,0.30,-1640.00,4391.00,20000,20240117,-44.10,9730,20231027,14.90,20000,-44.10,20240117,10300,8.54,20240806,20000,-44.10,20240117,9730,14.90,20231027,0.74,N,032500,500,199 억,,2735217,N,N,72,N,00,N
20240806,110342,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11020,720,2,6.99,1093018090,100501,36.70,10300,11270,10300,13390,7210,10300,10875.69,6.87,0,23174,12353,11326,10813,9786,9273,11070,9530,199,3090,500,7410,10,1,39820883,4388,-6.72,2.51,12,0.25,-1640.00,4391.00,20000,20240117,-44.90,9730,20231027,13.26,20000,-44.90,20240117,10300,6.99,20240806,20000,-44.90,20240117,9730,13.26,20231027,0.74,N,032500,500,199 억,,2735217,N,N,72,N,00,N
20240806,100340,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11160,860,2,8.35,713417590,66028,24.11,10300,11270,10300,13390,7210,10300,10804.77,6.87,0,22116,12353,11326,10813,9786,9273,11070,9530,199,3090,500,7410,10,1,39820883,4444,-6.80,2.54,12,0.17,-1640.00,4391.00,20000,20240117,-44.20,9730,20231027,14.70,20000,-44.20,20240117,10300,8.35,20240806,20000,-44.20,20240117,9730,14.70,20231027,0.74,N,032500,500,199 억,,2735217,N,N,72,N,00,N
20240806,090339,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10730,430,2,4.17,199790660,19212,7.02,10300,10890,10300,13390,7210,10300,10399.26,6.87,0,10432,12353,11326,10813,9786,9273,11070,9530,199,3090,500,7410,10,1,39820883,4273,-6.54,2.44,12,0.05,-1640.00,4391.00,20000,20240117,-46.35,9730,20231027,10.28,20000,-46.35,20240117,10300,4.17,20240806,20000,-46.35,20240117,9730,10.28,20231027,0.74,N,032500,500,199 억,,2735217,N,N,72,N,00,N
20240805,160336,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10300,-1590,5,-13.37,2966929710,271670,325.68,11840,11840,10300,15450,8330,11890,10922.54,6.95,0,11650,12263,12076,11963,11776,11663,12020,11720,199,3560,500,8560,10,1,39820883,4102,-6.28,2.35,12,0.68,-1640.00,4391.00,20000,20240117,-48.50,9730,20231027,5.86,20000,-48.50,20240117,10300,0.00,20240805,20000,-48.50,20240117,9730,5.86,20231027,0.75,N,032500,500,199 억,,2767407,N,N,72,N,00,N
20240805,150340,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10590,-1300,5,-10.93,2653516850,241496,289.51,11840,11840,10350,15450,8330,11890,10987.83,6.95,0,9046,12263,12076,11963,11776,11663,12020,11720,199,3560,500,8560,10,1,39820883,4217,-6.46,2.41,12,0.61,-1640.00,4391.00,20000,20240117,-47.05,9730,20231027,8.84,20000,-47.05,20240117,10350,2.32,20240805,20000,-47.05,20240117,9730,8.84,20231027,0.75,N,032500,500,199 억,,2767407,N,N,62,N,00,N
20240805,140342,58,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10820,-1070,5,-9.00,2011010090,181115,217.13,11840,11840,10760,15450,8330,11890,11103.50,6.95,0,18755,12263,12076,11963,11776,11663,12020,11720,199,3560,500,8560,10,1,39820883,4309,-6.60,2.46,12,0.45,-1640.00,4391.00,20000,20240117,-45.90,9730,20231027,11.20,20000,-45.90,20240117,10760,0.56,20240805,20000,-45.90,20240117,9730,11.20,20231027,0.75,N,032500,500,199 억,,2767407,N,N,62,N,00,N
20240805,130339,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,10900,-990,5,-8.33,1687132870,151432,181.54,11840,11840,10760,15450,8330,11890,11141.19,6.95,0,17943,12263,12076,11963,11776,11663,12020,11720,199,3560,500,8560,10,1,39820883,4340,-6.65,2.48,12,0.38,-1640.00,4391.00,20000,20240117,-45.50,9730,20231027,12.02,20000,-45.50,20240117,10760,1.30,20240805,20000,-45.50,20240117,9730,12.02,20231027,0.75,N,032500,500,199 억,,2767407,N,N,62,N,00,N
20240805,120339,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11000,-890,5,-7.49,1378936310,123320,147.84,11840,11840,10760,15450,8330,11890,11181.77,6.95,0,12092,12263,12076,11963,11776,11663,12020,11720,199,3560,500,8560,10,1,39820883,4380,-6.71,2.51,12,0.31,-1640.00,4391.00,20000,20240117,-45.00,9730,20231027,13.05,20000,-45.00,20240117,10760,2.23,20240805,20000,-45.00,20240117,9730,13.05,20231027,0.75,N,032500,500,199 억,,2767407,N,N,62,N,00,N
20240805,110343,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11090,-800,5,-6.73,1068512360,95145,114.06,11840,11840,10760,15450,8330,11890,11230.36,6.95,0,11849,12263,12076,11963,11776,11663,12020,11720,199,3560,500,8560,10,1,39820883,4416,-6.76,2.53,12,0.24,-1640.00,4391.00,20000,20240117,-44.55,9730,20231027,13.98,20000,-44.55,20240117,10760,3.07,20240805,20000,-44.55,20240117,9730,13.98,20231027,0.75,N,032500,500,199 억,,2767407,N,N,62,N,00,N
20240805,100338,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11190,-700,5,-5.89,742887390,66055,79.19,11840,11840,10760,15450,8330,11890,11246.50,6.95,0,7824,12263,12076,11963,11776,11663,12020,11720,199,3560,500,8560,10,1,39820883,4456,-6.82,2.55,12,0.17,-1640.00,4391.00,20000,20240117,-44.05,9730,20231027,15.01,20000,-44.05,20240117,10760,4.00,20240805,20000,-44.05,20240117,9730,15.01,20231027,0.75,N,032500,500,199 억,,2767407,N,N,62,N,00,N
20240805,090336,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11550,-340,5,-2.86,77127250,6598,7.91,11840,11840,11510,15450,8330,11890,11689.49,6.95,0,-1238,12263,12076,11963,11776,11663,12020,11720,199,3560,500,8560,10,1,39820883,4599,-7.04,2.63,12,0.02,-1640.00,4391.00,20000,20240117,-42.25,9730,20231027,18.71,20000,-42.25,20240117,11510,0.35,20240805,20000,-42.25,20240117,9730,18.71,20231027,0.75,N,032500,500,199 억,,2767407,N,N,62,N,00,N
20240802,160333,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11890,-260,5,-2.14,996512440,83351,179.69,12150,12150,11850,15790,8510,12150,11955.65,6.95,0,12964,12583,12366,12233,12016,11883,12300,11950,199,3640,500,8740,10,1,39820883,4735,-7.25,2.71,12,0.21,-1640.00,4391.00,20000,20240117,-40.55,9730,20231027,22.20,20000,-40.55,20240117,11760,1.11,20240705,20000,-40.55,20240117,9730,22.20,20231027,0.75,N,032500,500,199 억,,2768360,N,N,62,N,00,N
20240802,150331,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11900,-250,5,-2.06,923040110,77175,166.38,12150,12150,11850,15790,8510,12150,11960.35,6.95,0,12086,12583,12366,12233,12016,11883,12300,11950,199,3640,500,8740,10,1,39820883,4739,-7.26,2.71,12,0.19,-1640.00,4391.00,20000,20240117,-40.50,9730,20231027,22.30,20000,-40.50,20240117,11760,1.19,20240705,20000,-40.50,20240117,9730,22.30,20231027,0.75,N,032500,500,199 억,,2768360,N,N,106,N,00,N
20240802,140336,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11910,-240,5,-1.98,805422710,67301,145.09,12150,12150,11850,15790,8510,12150,11967.47,6.95,0,13906,12583,12366,12233,12016,11883,12300,11950,199,3640,500,8740,10,1,39820883,4743,-7.26,2.71,12,0.17,-1640.00,4391.00,20000,20240117,-40.45,9730,20231027,22.40,20000,-40.45,20240117,11760,1.28,20240705,20000,-40.45,20240117,9730,22.40,20231027,0.75,N,032500,500,199 억,,2768360,N,N,106,N,00,N
20240802,130336,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11970,-180,5,-1.48,682068100,56967,122.81,12150,12150,11850,15790,8510,12150,11973.04,6.95,0,12943,12583,12366,12233,12016,11883,12300,11950,199,3640,500,8740,10,1,39820883,4767,-7.30,2.73,12,0.14,-1640.00,4391.00,20000,20240117,-40.15,9730,20231027,23.02,20000,-40.15,20240117,11760,1.79,20240705,20000,-40.15,20240117,9730,23.02,20231027,0.75,N,032500,500,199 억,,2768360,N,N,106,N,00,N
20240802,120335,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11950,-200,5,-1.65,599024170,50035,107.87,12150,12150,11850,15790,8510,12150,11972.10,6.95,0,9351,12583,12366,12233,12016,11883,12300,11950,199,3640,500,8740,10,1,39820883,4759,-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,-40.25,20240117,9730,22.82,20231027,0.75,N,032500,500,199 억,,2768360,N,N,106,N,00,N
20240802,110334,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,12010,-140,5,-1.15,447415230,37385,80.60,12150,12150,11850,15790,8510,12150,11967.77,6.95,0,3756,12583,12366,12233,12016,11883,12300,11950,199,3640,500,8740,10,1,39820883,4782,-7.32,2.74,12,0.09,-1640.00,4391.00,20000,20240117,-39.95,9730,20231027,23.43,20000,-39.95,20240117,11760,2.13,20240705,20000,-39.95,20240117,9730,23.43,20231027,0.75,N,032500,500,199 억,,2768360,N,N,106,N,00,N
20240802,100332,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11990,-160,5,-1.32,321174300,26866,57.92,12150,12150,11850,15790,8510,12150,11954.68,6.95,0,177,12583,12366,12233,12016,11883,12300,11950,199,3640,500,8740,10,1,39820883,4775,-7.31,2.73,12,0.07,-1640.00,4391.00,20000,20240117,-40.05,9730,20231027,23.23,20000,-40.05,20240117,11760,1.96,20240705,20000,-40.05,20240117,9730,23.23,20231027,0.75,N,032500,500,199 억,,2768360,N,N,106,N,00,N
20240802,090336,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,11930,-220,5,-1.81,87196770,7223,15.57,12150,12150,11930,15790,8510,12150,12072.10,6.95,0,367,12583,12366,12233,12016,11883,12300,11950,199,3640,500,8740,10,1,39820883,4751,-7.27,2.72,12,0.02,-1640.00,4391.00,20000,20240117,-40.35,9730,20231027,22.61,20000,-40.35,20240117,11760,1.45,20240705,20000,-40.35,20240117,9730,22.61,20231027,0.75,N,032500,500,199 억,,2768360,N,N,106,N,00,N
20240801,160332,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,12150,-160,5,-1.30,560596470,45970,63.56,12450,12450,12100,16000,8620,12310,12194.88,6.95,0,1878,12616,12462,12206,12052,11796,12540,12130,199,3690,500,8860,10,1,39820883,4838,-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,-39.25,20240117,9730,24.87,20231027,0.75,N,032500,500,199 억,,2766675,N,N,106,N,00,N
20240801,150339,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,12150,-160,5,-1.30,529398380,43403,60.01,12450,12450,12100,16000,8620,12310,12197.28,6.95,0,2836,12616,12462,12206,12052,11796,12540,12130,199,3690,500,8860,10,1,39820883,4838,-7.41,2.77,12,0.11,-1640.00,4391.00,20000,20240117,-39.25,9730,20231027,24.87,20000,-39.25,20240117,11760,3.32,20240705,20000,-39.25,20240117,9730,24.87,20231027,0.75,N,032500,500,199 억,,2766675,N,N,304,N,00,N
20240801,140338,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,12160,-150,5,-1.22,456049390,37367,51.67,12450,12450,12100,16000,8620,12310,12204.60,6.95,0,2426,12616,12462,12206,12052,11796,12540,12130,199,3690,500,8860,10,1,39820883,4842,-7.41,2.77,12,0.09,-1640.00,4391.00,20000,20240117,-39.20,9730,20231027,24.97,20000,-39.20,20240117,11760,3.40,20240705,20000,-39.20,20240117,9730,24.97,20231027,0.75,N,032500,500,199 억,,2766675,N,N,304,N,00,N
20240801,130333,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,12160,-150,5,-1.22,367993090,30125,41.65,12450,12450,12100,16000,8620,12310,12215.54,6.95,0,3529,12616,12462,12206,12052,11796,12540,12130,199,3690,500,8860,10,1,39820883,4842,-7.41,2.77,12,0.08,-1640.00,4391.00,20000,20240117,-39.20,9730,20231027,24.97,20000,-39.20,20240117,11760,3.40,20240705,20000,-39.20,20240117,9730,24.97,20231027,0.75,N,032500,500,199 억,,2766675,N,N,304,N,00,N
20240801,120334,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,12250,-60,5,-0.49,299572050,24519,33.90,12450,12450,12100,16000,8620,12310,12217.96,6.95,0,3426,12616,12462,12206,12052,11796,12540,12130,199,3690,500,8860,10,1,39820883,4878,-7.47,2.79,12,0.06,-1640.00,4391.00,20000,20240117,-38.75,9730,20231027,25.90,20000,-38.75,20240117,11760,4.17,20240705,20000,-38.75,20240117,9730,25.90,20231027,0.75,N,032500,500,199 억,,2766675,N,N,304,N,00,N
20240801,110337,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,12270,-40,5,-0.32,274854820,22497,31.11,12450,12450,12100,16000,8620,12310,12217.40,6.95,0,2728,12616,12462,12206,12052,11796,12540,12130,199,3690,500,8860,10,1,39820883,4886,-7.48,2.79,12,0.06,-1640.00,4391.00,20000,20240117,-38.65,9730,20231027,26.10,20000,-38.65,20240117,11760,4.34,20240705,20000,-38.65,20240117,9730,26.10,20231027,0.75,N,032500,500,199 억,,2766675,N,N,304,N,00,N
20240801,100335,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,12160,-150,5,-1.22,212163520,17339,23.97,12450,12450,12110,16000,8620,12310,12236.20,6.95,0,2091,12616,12462,12206,12052,11796,12540,12130,199,3690,500,8860,10,1,39820883,4842,-7.41,2.77,12,0.04,-1640.00,4391.00,20000,20240117,-39.20,9730,20231027,24.97,20000,-39.20,20240117,11760,3.40,20240705,20000,-39.20,20240117,9730,24.97,20231027,0.75,N,032500,500,199 억,,2766675,N,N,304,N,00,N
20240801,090329,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,12370,60,2,0.49,9868600,797,1.10,12450,12450,12310,16000,8620,12310,12382.18,6.95,0,-18,12616,12462,12206,12052,11796,12540,12130,199,3690,500,8860,10,1,39820883,4926,-7.54,2.82,12,0.00,-1640.00,4391.00,20000,20240117,-38.15,9730,20231027,27.13,20000,-38.15,20240117,11760,5.19,20240705,20000,-38.15,20240117,9730,27.13,20231027,0.75,N,032500,500,199 억,,2766675,N,N,304,N,00,N