KissMeData/091700/price/prices-20240901.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	20240930	160730	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7170	-190	5	-2.58	2102962300	291300	109.91	7390	7390	7160	9560	5160	7360	7219.25	14.93	0	-56405	7506	7432	7366	7292	7226	7400	7260	295	2200	500	5590	10	1	58918214	4224	14.66	0.81	12	0.49	489.00	8861.00	8880	20231102	-19.26	6910	20240805	3.76	8590	-16.53	20240508	6910	3.76	20240805	8880	-19.26	20231102	6910	3.76	20240805	1.57	N	091700	500	294 억		8796797	N	N	1801	N	00	N
3	20240930	150741	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7170	-190	5	-2.58	1790076650	247663	93.44	7390	7390	7170	9560	5160	7360	7227.87	14.93	0	-46467	7506	7432	7366	7292	7226	7400	7260	295	2200	500	5590	10	1	58918214	4224	14.66	0.81	12	0.42	489.00	8861.00	8880	20231102	-19.26	6910	20240805	3.76	8590	-16.53	20240508	6910	3.76	20240805	8880	-19.26	20231102	6910	3.76	20240805	1.57	N	091700	500	294 억		8796797	N	N	919	N	00	N
4	20240930	140740	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7190	-170	5	-2.31	1580557480	218484	82.43	7390	7390	7170	9560	5160	7360	7234.20	14.93	0	-40000	7506	7432	7366	7292	7226	7400	7260	295	2200	500	5590	10	1	58918214	4236	14.70	0.81	12	0.37	489.00	8861.00	8880	20231102	-19.03	6910	20240805	4.05	8590	-16.30	20240508	6910	4.05	20240805	8880	-19.03	20231102	6910	4.05	20240805	1.57	N	091700	500	294 억		8796797	N	N	919	N	00	N
5	20240930	130737	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7210	-150	5	-2.04	1286513710	177595	67.01	7390	7390	7170	9560	5160	7360	7244.09	14.93	0	-28914	7506	7432	7366	7292	7226	7400	7260	295	2200	500	5590	10	1	58918214	4248	14.74	0.81	12	0.30	489.00	8861.00	8880	20231102	-18.81	6910	20240805	4.34	8590	-16.07	20240508	6910	4.34	20240805	8880	-18.81	20231102	6910	4.34	20240805	1.57	N	091700	500	294 억		8796797	N	N	919	N	00	N
6	20240930	120733	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7200	-160	5	-2.17	1130061410	155903	58.82	7390	7390	7170	9560	5160	7360	7248.49	14.93	0	-16770	7506	7432	7366	7292	7226	7400	7260	295	2200	500	5590	10	1	58918214	4242	14.72	0.81	12	0.26	489.00	8861.00	8880	20231102	-18.92	6910	20240805	4.20	8590	-16.18	20240508	6910	4.20	20240805	8880	-18.92	20231102	6910	4.20	20240805	1.57	N	091700	500	294 억		8796797	N	N	919	N	00	N
7	20240930	110732	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7190	-170	5	-2.31	1054784240	145454	54.88	7390	7390	7170	9560	5160	7360	7251.67	14.93	0	-14002	7506	7432	7366	7292	7226	7400	7260	295	2200	500	5590	10	1	58918214	4236	14.70	0.81	12	0.25	489.00	8861.00	8880	20231102	-19.03	6910	20240805	4.05	8590	-16.30	20240508	6910	4.05	20240805	8880	-19.03	20231102	6910	4.05	20240805	1.57	N	091700	500	294 억		8796797	N	N	919	N	00	N
8	20240930	100730	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7310	-50	5	-0.68	246391510	33625	12.69	7390	7390	7300	9560	5160	7360	7327.63	14.93	0	-7469	7506	7432	7366	7292	7226	7400	7260	295	2200	500	5590	10	1	58918214	4307	14.95	0.82	12	0.06	489.00	8861.00	8880	20231102	-17.68	6910	20240805	5.79	8590	-14.90	20240508	6910	5.79	20240805	8880	-17.68	20231102	6910	5.79	20240805	1.57	N	091700	500	294 억		8796797	N	N	919	N	00	N
9	20240930	090702	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7320	-40	5	-0.54	69447480	9438	3.56	7390	7390	7320	9560	5160	7360	7358.28	14.93	0	2538	7506	7432	7366	7292	7226	7400	7260	295	2200	500	5590	10	1	58918214	4313	14.97	0.83	12	0.02	489.00	8861.00	8880	20231102	-17.57	6910	20240805	5.93	8590	-14.78	20240508	6910	5.93	20240805	8880	-17.57	20231102	6910	5.93	20240805	1.57	N	091700	500	294 억		8796797	N	N	919	N	00	N
10	20240927	160733	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7360	-90	5	-1.21	1952531180	264945	142.72	7420	7440	7300	9680	5220	7450	7369.57	15.10	0	-43306	7616	7532	7476	7392	7336	7505	7365	295	2230	500	5660	10	1	58918214	4336	15.05	0.83	12	0.45	489.00	8861.00	8880	20231102	-17.12	6910	20240805	6.51	8590	-14.32	20240508	6910	6.51	20240805	8880	-17.12	20231102	6910	6.51	20240805	1.55	N	091700	500	294 억		8894636	N	N	919	N	00	N
11	20240927	150738	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7330	-120	5	-1.61	1659607460	225096	121.25	7420	7440	7300	9680	5220	7450	7372.89	15.10	0	-29347	7616	7532	7476	7392	7336	7505	7365	295	2230	500	5660	10	1	58918214	4319	14.99	0.83	12	0.38	489.00	8861.00	8880	20231102	-17.45	6910	20240805	6.08	8590	-14.67	20240508	6910	6.08	20240805	8880	-17.45	20231102	6910	6.08	20240805	1.55	N	091700	500	294 억		8894636	N	N	1203	N	00	N
12	20240927	140745	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7380	-70	5	-0.94	1194746620	161740	87.13	7420	7440	7350	9680	5220	7450	7386.83	15.10	0	-25957	7616	7532	7476	7392	7336	7505	7365	295	2230	500	5660	10	1	58918214	4348	15.09	0.83	12	0.27	489.00	8861.00	8880	20231102	-16.89	6910	20240805	6.80	8590	-14.09	20240508	6910	6.80	20240805	8880	-16.89	20231102	6910	6.80	20240805	1.55	N	091700	500	294 억		8894636	N	N	1203	N	00	N
13	20240927	130737	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7370	-80	5	-1.07	1106117690	149721	80.65	7420	7440	7350	9680	5220	7450	7387.86	15.10	0	-24050	7616	7532	7476	7392	7336	7505	7365	295	2230	500	5660	10	1	58918214	4342	15.07	0.83	12	0.25	489.00	8861.00	8880	20231102	-17.00	6910	20240805	6.66	8590	-14.20	20240508	6910	6.66	20240805	8880	-17.00	20231102	6910	6.66	20240805	1.55	N	091700	500	294 억		8894636	N	N	1203	N	00	N
14	20240927	120734	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7350	-100	5	-1.34	1052641500	142459	76.74	7420	7440	7350	9680	5220	7450	7389.08	15.10	0	-23325	7616	7532	7476	7392	7336	7505	7365	295	2230	500	5660	10	1	58918214	4330	15.03	0.83	12	0.24	489.00	8861.00	8880	20231102	-17.23	6910	20240805	6.37	8590	-14.44	20240508	6910	6.37	20240805	8880	-17.23	20231102	6910	6.37	20240805	1.55	N	091700	500	294 억		8894636	N	N	1203	N	00	N
15	20240927	110737	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7370	-80	5	-1.07	830750040	112309	60.50	7420	7440	7350	9680	5220	7450	7397.00	15.10	0	-7460	7616	7532	7476	7392	7336	7505	7365	295	2230	500	5660	10	1	58918214	4342	15.07	0.83	12	0.19	489.00	8861.00	8880	20231102	-17.00	6910	20240805	6.66	8590	-14.20	20240508	6910	6.66	20240805	8880	-17.00	20231102	6910	6.66	20240805	1.55	N	091700	500	294 억		8894636	N	N	1203	N	00	N
16	20240927	100736	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7380	-70	5	-0.94	637978010	86151	46.41	7420	7440	7370	9680	5220	7450	7405.35	15.10	0	1909	7616	7532	7476	7392	7336	7505	7365	295	2230	500	5660	10	1	58918214	4348	15.09	0.83	12	0.15	489.00	8861.00	8880	20231102	-16.89	6910	20240805	6.80	8590	-14.09	20240508	6910	6.80	20240805	8880	-16.89	20231102	6910	6.80	20240805	1.55	N	091700	500	294 억		8894636	N	N	1203	N	00	N
17	20240927	090737	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7390	-60	5	-0.81	132895670	17956	9.67	7420	7430	7370	9680	5220	7450	7401.18	15.10	0	-7366	7616	7532	7476	7392	7336	7505	7365	295	2230	500	5660	10	1	58918214	4354	15.11	0.83	12	0.03	489.00	8861.00	8880	20231102	-16.78	6910	20240805	6.95	8590	-13.97	20240508	6910	6.95	20240805	8880	-16.78	20231102	6910	6.95	20240805	1.55	N	091700	500	294 억		8894636	N	N	1203	N	00	N
18	20240926	160723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7450	10	2	0.13	1380186930	185201	200.01	7510	7560	7420	9670	5210	7440	7452.39	15.21	0	-53724	7566	7502	7466	7402	7366	7485	7385	295	2230	500	5650	10	1	58918214	4389	15.24	0.84	12	0.31	489.00	8861.00	8880	20231102	-16.10	6910	20240805	7.81	8590	-13.27	20240508	6910	7.81	20240805	8880	-16.10	20231102	6910	7.81	20240805	1.52	N	091700	500	294 억		8959220	N	N	1203	N	00	N
19	20240926	150724	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7430	-10	5	-0.13	1244310600	166941	180.29	7510	7560	7420	9670	5210	7440	7453.59	15.21	0	-47680	7566	7502	7466	7402	7366	7485	7385	295	2230	500	5650	10	1	58918214	4378	15.19	0.84	12	0.28	489.00	8861.00	8880	20231102	-16.33	6910	20240805	7.53	8590	-13.50	20240508	6910	7.53	20240805	8880	-16.33	20231102	6910	7.53	20240805	1.52	N	091700	500	294 억		8959220	N	N	827	N	00	N
20	20240926	140733	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7430	-10	5	-0.13	1065802040	142915	154.35	7510	7560	7420	9670	5210	7440	7457.59	15.21	0	-32673	7566	7502	7466	7402	7366	7485	7385	295	2230	500	5650	10	1	58918214	4378	15.19	0.84	12	0.24	489.00	8861.00	8880	20231102	-16.33	6910	20240805	7.53	8590	-13.50	20240508	6910	7.53	20240805	8880	-16.33	20231102	6910	7.53	20240805	1.52	N	091700	500	294 억		8959220	N	N	827	N	00	N
21	20240926	130731	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7450	10	2	0.13	648110550	86698	93.63	7510	7560	7430	9670	5210	7440	7475.50	15.21	0	-8051	7566	7502	7466	7402	7366	7485	7385	295	2230	500	5650	10	1	58918214	4389	15.24	0.84	12	0.15	489.00	8861.00	8880	20231102	-16.10	6910	20240805	7.81	8590	-13.27	20240508	6910	7.81	20240805	8880	-16.10	20231102	6910	7.81	20240805	1.52	N	091700	500	294 억		8959220	N	N	827	N	00	N
22	20240926	120733	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7470	30	2	0.40	431556200	57615	62.22	7510	7560	7450	9670	5210	7440	7490.34	15.21	0	-6571	7566	7502	7466	7402	7366	7485	7385	295	2230	500	5650	10	1	58918214	4401	15.28	0.84	12	0.10	489.00	8861.00	8880	20231102	-15.88	6910	20240805	8.10	8590	-13.04	20240508	6910	8.10	20240805	8880	-15.88	20231102	6910	8.10	20240805	1.52	N	091700	500	294 억		8959220	N	N	827	N	00	N
23	20240926	110731	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7460	20	2	0.27	396989660	52985	57.22	7510	7560	7450	9670	5210	7440	7492.49	15.21	0	-5032	7566	7502	7466	7402	7366	7485	7385	295	2230	500	5650	10	1	58918214	4395	15.26	0.84	12	0.09	489.00	8861.00	8880	20231102	-15.99	6910	20240805	7.96	8590	-13.15	20240508	6910	7.96	20240805	8880	-15.99	20231102	6910	7.96	20240805	1.52	N	091700	500	294 억		8959220	N	N	827	N	00	N
24	20240926	100733	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7470	30	2	0.40	301282110	40156	43.37	7510	7560	7460	9670	5210	7440	7502.79	15.21	0	436	7566	7502	7466	7402	7366	7485	7385	295	2230	500	5650	10	1	58918214	4401	15.28	0.84	12	0.07	489.00	8861.00	8880	20231102	-15.88	6910	20240805	8.10	8590	-13.04	20240508	6910	8.10	20240805	8880	-15.88	20231102	6910	8.10	20240805	1.52	N	091700	500	294 억		8959220	N	N	827	N	00	N
25	20240926	090730	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7490	50	2	0.67	27663290	3691	3.99	7510	7510	7460	9670	5210	7440	7494.80	15.21	0	781	7566	7502	7466	7402	7366	7485	7385	295	2230	500	5650	10	1	58918214	4413	15.32	0.85	12	0.01	489.00	8861.00	8880	20231102	-15.65	6910	20240805	8.39	8590	-12.81	20240508	6910	8.39	20240805	8880	-15.65	20231102	6910	8.39	20240805	1.52	N	091700	500	294 억		8959220	N	N	827	N	00	N
26	20240925	160723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7440	-50	5	-0.67	690626740	92561	121.46	7520	7530	7430	9730	5250	7490	7461.34	15.22	0	-25655	7590	7540	7480	7430	7370	7510	7400	295	2240	500	5690	10	1	58918214	4384	15.21	0.84	12	0.16	489.00	8861.00	8880	20231102	-16.22	6910	20240805	7.67	8590	-13.39	20240508	6910	7.67	20240805	8880	-16.22	20231102	6910	7.67	20240805	1.51	N	091700	500	294 억		8967027	N	N	827	N	00	N
27	20240925	150729	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7430	-60	5	-0.80	591454300	79230	103.97	7520	7530	7430	9730	5250	7490	7465.03	15.22	0	-16136	7590	7540	7480	7430	7370	7510	7400	295	2240	500	5690	10	1	58918214	4378	15.19	0.84	12	0.13	489.00	8861.00	8880	20231102	-16.33	6910	20240805	7.53	8590	-13.50	20240508	6910	7.53	20240805	8880	-16.33	20231102	6910	7.53	20240805	1.51	N	091700	500	294 억		8967027	N	N	49	N	00	N
28	20240925	140731	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7470	-20	5	-0.27	436709900	58469	76.72	7520	7530	7430	9730	5250	7490	7469.08	15.22	0	-10327	7590	7540	7480	7430	7370	7510	7400	295	2240	500	5690	10	1	58918214	4401	15.28	0.84	12	0.10	489.00	8861.00	8880	20231102	-15.88	6910	20240805	8.10	8590	-13.04	20240508	6910	8.10	20240805	8880	-15.88	20231102	6910	8.10	20240805	1.51	N	091700	500	294 억		8967027	N	N	49	N	00	N
29	20240925	130729	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7470	-20	5	-0.27	413320040	55337	72.62	7520	7530	7430	9730	5250	7490	7469.14	15.22	0	-10202	7590	7540	7480	7430	7370	7510	7400	295	2240	500	5690	10	1	58918214	4401	15.28	0.84	12	0.09	489.00	8861.00	8880	20231102	-15.88	6910	20240805	8.10	8590	-13.04	20240508	6910	8.10	20240805	8880	-15.88	20231102	6910	8.10	20240805	1.51	N	091700	500	294 억		8967027	N	N	49	N	00	N
30	20240925	120729	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7460	-30	5	-0.40	384741550	51510	67.59	7520	7530	7430	9730	5250	7490	7469.26	15.22	0	-8860	7590	7540	7480	7430	7370	7510	7400	295	2240	500	5690	10	1	58918214	4395	15.26	0.84	12	0.09	489.00	8861.00	8880	20231102	-15.99	6910	20240805	7.96	8590	-13.15	20240508	6910	7.96	20240805	8880	-15.99	20231102	6910	7.96	20240805	1.51	N	091700	500	294 억		8967027	N	N	49	N	00	N
31	20240925	110726	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7460	-30	5	-0.40	362827970	48570	63.74	7520	7530	7430	9730	5250	7490	7470.21	15.22	0	-7510	7590	7540	7480	7430	7370	7510	7400	295	2240	500	5690	10	1	58918214	4395	15.26	0.84	12	0.08	489.00	8861.00	8880	20231102	-15.99	6910	20240805	7.96	8590	-13.15	20240508	6910	7.96	20240805	8880	-15.99	20231102	6910	7.96	20240805	1.51	N	091700	500	294 억		8967027	N	N	49	N	00	N
32	20240925	100728	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7480	-10	5	-0.13	212920430	28482	37.38	7520	7530	7430	9730	5250	7490	7475.61	15.22	0	-5240	7590	7540	7480	7430	7370	7510	7400	295	2240	500	5690	10	1	58918214	4407	15.30	0.84	12	0.05	489.00	8861.00	8880	20231102	-15.77	6910	20240805	8.25	8590	-12.92	20240508	6910	8.25	20240805	8880	-15.77	20231102	6910	8.25	20240805	1.51	N	091700	500	294 억		8967027	N	N	49	N	00	N
33	20240925	090731	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7460	-30	5	-0.40	75814590	10104	13.26	7520	7530	7430	9730	5250	7490	7503.42	15.22	0	-3090	7590	7540	7480	7430	7370	7510	7400	295	2240	500	5690	10	1	58918214	4395	15.26	0.84	12	0.02	489.00	8861.00	8880	20231102	-15.99	6910	20240805	7.96	8590	-13.15	20240508	6910	7.96	20240805	8880	-15.99	20231102	6910	7.96	20240805	1.51	N	091700	500	294 억		8967027	N	N	49	N	00	N
34	20240924	160723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7490	-10	5	-0.13	567871930	76191	82.38	7510	7530	7420	9750	5250	7500	7453.27	15.28	0	-28395	7633	7566	7463	7396	7293	7600	7430	295	2250	500	5700	10	1	58918214	4413	15.32	0.85	12	0.13	489.00	8861.00	8880	20231102	-15.65	6910	20240805	8.39	8590	-12.81	20240508	6910	8.39	20240805	8880	-15.65	20231102	6910	8.39	20240805	1.55	N	091700	500	294 억		8999944	N	N	49	N	00	N
35	20240924	150724	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7430	-70	5	-0.93	441402370	59274	64.09	7510	7530	7420	9750	5250	7500	7446.81	15.28	0	-19269	7633	7566	7463	7396	7293	7600	7430	295	2250	500	5700	10	1	58918214	4378	15.19	0.84	12	0.10	489.00	8861.00	8880	20231102	-16.33	6910	20240805	7.53	8590	-13.50	20240508	6910	7.53	20240805	8880	-16.33	20231102	6910	7.53	20240805	1.55	N	091700	500	294 억		8999944	N	N	8	N	00	N
36	20240924	140722	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7420	-80	5	-1.07	347599710	46662	50.46	7510	7530	7420	9750	5250	7500	7449.31	15.28	0	-15341	7633	7566	7463	7396	7293	7600	7430	295	2250	500	5700	10	1	58918214	4372	15.17	0.84	12	0.08	489.00	8861.00	8880	20231102	-16.44	6910	20240805	7.38	8590	-13.62	20240508	6910	7.38	20240805	8880	-16.44	20231102	6910	7.38	20240805	1.55	N	091700	500	294 억		8999944	N	N	8	N	00	N
37	20240924	130722	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7440	-60	5	-0.80	216173650	28976	31.33	7510	7530	7430	9750	5250	7500	7460.44	15.28	0	-4948	7633	7566	7463	7396	7293	7600	7430	295	2250	500	5700	10	1	58918214	4384	15.21	0.84	12	0.05	489.00	8861.00	8880	20231102	-16.22	6910	20240805	7.67	8590	-13.39	20240508	6910	7.67	20240805	8880	-16.22	20231102	6910	7.67	20240805	1.55	N	091700	500	294 억		8999944	N	N	8	N	00	N
38	20240924	120718	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7450	-50	5	-0.67	187333750	25100	27.14	7510	7530	7430	9750	5250	7500	7463.50	15.28	0	-1621	7633	7566	7463	7396	7293	7600	7430	295	2250	500	5700	10	1	58918214	4389	15.24	0.84	12	0.04	489.00	8861.00	8880	20231102	-16.10	6910	20240805	7.81	8590	-13.27	20240508	6910	7.81	20240805	8880	-16.10	20231102	6910	7.81	20240805	1.55	N	091700	500	294 억		8999944	N	N	8	N	00	N
39	20240924	110723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7430	-70	5	-0.93	164643440	22054	23.85	7510	7530	7430	9750	5250	7500	7465.47	15.28	0	451	7633	7566	7463	7396	7293	7600	7430	295	2250	500	5700	10	1	58918214	4378	15.19	0.84	12	0.04	489.00	8861.00	8880	20231102	-16.33	6910	20240805	7.53	8590	-13.50	20240508	6910	7.53	20240805	8880	-16.33	20231102	6910	7.53	20240805	1.55	N	091700	500	294 억		8999944	N	N	8	N	00	N
40	20240924	100723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7450	-50	5	-0.67	101368970	13558	14.66	7510	7530	7450	9750	5250	7500	7476.69	15.28	0	473	7633	7566	7463	7396	7293	7600	7430	295	2250	500	5700	10	1	58918214	4389	15.24	0.84	12	0.02	489.00	8861.00	8880	20231102	-16.10	6910	20240805	7.81	8590	-13.27	20240508	6910	7.81	20240805	8880	-16.10	20231102	6910	7.81	20240805	1.55	N	091700	500	294 억		8999944	N	N	8	N	00	N
41	20240924	090724	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7510	10	2	0.13	13388840	1786	1.93	7510	7530	7480	9750	5250	7500	7496.55	15.28	0	690	7633	7566	7463	7396	7293	7600	7430	295	2250	500	5700	10	1	58918214	4425	15.36	0.85	12	0.00	489.00	8861.00	8880	20231102	-15.43	6910	20240805	8.68	8590	-12.57	20240508	6910	8.68	20240805	8880	-15.43	20231102	6910	8.68	20240805	1.55	N	091700	500	294 억		8999944	N	N	8	N	00	N
42	20240923	160720	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7500	60	2	0.81	686675630	91767	42.62	7370	7530	7360	9670	5210	7440	7482.82	15.24	0	21489	7533	7486	7393	7346	7253	7510	7370	295	2230	500	5650	10	1	58918214	4419	15.34	0.85	12	0.16	489.00	8861.00	8880	20231102	-15.54	6910	20240805	8.54	8590	-12.69	20240508	6910	8.54	20240805	8880	-15.54	20231102	6910	8.54	20240805	1.55	N	091700	500	294 억		8981055	N	N	8	N	00	N
43	20240923	150722	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7480	40	2	0.54	632950000	84599	39.29	7370	7530	7360	9670	5210	7440	7481.77	15.24	0	22099	7533	7486	7393	7346	7253	7510	7370	295	2230	500	5650	10	1	58918214	4407	15.30	0.84	12	0.14	489.00	8861.00	8880	20231102	-15.77	6910	20240805	8.25	8590	-12.92	20240508	6910	8.25	20240805	8880	-15.77	20231102	6910	8.25	20240805	1.55	N	091700	500	294 억		8981055	N	N	6	N	00	N
44	20240923	140728	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7520	80	2	1.08	517126300	69157	32.12	7370	7520	7360	9670	5210	7440	7477.57	15.24	0	18541	7533	7486	7393	7346	7253	7510	7370	295	2230	500	5650	10	1	58918214	4431	15.38	0.85	12	0.12	489.00	8861.00	8880	20231102	-15.32	6910	20240805	8.83	8590	-12.46	20240508	6910	8.83	20240805	8880	-15.32	20231102	6910	8.83	20240805	1.55	N	091700	500	294 억		8981055	N	N	6	N	00	N
45	20240923	130722	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7510	70	2	0.94	485927260	65002	30.19	7370	7520	7360	9670	5210	7440	7475.57	15.24	0	16836	7533	7486	7393	7346	7253	7510	7370	295	2230	500	5650	10	1	58918214	4425	15.36	0.85	12	0.11	489.00	8861.00	8880	20231102	-15.43	6910	20240805	8.68	8590	-12.57	20240508	6910	8.68	20240805	8880	-15.43	20231102	6910	8.68	20240805	1.55	N	091700	500	294 억		8981055	N	N	6	N	00	N
46	20240923	120721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7490	50	2	0.67	314811450	42187	19.59	7370	7500	7360	9670	5210	7440	7462.29	15.24	0	12310	7533	7486	7393	7346	7253	7510	7370	295	2230	500	5650	10	1	58918214	4413	15.32	0.85	12	0.07	489.00	8861.00	8880	20231102	-15.65	6910	20240805	8.39	8590	-12.81	20240508	6910	8.39	20240805	8880	-15.65	20231102	6910	8.39	20240805	1.55	N	091700	500	294 억		8981055	N	N	6	N	00	N
47	20240923	110723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7490	50	2	0.67	264671590	35486	16.48	7370	7500	7360	9670	5210	7440	7458.48	15.24	0	9176	7533	7486	7393	7346	7253	7510	7370	295	2230	500	5650	10	1	58918214	4413	15.32	0.85	12	0.06	489.00	8861.00	8880	20231102	-15.65	6910	20240805	8.39	8590	-12.81	20240508	6910	8.39	20240805	8880	-15.65	20231102	6910	8.39	20240805	1.55	N	091700	500	294 억		8981055	N	N	6	N	00	N
48	20240923	100722	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7450	10	2	0.13	87133950	11742	5.45	7370	7460	7360	9670	5210	7440	7420.71	15.24	0	-1044	7533	7486	7393	7346	7253	7510	7370	295	2230	500	5650	10	1	58918214	4389	15.24	0.84	12	0.02	489.00	8861.00	8880	20231102	-16.10	6910	20240805	7.81	8590	-13.27	20240508	6910	7.81	20240805	8880	-16.10	20231102	6910	7.81	20240805	1.55	N	091700	500	294 억		8981055	N	N	6	N	00	N
49	20240923	090721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7390	-50	5	-0.67	17187020	2329	1.08	7370	7440	7360	9670	5210	7440	7379.57	15.24	0	-644	7533	7486	7393	7346	7253	7510	7370	295	2230	500	5650	10	1	58918214	4354	15.11	0.83	12	0.00	489.00	8861.00	8880	20231102	-16.78	6910	20240805	6.95	8590	-13.97	20240508	6910	6.95	20240805	8880	-16.78	20231102	6910	6.95	20240805	1.55	N	091700	500	294 억		8981055	N	N	6	N	00	N
50	20240913	160646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7210	-10	5	-0.14	895513360	124862	65.87	7210	7250	7130	9380	5060	7220	7171.79	15.21	0	-9764	7340	7280	7230	7170	7120	7310	7200	295	2160	500	5480	10	1	58918214	4248	14.74	0.81	12	0.21	489.00	8861.00	8880	20231102	-18.81	6910	20240805	4.34	8590	-16.07	20240508	6910	4.34	20240805	8880	-18.81	20231102	6910	4.34	20240805	1.54	N	091700	500	294 억		8958702	N	N	47	N	00	N
51	20240913	150652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7180	-40	5	-0.55	822022030	114652	60.49	7210	7250	7130	9380	5060	7220	7169.71	15.21	0	-9921	7340	7280	7230	7170	7120	7310	7200	295	2160	500	5480	10	1	58918214	4230	14.68	0.81	12	0.19	489.00	8861.00	8880	20231102	-19.14	6910	20240805	3.91	8590	-16.41	20240508	6910	3.91	20240805	8880	-19.14	20231102	6910	3.91	20240805	1.54	N	091700	500	294 억		8958702	N	N	11	N	00	N
52	20240913	140655	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7160	-60	5	-0.83	751058360	104752	55.26	7210	7250	7130	9380	5060	7220	7169.87	15.21	0	-9795	7340	7280	7230	7170	7120	7310	7200	295	2160	500	5480	10	1	58918214	4219	14.64	0.81	12	0.18	489.00	8861.00	8880	20231102	-19.37	6910	20240805	3.62	8590	-16.65	20240508	6910	3.62	20240805	8880	-19.37	20231102	6910	3.62	20240805	1.54	N	091700	500	294 억		8958702	N	N	11	N	00	N
53	20240913	130651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7160	-60	5	-0.83	580787090	80904	42.68	7210	7250	7140	9380	5060	7220	7178.72	15.21	0	-7119	7340	7280	7230	7170	7120	7310	7200	295	2160	500	5480	10	1	58918214	4219	14.64	0.81	12	0.14	489.00	8861.00	8880	20231102	-19.37	6910	20240805	3.62	8590	-16.65	20240508	6910	3.62	20240805	8880	-19.37	20231102	6910	3.62	20240805	1.54	N	091700	500	294 억		8958702	N	N	11	N	00	N
54	20240913	120652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7170	-50	5	-0.69	525953520	73242	38.64	7210	7250	7140	9380	5060	7220	7181.04	15.21	0	-6183	7340	7280	7230	7170	7120	7310	7200	295	2160	500	5480	10	1	58918214	4224	14.66	0.81	12	0.12	489.00	8861.00	8880	20231102	-19.26	6910	20240805	3.76	8590	-16.53	20240508	6910	3.76	20240805	8880	-19.26	20231102	6910	3.76	20240805	1.54	N	091700	500	294 억		8958702	N	N	11	N	00	N
55	20240913	110652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7160	-60	5	-0.83	358387770	49809	26.28	7210	7250	7150	9380	5060	7220	7195.24	15.21	0	-3365	7340	7280	7230	7170	7120	7310	7200	295	2160	500	5480	10	1	58918214	4219	14.64	0.81	12	0.08	489.00	8861.00	8880	20231102	-19.37	6910	20240805	3.62	8590	-16.65	20240508	6910	3.62	20240805	8880	-19.37	20231102	6910	3.62	20240805	1.54	N	091700	500	294 억		8958702	N	N	11	N	00	N
56	20240913	100654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7190	-30	5	-0.42	258527090	35878	18.93	7210	7250	7170	9380	5060	7220	7205.73	15.21	0	-47	7340	7280	7230	7170	7120	7310	7200	295	2160	500	5480	10	1	58918214	4236	14.70	0.81	12	0.06	489.00	8861.00	8880	20231102	-19.03	6910	20240805	4.05	8590	-16.30	20240508	6910	4.05	20240805	8880	-19.03	20231102	6910	4.05	20240805	1.54	N	091700	500	294 억		8958702	N	N	11	N	00	N
57	20240913	090656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7220	0	3	0.00	118099070	16360	8.63	7210	7250	7210	9380	5060	7220	7218.77	15.21	0	5411	7340	7280	7230	7170	7120	7310	7200	295	2160	500	5480	10	1	58918214	4254	14.76	0.81	12	0.03	489.00	8861.00	8880	20231102	-18.69	6910	20240805	4.49	8590	-15.95	20240508	6910	4.49	20240805	8880	-18.69	20231102	6910	4.49	20240805	1.54	N	091700	500	294 억		8958702	N	N	11	N	00	N
58	20240912	160643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7220	70	2	0.98	1364902520	188517	104.56	7180	7290	7180	9290	5010	7150	7240.85	15.14	0	61141	7296	7222	7146	7072	6996	7185	7035	295	2140	500	5430	10	1	58918214	4254	14.76	0.81	12	0.32	489.00	8861.00	8880	20231102	-18.69	6910	20240805	4.49	8590	-15.95	20240508	6910	4.49	20240805	8880	-18.69	20231102	6910	4.49	20240805	1.44	N	091700	500	294 억		8918115	N	N	11	N	00	N
59	20240912	150649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7260	110	2	1.54	1055246760	145640	80.78	7180	7290	7180	9290	5010	7150	7245.58	15.14	0	50621	7296	7222	7146	7072	6996	7185	7035	295	2140	500	5430	10	1	58918214	4277	14.85	0.82	12	0.25	489.00	8861.00	8880	20231102	-18.24	6910	20240805	5.07	8590	-15.48	20240508	6910	5.07	20240805	8880	-18.24	20231102	6910	5.07	20240805	1.44	N	091700	500	294 억		8918115	N	N	1257	N	00	N
60	20240912	140652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7270	120	2	1.68	842628220	116349	64.53	7180	7290	7180	9290	5010	7150	7242.25	15.14	0	36538	7296	7222	7146	7072	6996	7185	7035	295	2140	500	5430	10	1	58918214	4283	14.87	0.82	12	0.20	489.00	8861.00	8880	20231102	-18.13	6910	20240805	5.21	8590	-15.37	20240508	6910	5.21	20240805	8880	-18.13	20231102	6910	5.21	20240805	1.44	N	091700	500	294 억		8918115	N	N	1257	N	00	N
61	20240912	130649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7260	110	2	1.54	729473170	100761	55.88	7180	7290	7180	9290	5010	7150	7239.64	15.14	0	32772	7296	7222	7146	7072	6996	7185	7035	295	2140	500	5430	10	1	58918214	4277	14.85	0.82	12	0.17	489.00	8861.00	8880	20231102	-18.24	6910	20240805	5.07	8590	-15.48	20240508	6910	5.07	20240805	8880	-18.24	20231102	6910	5.07	20240805	1.44	N	091700	500	294 억		8918115	N	N	1257	N	00	N
62	20240912	120647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7260	110	2	1.54	630899400	87181	48.35	7180	7290	7180	9290	5010	7150	7236.66	15.14	0	25374	7296	7222	7146	7072	6996	7185	7035	295	2140	500	5430	10	1	58918214	4277	14.85	0.82	12	0.15	489.00	8861.00	8880	20231102	-18.24	6910	20240805	5.07	8590	-15.48	20240508	6910	5.07	20240805	8880	-18.24	20231102	6910	5.07	20240805	1.44	N	091700	500	294 억		8918115	N	N	1257	N	00	N
63	20240912	110646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7240	90	2	1.26	555986500	76845	42.62	7180	7290	7180	9290	5010	7150	7235.17	15.14	0	22384	7296	7222	7146	7072	6996	7185	7035	295	2140	500	5430	10	1	58918214	4266	14.81	0.82	12	0.13	489.00	8861.00	8880	20231102	-18.47	6910	20240805	4.78	8590	-15.72	20240508	6910	4.78	20240805	8880	-18.47	20231102	6910	4.78	20240805	1.44	N	091700	500	294 억		8918115	N	N	1257	N	00	N
64	20240912	100647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7220	70	2	0.98	350868960	48412	26.85	7180	7290	7180	9290	5010	7150	7247.56	15.14	0	20566	7296	7222	7146	7072	6996	7185	7035	295	2140	500	5430	10	1	58918214	4254	14.76	0.81	12	0.08	489.00	8861.00	8880	20231102	-18.69	6910	20240805	4.49	8590	-15.95	20240508	6910	4.49	20240805	8880	-18.69	20231102	6910	4.49	20240805	1.44	N	091700	500	294 억		8918115	N	N	1257	N	00	N
65	20240912	090648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7220	70	2	0.98	40311820	5599	3.11	7180	7230	7180	9290	5010	7150	7199.82	15.14	0	2627	7296	7222	7146	7072	6996	7185	7035	295	2140	500	5430	10	1	58918214	4254	14.76	0.81	12	0.01	489.00	8861.00	8880	20231102	-18.69	6910	20240805	4.49	8590	-15.95	20240508	6910	4.49	20240805	8880	-18.69	20231102	6910	4.49	20240805	1.44	N	091700	500	294 억		8918115	N	N	1257	N	00	N
66	20240911	160633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7150	10	2	0.14	1283109460	179738	25.98	7160	7220	7070	9280	5000	7140	7138.78	15.18	0	-32732	7673	7406	7273	7006	6873	7340	6940	295	2140	500	5420	10	1	58918214	4213	14.62	0.81	12	0.31	489.00	8861.00	8880	20231102	-19.48	6910	20240805	3.47	8590	-16.76	20240508	6910	3.47	20240805	8880	-19.48	20231102	6910	3.47	20240805	1.42	N	091700	500	294 억		8943946	N	N	1257	N	00	N
67	20240911	150638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7110	-30	5	-0.42	1117269920	156489	22.62	7160	7220	7070	9280	5000	7140	7139.61	15.18	0	-27972	7673	7406	7273	7006	6873	7340	6940	295	2140	500	5420	10	1	58918214	4189	14.54	0.80	12	0.27	489.00	8861.00	8880	20231102	-19.93	6910	20240805	2.89	8590	-17.23	20240508	6910	2.89	20240805	8880	-19.93	20231102	6910	2.89	20240805	1.42	N	091700	500	294 억		8943946	N	N	2095	N	00	N
68	20240911	140637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7120	-20	5	-0.28	922266210	129013	18.65	7160	7220	7090	9280	5000	7140	7148.63	15.18	0	-16296	7673	7406	7273	7006	6873	7340	6940	295	2140	500	5420	10	1	58918214	4195	14.56	0.80	12	0.22	489.00	8861.00	8880	20231102	-19.82	6910	20240805	3.04	8590	-17.11	20240508	6910	3.04	20240805	8880	-19.82	20231102	6910	3.04	20240805	1.42	N	091700	500	294 억		8943946	N	N	2095	N	00	N
69	20240911	130636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7140	0	3	0.00	697474230	97401	14.08	7160	7220	7120	9280	5000	7140	7160.85	15.18	0	-12003	7673	7406	7273	7006	6873	7340	6940	295	2140	500	5420	10	1	58918214	4207	14.60	0.81	12	0.17	489.00	8861.00	8880	20231102	-19.59	6910	20240805	3.33	8590	-16.88	20240508	6910	3.33	20240805	8880	-19.59	20231102	6910	3.33	20240805	1.42	N	091700	500	294 억		8943946	N	N	2095	N	00	N
70	20240911	120641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7150	10	2	0.14	567920130	79246	11.46	7160	7220	7140	9280	5000	7140	7166.55	15.18	0	-9879	7673	7406	7273	7006	6873	7340	6940	295	2140	500	5420	10	1	58918214	4213	14.62	0.81	12	0.13	489.00	8861.00	8880	20231102	-19.48	6910	20240805	3.47	8590	-16.76	20240508	6910	3.47	20240805	8880	-19.48	20231102	6910	3.47	20240805	1.42	N	091700	500	294 억		8943946	N	N	2095	N	00	N
71	20240911	110632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7160	20	2	0.28	451067610	62901	9.09	7160	7220	7140	9280	5000	7140	7171.07	15.18	0	-8615	7673	7406	7273	7006	6873	7340	6940	295	2140	500	5420	10	1	58918214	4219	14.64	0.81	12	0.11	489.00	8861.00	8880	20231102	-19.37	6910	20240805	3.62	8590	-16.65	20240508	6910	3.62	20240805	8880	-19.37	20231102	6910	3.62	20240805	1.42	N	091700	500	294 억		8943946	N	N	2095	N	00	N
72	20240911	100632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7170	30	2	0.42	283140000	39432	5.70	7160	7220	7140	9280	5000	7140	7180.46	15.18	0	4201	7673	7406	7273	7006	6873	7340	6940	295	2140	500	5420	10	1	58918214	4224	14.66	0.81	12	0.07	489.00	8861.00	8880	20231102	-19.26	6910	20240805	3.76	8590	-16.53	20240508	6910	3.76	20240805	8880	-19.26	20231102	6910	3.76	20240805	1.42	N	091700	500	294 억		8943946	N	N	2095	N	00	N
73	20240911	090643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7200	60	2	0.84	46850930	6542	0.95	7160	7200	7140	9280	5000	7140	7161.56	15.18	0	872	7673	7406	7273	7006	6873	7340	6940	295	2140	500	5420	10	1	58918214	4242	14.72	0.81	12	0.01	489.00	8861.00	8880	20231102	-18.92	6910	20240805	4.20	8590	-16.18	20240508	6910	4.20	20240805	8880	-18.92	20231102	6910	4.20	20240805	1.42	N	091700	500	294 억		8943946	N	N	2095	N	00	N
74	20240910	160635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7140	-490	5	-6.42	4988750050	689305	115.95	7540	7540	7140	9910	5350	7630	7237.76	15.72	0	-334045	7876	7752	7546	7422	7216	7815	7485	295	2280	500	5790	10	1	58918214	4207	14.60	0.81	12	1.17	489.00	8861.00	8880	20231102	-19.59	6910	20240805	3.33	8590	-16.88	20240508	6910	3.33	20240805	8880	-19.59	20231102	6910	3.33	20240805	1.44	N	091700	500	294 억		9260641	N	N	2095	N	00	N
75	20240910	150639	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7160	-470	5	-6.16	4742290850	654840	110.15	7540	7540	7150	9910	5350	7630	7241.91	15.72	0	-325061	7876	7752	7546	7422	7216	7815	7485	295	2280	500	5790	10	1	58918214	4219	14.64	0.81	12	1.11	489.00	8861.00	8880	20231102	-19.37	6910	20240805	3.62	8590	-16.65	20240508	6910	3.62	20240805	8880	-19.37	20231102	6910	3.62	20240805	1.44	N	091700	500	294 억		9260641	N	N	3	N	00	N
76	20240910	140635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7170	-460	5	-6.03	4547207760	627648	105.58	7540	7540	7150	9910	5350	7630	7244.84	15.72	0	-314138	7876	7752	7546	7422	7216	7815	7485	295	2280	500	5790	10	1	58918214	4224	14.66	0.81	12	1.07	489.00	8861.00	8880	20231102	-19.26	6910	20240805	3.76	8590	-16.53	20240508	6910	3.76	20240805	8880	-19.26	20231102	6910	3.76	20240805	1.44	N	091700	500	294 억		9260641	N	N	3	N	00	N
77	20240910	130634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7190	-440	5	-5.77	4321998800	596227	100.29	7540	7540	7150	9910	5350	7630	7248.91	15.72	0	-307307	7876	7752	7546	7422	7216	7815	7485	295	2280	500	5790	10	1	58918214	4236	14.70	0.81	12	1.01	489.00	8861.00	8880	20231102	-19.03	6910	20240805	4.05	8590	-16.30	20240508	6910	4.05	20240805	8880	-19.03	20231102	6910	4.05	20240805	1.44	N	091700	500	294 억		9260641	N	N	3	N	00	N
78	20240910	120634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7220	-410	5	-5.37	3846248130	530056	89.16	7540	7540	7150	9910	5350	7630	7256.30	15.72	0	-279122	7876	7752	7546	7422	7216	7815	7485	295	2280	500	5790	10	1	58918214	4254	14.76	0.81	12	0.90	489.00	8861.00	8880	20231102	-18.69	6910	20240805	4.49	8590	-15.95	20240508	6910	4.49	20240805	8880	-18.69	20231102	6910	4.49	20240805	1.44	N	091700	500	294 억		9260641	N	N	3	N	00	N
79	20240910	110633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7180	-450	5	-5.90	3581564510	493271	82.97	7540	7540	7150	9910	5350	7630	7260.84	15.72	0	-257224	7876	7752	7546	7422	7216	7815	7485	295	2280	500	5790	10	1	58918214	4230	14.68	0.81	12	0.84	489.00	8861.00	8880	20231102	-19.14	6910	20240805	3.91	8590	-16.41	20240508	6910	3.91	20240805	8880	-19.14	20231102	6910	3.91	20240805	1.44	N	091700	500	294 억		9260641	N	N	3	N	00	N
80	20240910	100638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7180	-450	5	-5.90	3156818810	434052	73.01	7540	7540	7150	9910	5350	7630	7272.90	15.72	0	-221727	7876	7752	7546	7422	7216	7815	7485	295	2280	500	5790	10	1	58918214	4230	14.68	0.81	12	0.74	489.00	8861.00	8880	20231102	-19.14	6910	20240805	3.91	8590	-16.41	20240508	6910	3.91	20240805	8880	-19.14	20231102	6910	3.91	20240805	1.44	N	091700	500	294 억		9260641	N	N	3	N	00	N
81	20240910	090634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7320	-310	5	-4.06	930460820	125755	21.15	7540	7540	7280	9910	5350	7630	7398.99	15.72	0	-44849	7876	7752	7546	7422	7216	7815	7485	295	2280	500	5790	10	1	58918214	4313	14.97	0.83	12	0.21	489.00	8861.00	8880	20231102	-17.57	6910	20240805	5.93	8590	-14.78	20240508	6910	5.93	20240805	8880	-17.57	20231102	6910	5.93	20240805	1.44	N	091700	500	294 억		9260641	N	N	3	N	00	N
82	20240909	160622	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7630	160	2	2.14	4149199750	552584	513.21	7440	7670	7340	9710	5230	7470	7508.72	15.87	0	-61652	7570	7520	7460	7410	7350	7490	7380	295	2240	500	5670	10	1	58918214	4495	15.60	0.86	12	0.94	489.00	8861.00	8880	20231102	-14.08	6910	20240805	10.42	8590	-11.18	20240508	6910	10.42	20240805	8880	-14.08	20231102	6910	10.42	20240805	1.46	N	091700	500	294 억		9348638	N	N	3	N	00	N
83	20240909	150627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7620	150	2	2.01	3576071290	477498	443.47	7440	7650	7340	9710	5230	7470	7489.19	15.87	0	-71722	7570	7520	7460	7410	7350	7490	7380	295	2240	500	5670	10	1	58918214	4490	15.58	0.86	12	0.81	489.00	8861.00	8880	20231102	-14.19	6910	20240805	10.27	8590	-11.29	20240508	6910	10.27	20240805	8880	-14.19	20231102	6910	10.27	20240805	1.46	N	091700	500	294 억		9348638	N	N	1	N	00	N
84	20240909	140630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7470	0	3	0.00	2398189160	321067	298.19	7440	7610	7340	9710	5230	7470	7469.44	15.87	0	-33407	7570	7520	7460	7410	7350	7490	7380	295	2240	500	5670	10	1	58918214	4401	15.28	0.84	12	0.54	489.00	8861.00	8880	20231102	-15.88	6910	20240805	8.10	8590	-13.04	20240508	6910	8.10	20240805	8880	-15.88	20231102	6910	8.10	20240805	1.46	N	091700	500	294 억		9348638	N	N	1	N	00	N
85	20240909	130627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7400	-70	5	-0.94	714884240	96819	89.92	7440	7450	7340	9710	5230	7470	7383.72	15.87	0	-10474	7570	7520	7460	7410	7350	7490	7380	295	2240	500	5670	10	1	58918214	4360	15.13	0.84	12	0.16	489.00	8861.00	8880	20231102	-16.67	6910	20240805	7.09	8590	-13.85	20240508	6910	7.09	20240805	8880	-16.67	20231102	6910	7.09	20240805	1.46	N	091700	500	294 억		9348638	N	N	1	N	00	N
86	20240909	120625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7420	-50	5	-0.67	617288720	83643	77.68	7440	7450	7340	9710	5230	7470	7380.04	15.87	0	-12324	7570	7520	7460	7410	7350	7490	7380	295	2240	500	5670	10	1	58918214	4372	15.17	0.84	12	0.14	489.00	8861.00	8880	20231102	-16.44	6910	20240805	7.38	8590	-13.62	20240508	6910	7.38	20240805	8880	-16.44	20231102	6910	7.38	20240805	1.46	N	091700	500	294 억		9348638	N	N	1	N	00	N
87	20240909	110625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7380	-90	5	-1.20	417862190	56639	52.60	7440	7450	7340	9710	5230	7470	7377.64	15.87	0	-17191	7570	7520	7460	7410	7350	7490	7380	295	2240	500	5670	10	1	58918214	4348	15.09	0.83	12	0.10	489.00	8861.00	8880	20231102	-16.89	6910	20240805	6.80	8590	-14.09	20240508	6910	6.80	20240805	8880	-16.89	20231102	6910	6.80	20240805	1.46	N	091700	500	294 억		9348638	N	N	1	N	00	N
88	20240909	100630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7360	-110	5	-1.47	298333060	40393	37.51	7440	7450	7340	9710	5230	7470	7385.76	15.87	0	-15061	7570	7520	7460	7410	7350	7490	7380	295	2240	500	5670	10	1	58918214	4336	15.05	0.83	12	0.07	489.00	8861.00	8880	20231102	-17.12	6910	20240805	6.51	8590	-14.32	20240508	6910	6.51	20240805	8880	-17.12	20231102	6910	6.51	20240805	1.46	N	091700	500	294 억		9348638	N	N	1	N	00	N
89	20240909	090623	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7380	-90	5	-1.20	41002850	5529	5.14	7440	7450	7370	9710	5230	7470	7415.96	15.87	0	1044	7570	7520	7460	7410	7350	7490	7380	295	2240	500	5670	10	1	58918214	4348	15.09	0.83	12	0.01	489.00	8861.00	8880	20231102	-16.89	6910	20240805	6.80	8590	-14.09	20240508	6910	6.80	20240805	8880	-16.89	20231102	6910	6.80	20240805	1.46	N	091700	500	294 억		9348638	N	N	1	N	00	N
90	20240906	160616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7470	-10	5	-0.13	801724540	107648	55.27	7510	7510	7400	9720	5240	7480	7447.64	15.86	0	24033	7740	7610	7490	7360	7240	7550	7300	295	2240	500	5680	10	1	58918214	4401	15.28	0.84	12	0.18	489.00	8861.00	8880	20231102	-15.88	6910	20240805	8.10	8590	-13.04	20240508	6910	8.10	20240805	8880	-15.88	20231102	6910	8.10	20240805	1.47	N	091700	500	294 억		9341633	N	N	1	N	00	N
91	20240906	150626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7470	-10	5	-0.13	689276460	92587	47.54	7510	7510	7400	9720	5240	7480	7444.64	15.86	0	19578	7740	7610	7490	7360	7240	7550	7300	295	2240	500	5680	10	1	58918214	4401	15.28	0.84	12	0.16	489.00	8861.00	8880	20231102	-15.88	6910	20240805	8.10	8590	-13.04	20240508	6910	8.10	20240805	8880	-15.88	20231102	6910	8.10	20240805	1.47	N	091700	500	294 억		9341633	N	N	0	N	00	N
92	20240906	140629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7450	-30	5	-0.40	532011860	71473	36.70	7510	7510	7400	9720	5240	7480	7443.54	15.86	0	16596	7740	7610	7490	7360	7240	7550	7300	295	2240	500	5680	10	1	58918214	4389	15.24	0.84	12	0.12	489.00	8861.00	8880	20231102	-16.10	6910	20240805	7.81	8590	-13.27	20240508	6910	7.81	20240805	8880	-16.10	20231102	6910	7.81	20240805	1.47	N	091700	500	294 억		9341633	N	N	0	N	00	N
93	20240906	130625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7430	-50	5	-0.67	466208740	62631	32.16	7510	7510	7400	9720	5240	7480	7443.74	15.86	0	15367	7740	7610	7490	7360	7240	7550	7300	295	2240	500	5680	10	1	58918214	4378	15.19	0.84	12	0.11	489.00	8861.00	8880	20231102	-16.33	6910	20240805	7.53	8590	-13.50	20240508	6910	7.53	20240805	8880	-16.33	20231102	6910	7.53	20240805	1.47	N	091700	500	294 억		9341633	N	N	0	N	00	N
94	20240906	120626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7470	-10	5	-0.13	419085680	56306	28.91	7510	7510	7400	9720	5240	7480	7443.00	15.86	0	15643	7740	7610	7490	7360	7240	7550	7300	295	2240	500	5680	10	1	58918214	4401	15.28	0.84	12	0.10	489.00	8861.00	8880	20231102	-15.88	6910	20240805	8.10	8590	-13.04	20240508	6910	8.10	20240805	8880	-15.88	20231102	6910	8.10	20240805	1.47	N	091700	500	294 억		9341633	N	N	0	N	00	N
95	20240906	110629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7440	-40	5	-0.53	343428640	46136	23.69	7510	7510	7400	9720	5240	7480	7443.83	15.86	0	9388	7740	7610	7490	7360	7240	7550	7300	295	2240	500	5680	10	1	58918214	4384	15.21	0.84	12	0.08	489.00	8861.00	8880	20231102	-16.22	6910	20240805	7.67	8590	-13.39	20240508	6910	7.67	20240805	8880	-16.22	20231102	6910	7.67	20240805	1.47	N	091700	500	294 억		9341633	N	N	0	N	00	N
96	20240906	100623	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7430	-50	5	-0.67	227196790	30529	15.67	7510	7510	7400	9720	5240	7480	7442.00	15.86	0	4501	7740	7610	7490	7360	7240	7550	7300	295	2240	500	5680	10	1	58918214	4378	15.19	0.84	12	0.05	489.00	8861.00	8880	20231102	-16.33	6910	20240805	7.53	8590	-13.50	20240508	6910	7.53	20240805	8880	-16.33	20231102	6910	7.53	20240805	1.47	N	091700	500	294 억		9341633	N	N	0	N	00	N
97	20240906	090627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7470	-10	5	-0.13	13672700	1828	0.94	7510	7510	7430	9720	5240	7480	7479.60	15.86	0	279	7740	7610	7490	7360	7240	7550	7300	295	2240	500	5680	10	1	58918214	4401	15.28	0.84	12	0.00	489.00	8861.00	8880	20231102	-15.88	6910	20240805	8.10	8590	-13.04	20240508	6910	8.10	20240805	8880	-15.88	20231102	6910	8.10	20240805	1.47	N	091700	500	294 억		9341633	N	N	0	N	00	N
98	20240905	160616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7480	-60	5	-0.80	1452629380	194726	94.43	7620	7620	7370	9800	5280	7540	7459.86	16.06	0	-47032	7673	7606	7533	7466	7393	7570	7430	295	2260	500	5730	10	1	58918214	4407	15.30	0.84	12	0.33	489.00	8861.00	8880	20231102	-15.77	6910	20240805	8.25	8590	-12.92	20240508	6910	8.25	20240805	8880	-15.77	20231102	6910	8.25	20240805	1.49	N	091700	500	294 억		9459945	N	N	836	N	00	N
99	20240905	150625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7470	-70	5	-0.93	1339848550	179654	87.12	7620	7620	7370	9800	5280	7540	7457.94	16.06	0	-51596	7673	7606	7533	7466	7393	7570	7430	295	2260	500	5730	10	1	58918214	4401	15.28	0.84	12	0.30	489.00	8861.00	8880	20231102	-15.88	6910	20240805	8.10	8590	-13.04	20240508	6910	8.10	20240805	8880	-15.88	20231102	6910	8.10	20240805	1.49	N	091700	500	294 억		9459945	N	N	836	N	00	N
100	20240905	140622	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7480	-60	5	-0.80	1157917220	155327	75.33	7620	7620	7370	9800	5280	7540	7454.71	16.06	0	-60376	7673	7606	7533	7466	7393	7570	7430	295	2260	500	5730	10	1	58918214	4407	15.30	0.84	12	0.26	489.00	8861.00	8880	20231102	-15.77	6910	20240805	8.25	8590	-12.92	20240508	6910	8.25	20240805	8880	-15.77	20231102	6910	8.25	20240805	1.49	N	091700	500	294 억		9459945	N	N	836	N	00	N
101	20240905	130625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7450	-90	5	-1.19	981952730	131798	63.92	7620	7620	7370	9800	5280	7540	7450.44	16.06	0	-59874	7673	7606	7533	7466	7393	7570	7430	295	2260	500	5730	10	1	58918214	4389	15.24	0.84	12	0.22	489.00	8861.00	8880	20231102	-16.10	6910	20240805	7.81	8590	-13.27	20240508	6910	7.81	20240805	8880	-16.10	20231102	6910	7.81	20240805	1.49	N	091700	500	294 억		9459945	N	N	836	N	00	N
102	20240905	120621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7420	-120	5	-1.59	908552980	121916	59.12	7620	7620	7370	9800	5280	7540	7452.29	16.06	0	-55938	7673	7606	7533	7466	7393	7570	7430	295	2260	500	5730	10	1	58918214	4372	15.17	0.84	12	0.21	489.00	8861.00	8880	20231102	-16.44	6910	20240805	7.38	8590	-13.62	20240508	6910	7.38	20240805	8880	-16.44	20231102	6910	7.38	20240805	1.49	N	091700	500	294 억		9459945	N	N	836	N	00	N
103	20240905	110619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7380	-160	5	-2.12	790299460	105936	51.37	7620	7620	7370	9800	5280	7540	7460.16	16.06	0	-53451	7673	7606	7533	7466	7393	7570	7430	295	2260	500	5730	10	1	58918214	4348	15.09	0.83	12	0.18	489.00	8861.00	8880	20231102	-16.89	6910	20240805	6.80	8590	-14.09	20240508	6910	6.80	20240805	8880	-16.89	20231102	6910	6.80	20240805	1.49	N	091700	500	294 억		9459945	N	N	836	N	00	N
104	20240905	100619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7500	-40	5	-0.53	258391450	34203	16.59	7620	7620	7500	9800	5280	7540	7554.64	16.06	0	-18009	7673	7606	7533	7466	7393	7570	7430	295	2260	500	5730	10	1	58918214	4419	15.34	0.85	12	0.06	489.00	8861.00	8880	20231102	-15.54	6910	20240805	8.54	8590	-12.69	20240508	6910	8.54	20240805	8880	-15.54	20231102	6910	8.54	20240805	1.49	N	091700	500	294 억		9459945	N	N	836	N	00	N
105	20240905	090624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7580	40	2	0.53	29923480	3941	1.91	7620	7620	7550	9800	5280	7540	7592.86	16.06	0	-958	7673	7606	7533	7466	7393	7570	7430	295	2260	500	5730	10	1	58918214	4466	15.50	0.86	12	0.01	489.00	8861.00	8880	20231102	-14.64	6910	20240805	9.70	8590	-11.76	20240508	6910	9.70	20240805	8880	-14.64	20231102	6910	9.70	20240805	1.49	N	091700	500	294 억		9459945	N	N	836	N	00	N
106	20240904	160610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7540	-140	5	-1.82	1549882120	206166	152.59	7600	7600	7460	9980	5380	7680	7517.37	16.10	0	-35002	7800	7740	7700	7640	7600	7720	7620	295	2300	500	5830	10	1	58918214	4442	15.42	0.85	12	0.35	489.00	8861.00	8880	20231102	-15.09	6910	20240805	9.12	8590	-12.22	20240508	6910	9.12	20240805	8880	-15.09	20231102	6910	9.12	20240805	1.51	N	091700	500	294 억		9488214	N	N	836	N	00	N
107	20240904	150615	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7500	-180	5	-2.34	1234517290	164119	121.47	7600	7600	7460	9980	5380	7680	7522.09	16.10	0	-41439	7800	7740	7700	7640	7600	7720	7620	295	2300	500	5830	10	1	58918214	4419	15.34	0.85	12	0.28	489.00	8861.00	8880	20231102	-15.54	6910	20240805	8.54	8590	-12.69	20240508	6910	8.54	20240805	8880	-15.54	20231102	6910	8.54	20240805	1.51	N	091700	500	294 억		9488214	N	N	302	N	00	N
108	20240904	140616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7480	-200	5	-2.60	1086566120	144332	106.82	7600	7600	7470	9980	5380	7680	7528.24	16.10	0	-40656	7800	7740	7700	7640	7600	7720	7620	295	2300	500	5830	10	1	58918214	4407	15.30	0.84	12	0.24	489.00	8861.00	8880	20231102	-15.77	6910	20240805	8.25	8590	-12.92	20240508	6910	8.25	20240805	8880	-15.77	20231102	6910	8.25	20240805	1.51	N	091700	500	294 억		9488214	N	N	302	N	00	N
109	20240904	130616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7490	-190	5	-2.47	979728040	130071	96.27	7600	7600	7490	9980	5380	7680	7532.26	16.10	0	-38075	7800	7740	7700	7640	7600	7720	7620	295	2300	500	5830	10	1	58918214	4413	15.32	0.85	12	0.22	489.00	8861.00	8880	20231102	-15.65	6910	20240805	8.39	8590	-12.81	20240508	6910	8.39	20240805	8880	-15.65	20231102	6910	8.39	20240805	1.51	N	091700	500	294 억		9488214	N	N	302	N	00	N
110	20240904	120613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7550	-130	5	-1.69	700819410	92967	68.81	7600	7600	7490	9980	5380	7680	7538.37	16.10	0	-25841	7800	7740	7700	7640	7600	7720	7620	295	2300	500	5830	10	1	58918214	4448	15.44	0.85	12	0.16	489.00	8861.00	8880	20231102	-14.98	6910	20240805	9.26	8590	-12.11	20240508	6910	9.26	20240805	8880	-14.98	20231102	6910	9.26	20240805	1.51	N	091700	500	294 억		9488214	N	N	302	N	00	N
111	20240904	110611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7560	-120	5	-1.56	659784750	87530	64.78	7600	7600	7490	9980	5380	7680	7537.81	16.10	0	-22881	7800	7740	7700	7640	7600	7720	7620	295	2300	500	5830	10	1	58918214	4454	15.46	0.85	12	0.15	489.00	8861.00	8880	20231102	-14.86	6910	20240805	9.41	8590	-11.99	20240508	6910	9.41	20240805	8880	-14.86	20231102	6910	9.41	20240805	1.51	N	091700	500	294 억		9488214	N	N	302	N	00	N
112	20240904	100614	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7490	-190	5	-2.47	574961990	76275	56.45	7600	7600	7490	9980	5380	7680	7538.01	16.10	0	-19031	7800	7740	7700	7640	7600	7720	7620	295	2300	500	5830	10	1	58918214	4413	15.32	0.85	12	0.13	489.00	8861.00	8880	20231102	-15.65	6910	20240805	8.39	8590	-12.81	20240508	6910	8.39	20240805	8880	-15.65	20231102	6910	8.39	20240805	1.51	N	091700	500	294 억		9488214	N	N	302	N	00	N
113	20240904	090614	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7580	-100	5	-1.30	119335360	15748	11.66	7600	7600	7530	9980	5380	7680	7577.81	16.10	0	4770	7800	7740	7700	7640	7600	7720	7620	295	2300	500	5830	10	1	58918214	4466	15.50	0.86	12	0.03	489.00	8861.00	8880	20231102	-14.64	6910	20240805	9.70	8590	-11.76	20240508	6910	9.70	20240805	8880	-14.64	20231102	6910	9.70	20240805	1.51	N	091700	500	294 억		9488214	N	N	302	N	00	N
114	20240903	160606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7680	-70	5	-0.90	1039893170	134937	84.17	7740	7760	7660	10070	5430	7750	7706.48	16.13	0	-22090	7856	7802	7706	7652	7556	7830	7680	295	2320	500	5890	10	1	58918214	4525	15.71	0.87	12	0.23	489.00	8861.00	8880	20231102	-13.51	6910	20240805	11.14	8590	-10.59	20240508	6910	11.14	20240805	8880	-13.51	20231102	6910	11.14	20240805	1.50	N	091700	500	294 억		9504077	N	N	302	N	00	N
115	20240903	150610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7690	-60	5	-0.77	1006829230	130632	81.49	7740	7760	7660	10070	5430	7750	7707.30	16.13	0	-20048	7856	7802	7706	7652	7556	7830	7680	295	2320	500	5890	10	1	58918214	4531	15.73	0.87	12	0.22	489.00	8861.00	8880	20231102	-13.40	6910	20240805	11.29	8590	-10.48	20240508	6910	11.29	20240805	8880	-13.40	20231102	6910	11.29	20240805	1.50	N	091700	500	294 억		9504077	N	N	857	N	00	N
116	20240903	140613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7680	-70	5	-0.90	920167290	119344	74.45	7740	7760	7660	10070	5430	7750	7710.14	16.13	0	-15802	7856	7802	7706	7652	7556	7830	7680	295	2320	500	5890	10	1	58918214	4525	15.71	0.87	12	0.20	489.00	8861.00	8880	20231102	-13.51	6910	20240805	11.14	8590	-10.59	20240508	6910	11.14	20240805	8880	-13.51	20231102	6910	11.14	20240805	1.50	N	091700	500	294 억		9504077	N	N	857	N	00	N
117	20240903	130612	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7700	-50	5	-0.65	753052930	97587	60.87	7740	7760	7680	10070	5430	7750	7716.66	16.13	0	-10504	7856	7802	7706	7652	7556	7830	7680	295	2320	500	5890	10	1	58918214	4537	15.75	0.87	12	0.17	489.00	8861.00	8880	20231102	-13.29	6910	20240805	11.43	8590	-10.36	20240508	6910	11.43	20240805	8880	-13.29	20231102	6910	11.43	20240805	1.50	N	091700	500	294 억		9504077	N	N	857	N	00	N
118	20240903	120604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7730	-20	5	-0.26	546526390	70765	44.14	7740	7760	7690	10070	5430	7750	7723.04	16.13	0	-9571	7856	7802	7706	7652	7556	7830	7680	295	2320	500	5890	10	1	58918214	4554	15.81	0.87	12	0.12	489.00	8861.00	8880	20231102	-12.95	6910	20240805	11.87	8590	-10.01	20240508	6910	11.87	20240805	8880	-12.95	20231102	6910	11.87	20240805	1.50	N	091700	500	294 억		9504077	N	N	857	N	00	N
119	20240903	110602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7720	-30	5	-0.39	384215110	49764	31.04	7740	7750	7690	10070	5430	7750	7720.62	16.13	0	-4973	7856	7802	7706	7652	7556	7830	7680	295	2320	500	5890	10	1	58918214	4548	15.79	0.87	12	0.08	489.00	8861.00	8880	20231102	-13.06	6910	20240805	11.72	8590	-10.13	20240508	6910	11.72	20240805	8880	-13.06	20231102	6910	11.72	20240805	1.50	N	091700	500	294 억		9504077	N	N	857	N	00	N
120	20240903	100603	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7740	-10	5	-0.13	210813650	27323	17.04	7740	7740	7690	10070	5430	7750	7715.35	16.13	0	463	7856	7802	7706	7652	7556	7830	7680	295	2320	500	5890	10	1	58918214	4560	15.83	0.87	12	0.05	489.00	8861.00	8880	20231102	-12.84	6910	20240805	12.01	8590	-9.90	20240508	6910	12.01	20240805	8880	-12.84	20231102	6910	12.01	20240805	1.50	N	091700	500	294 억		9504077	N	N	857	N	00	N
121	20240903	090604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7740	-10	5	-0.13	46976520	6101	3.81	7740	7740	7690	10070	5430	7750	7698.06	16.13	0	3712	7856	7802	7706	7652	7556	7830	7680	295	2320	500	5890	10	1	58918214	4560	15.83	0.87	12	0.01	489.00	8861.00	8880	20231102	-12.84	6910	20240805	12.01	8590	-9.90	20240508	6910	12.01	20240805	8880	-12.84	20231102	6910	12.01	20240805	1.50	N	091700	500	294 억		9504077	N	N	857	N	00	N
122	20240902	160559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7750	140	2	1.84	1228676400	159333	141.70	7630	7760	7610	9890	5330	7610	7711.35	16.09	0	18108	7710	7660	7590	7540	7470	7685	7565	295	2280	500	5780	10	1	58918214	4566	15.85	0.87	12	0.27	489.00	8861.00	8880	20231102	-12.73	6910	20240805	12.16	8590	-9.78	20240508	6910	12.16	20240805	8880	-12.73	20231102	6910	12.16	20240805	1.51	N	091700	500	294 억		9481585	N	N	857	N	00	N
123	20240902	150609	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7750	140	2	1.84	1161673370	150679	134.01	7630	7760	7610	9890	5330	7610	7709.59	16.09	0	17956	7710	7660	7590	7540	7470	7685	7565	295	2280	500	5780	10	1	58918214	4566	15.85	0.87	12	0.26	489.00	8861.00	8880	20231102	-12.73	6910	20240805	12.16	8590	-9.78	20240508	6910	12.16	20240805	8880	-12.73	20231102	6910	12.16	20240805	1.51	N	091700	500	294 억		9481585	N	N	1	N	00	N
124	20240902	140606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7740	130	2	1.71	1020483090	132445	117.79	7630	7760	7610	9890	5330	7610	7704.96	16.09	0	10886	7710	7660	7590	7540	7470	7685	7565	295	2280	500	5780	10	1	58918214	4560	15.83	0.87	12	0.22	489.00	8861.00	8880	20231102	-12.84	6910	20240805	12.01	8590	-9.90	20240508	6910	12.01	20240805	8880	-12.84	20231102	6910	12.01	20240805	1.51	N	091700	500	294 억		9481585	N	N	1	N	00	N
125	20240902	130602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7750	140	2	1.84	918831210	119322	106.12	7630	7760	7610	9890	5330	7610	7700.43	16.09	0	10043	7710	7660	7590	7540	7470	7685	7565	295	2280	500	5780	10	1	58918214	4566	15.85	0.87	12	0.20	489.00	8861.00	8880	20231102	-12.73	6910	20240805	12.16	8590	-9.78	20240508	6910	12.16	20240805	8880	-12.73	20231102	6910	12.16	20240805	1.51	N	091700	500	294 억		9481585	N	N	1	N	00	N
126	20240902	120606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7740	130	2	1.71	783938570	101910	90.63	7630	7750	7610	9890	5330	7610	7692.46	16.09	0	6499	7710	7660	7590	7540	7470	7685	7565	295	2280	500	5780	10	1	58918214	4560	15.83	0.87	12	0.17	489.00	8861.00	8880	20231102	-12.84	6910	20240805	12.01	8590	-9.90	20240508	6910	12.01	20240805	8880	-12.84	20231102	6910	12.01	20240805	1.51	N	091700	500	294 억		9481585	N	N	1	N	00	N
127	20240902	110601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7710	100	2	1.31	621130700	80817	71.88	7630	7740	7610	9890	5330	7610	7685.64	16.09	0	3010	7710	7660	7590	7540	7470	7685	7565	295	2280	500	5780	10	1	58918214	4543	15.77	0.87	12	0.14	489.00	8861.00	8880	20231102	-13.18	6910	20240805	11.58	8590	-10.24	20240508	6910	11.58	20240805	8880	-13.18	20231102	6910	11.58	20240805	1.51	N	091700	500	294 억		9481585	N	N	1	N	00	N
128	20240902	100600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7690	80	2	1.05	469671570	61182	54.41	7630	7730	7610	9890	5330	7610	7676.63	16.09	0	3336	7710	7660	7590	7540	7470	7685	7565	295	2280	500	5780	10	1	58918214	4531	15.73	0.87	12	0.10	489.00	8861.00	8880	20231102	-13.40	6910	20240805	11.29	8590	-10.48	20240508	6910	11.29	20240805	8880	-13.40	20231102	6910	11.29	20240805	1.51	N	091700	500	294 억		9481585	N	N	1	N	00	N
129	20240902	090556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7650	40	2	0.53	106091630	13883	12.35	7630	7680	7610	9890	5330	7610	7641.84	16.09	0	-3341	7710	7660	7590	7540	7470	7685	7565	295	2280	500	5780	10	1	58918214	4507	15.64	0.86	12	0.02	489.00	8861.00	8880	20231102	-13.85	6910	20240805	10.71	8590	-10.94	20240508	6910	10.71	20240805	8880	-13.85	20231102	6910	10.71	20240805	1.51	N	091700	500	294 억		9481585	N	N	1	N	00	N