KissMeData/218410/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	161009	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12170	-30	5	-0.25	594134150	49057	76.91	12170	12290	11980	15860	8540	12200	12111.09	8.42	0	-1903	12440	12320	12260	12140	12080	12290	12110	134	3660	500	8780	10	1	26484442	3223	18.67	1.07	12	0.19	652.00	11423.00	19800	20240117	-38.54	10630	20240806	14.49	19800	-38.54	20240117	10630	14.49	20240806	19800	-38.54	20240117	10630	14.49	20240806	2.31	N	218410	500	133 억		2230266	N	N	573	N	00	N
3	20240930	151022	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12100	-100	5	-0.82	551103060	45509	71.35	12170	12290	11980	15860	8540	12200	12109.76	8.42	0	-2658	12440	12320	12260	12140	12080	12290	12110	134	3660	500	8780	10	1	26484442	3205	18.56	1.06	12	0.17	652.00	11423.00	19800	20240117	-38.89	10630	20240806	13.83	19800	-38.89	20240117	10630	13.83	20240806	19800	-38.89	20240117	10630	13.83	20240806	2.31	N	218410	500	133 억		2230266	N	N	1365	N	00	N
4	20240930	141022	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12020	-180	5	-1.48	339060760	28021	43.93	12170	12290	11980	15860	8540	12200	12100.24	8.42	0	3133	12440	12320	12260	12140	12080	12290	12110	134	3660	500	8780	10	1	26484442	3183	18.44	1.05	12	0.11	652.00	11423.00	19800	20240117	-39.29	10630	20240806	13.08	19800	-39.29	20240117	10630	13.08	20240806	19800	-39.29	20240117	10630	13.08	20240806	2.31	N	218410	500	133 억		2230266	N	N	1365	N	00	N
5	20240930	131017	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12060	-140	5	-1.15	291868200	24093	37.77	12170	12290	11980	15860	8540	12200	12114.23	8.42	0	4817	12440	12320	12260	12140	12080	12290	12110	134	3660	500	8780	10	1	26484442	3194	18.50	1.06	12	0.09	652.00	11423.00	19800	20240117	-39.09	10630	20240806	13.45	19800	-39.09	20240117	10630	13.45	20240806	19800	-39.09	20240117	10630	13.45	20240806	2.31	N	218410	500	133 억		2230266	N	N	1365	N	00	N
6	20240930	121014	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12010	-190	5	-1.56	253428320	20904	32.77	12170	12290	11980	15860	8540	12200	12123.44	8.42	0	3670	12440	12320	12260	12140	12080	12290	12110	134	3660	500	8780	10	1	26484442	3181	18.42	1.05	12	0.08	652.00	11423.00	19800	20240117	-39.34	10630	20240806	12.98	19800	-39.34	20240117	10630	12.98	20240806	19800	-39.34	20240117	10630	12.98	20240806	2.31	N	218410	500	133 억		2230266	N	N	1365	N	00	N
7	20240930	111012	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12000	-200	5	-1.64	222370350	18318	28.72	12170	12290	12000	15860	8540	12200	12139.44	8.42	0	3219	12440	12320	12260	12140	12080	12290	12110	134	3660	500	8780	10	1	26484442	3178	18.40	1.05	12	0.07	652.00	11423.00	19800	20240117	-39.39	10630	20240806	12.89	19800	-39.39	20240117	10630	12.89	20240806	19800	-39.39	20240117	10630	12.89	20240806	2.31	N	218410	500	133 억		2230266	N	N	1365	N	00	N
8	20240930	101010	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12120	-80	5	-0.66	160944960	13238	20.75	12170	12290	12080	15860	8540	12200	12157.80	8.42	0	3868	12440	12320	12260	12140	12080	12290	12110	134	3660	500	8780	10	1	26484442	3210	18.59	1.06	12	0.05	652.00	11423.00	19800	20240117	-38.79	10630	20240806	14.02	19800	-38.79	20240117	10630	14.02	20240806	19800	-38.79	20240117	10630	14.02	20240806	2.31	N	218410	500	133 억		2230266	N	N	1365	N	00	N
9	20240930	090929	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12230	30	2	0.25	60137870	4933	7.73	12170	12290	12150	15860	8540	12200	12190.93	8.42	0	3294	12440	12320	12260	12140	12080	12290	12110	134	3660	500	8780	10	1	26484442	3239	18.76	1.07	12	0.02	652.00	11423.00	19800	20240117	-38.23	10630	20240806	15.05	19800	-38.23	20240117	10630	15.05	20240806	19800	-38.23	20240117	10630	15.05	20240806	2.31	N	218410	500	133 억		2230266	N	N	1365	N	00	N
10	20240927	161018	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12200	-70	5	-0.57	781834890	63764	62.27	12200	12380	12200	15950	8590	12270	12261.41	8.40	0	-423	12623	12446	12173	11996	11723	12535	12085	134	3680	500	8830	10	1	26484442	3231	18.71	1.07	12	0.24	652.00	11423.00	19800	20240117	-38.38	10630	20240806	14.77	19800	-38.38	20240117	10630	14.77	20240806	19800	-38.38	20240117	10630	14.77	20240806	2.34	N	218410	500	133 억		2224576	N	N	1365	N	00	N
11	20240927	151020	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12250	-20	5	-0.16	687980310	56075	54.76	12200	12380	12200	15950	8590	12270	12268.93	8.40	0	90	12623	12446	12173	11996	11723	12535	12085	134	3680	500	8830	10	1	26484442	3244	18.79	1.07	12	0.21	652.00	11423.00	19800	20240117	-38.13	10630	20240806	15.24	19800	-38.13	20240117	10630	15.24	20240806	19800	-38.13	20240117	10630	15.24	20240806	2.34	N	218410	500	133 억		2224576	N	N	1615	N	00	N
12	20240927	141029	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12230	-40	5	-0.33	501444240	40904	39.94	12200	12380	12200	15950	8590	12270	12259.05	8.40	0	7695	12623	12446	12173	11996	11723	12535	12085	134	3680	500	8830	10	1	26484442	3239	18.76	1.07	12	0.15	652.00	11423.00	19800	20240117	-38.23	10630	20240806	15.05	19800	-38.23	20240117	10630	15.05	20240806	19800	-38.23	20240117	10630	15.05	20240806	2.34	N	218410	500	133 억		2224576	N	N	1615	N	00	N
13	20240927	131021	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12250	-20	5	-0.16	473111090	38590	37.69	12200	12380	12200	15950	8590	12270	12259.94	8.40	0	7470	12623	12446	12173	11996	11723	12535	12085	134	3680	500	8830	10	1	26484442	3244	18.79	1.07	12	0.15	652.00	11423.00	19800	20240117	-38.13	10630	20240806	15.24	19800	-38.13	20240117	10630	15.24	20240806	19800	-38.13	20240117	10630	15.24	20240806	2.34	N	218410	500	133 억		2224576	N	N	1615	N	00	N
14	20240927	121015	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12260	-10	5	-0.08	366422170	29865	29.16	12200	12380	12200	15950	8590	12270	12269.28	8.40	0	4974	12623	12446	12173	11996	11723	12535	12085	134	3680	500	8830	10	1	26484442	3247	18.80	1.07	12	0.11	652.00	11423.00	19800	20240117	-38.08	10630	20240806	15.33	19800	-38.08	20240117	10630	15.33	20240806	19800	-38.08	20240117	10630	15.33	20240806	2.34	N	218410	500	133 억		2224576	N	N	1615	N	00	N
15	20240927	111019	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12280	10	2	0.08	324934110	26480	25.86	12200	12380	12200	15950	8590	12270	12270.93	8.40	0	5163	12623	12446	12173	11996	11723	12535	12085	134	3680	500	8830	10	1	26484442	3252	18.83	1.08	12	0.10	652.00	11423.00	19800	20240117	-37.98	10630	20240806	15.52	19800	-37.98	20240117	10630	15.52	20240806	19800	-37.98	20240117	10630	15.52	20240806	2.34	N	218410	500	133 억		2224576	N	N	1615	N	00	N
16	20240927	101016	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12270	0	3	0.00	262055110	21362	20.86	12200	12380	12200	15950	8590	12270	12267.35	8.40	0	5949	12623	12446	12173	11996	11723	12535	12085	134	3680	500	8830	10	1	26484442	3250	18.82	1.07	12	0.08	652.00	11423.00	19800	20240117	-38.03	10630	20240806	15.43	19800	-38.03	20240117	10630	15.43	20240806	19800	-38.03	20240117	10630	15.43	20240806	2.34	N	218410	500	133 억		2224576	N	N	1615	N	00	N
17	20240927	091019	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12360	90	2	0.73	60064270	4904	4.79	12200	12380	12200	15950	8590	12270	12248.02	8.40	0	-190	12623	12446	12173	11996	11723	12535	12085	134	3680	500	8830	10	1	26484442	3273	18.96	1.08	12	0.02	652.00	11423.00	19800	20240117	-37.58	10630	20240806	16.27	19800	-37.58	20240117	10630	16.27	20240806	19800	-37.58	20240117	10630	16.27	20240806	2.34	N	218410	500	133 억		2224576	N	N	1615	N	00	N
18	20240926	161000	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12270	370	2	3.11	1243961970	102186	135.38	12000	12350	11900	15470	8330	11900	12173.44	8.35	0	18931	12226	12062	11966	11802	11706	12015	11755	134	3570	500	8560	10	1	26484442	3250	18.82	1.07	12	0.39	652.00	11423.00	19800	20240117	-38.03	10630	20240806	15.43	19800	-38.03	20240117	10630	15.43	20240806	19800	-38.03	20240117	10630	15.43	20240806	2.34	N	218410	500	133 억		2211130	N	N	1615	N	00	N
19	20240926	151004	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12310	410	2	3.45	1198905730	98518	130.52	12000	12350	11900	15470	8330	11900	12169.41	8.35	0	18635	12226	12062	11966	11802	11706	12015	11755	134	3570	500	8560	10	1	26484442	3260	18.88	1.08	12	0.37	652.00	11423.00	19800	20240117	-37.83	10630	20240806	15.80	19800	-37.83	20240117	10630	15.80	20240806	19800	-37.83	20240117	10630	15.80	20240806	2.34	N	218410	500	133 억		2211130	N	N	66	N	00	N
20	20240926	141011	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12140	240	2	2.02	819402180	67605	89.57	12000	12240	11900	15470	8330	11900	12120.44	8.35	0	17927	12226	12062	11966	11802	11706	12015	11755	134	3570	500	8560	10	1	26484442	3215	18.62	1.06	12	0.26	652.00	11423.00	19800	20240117	-38.69	10630	20240806	14.21	19800	-38.69	20240117	10630	14.21	20240806	19800	-38.69	20240117	10630	14.21	20240806	2.34	N	218410	500	133 억		2211130	N	N	66	N	00	N
21	20240926	131010	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12100	200	2	1.68	769632540	63500	84.13	12000	12240	11900	15470	8330	11900	12120.20	8.35	0	16966	12226	12062	11966	11802	11706	12015	11755	134	3570	500	8560	10	1	26484442	3205	18.56	1.06	12	0.24	652.00	11423.00	19800	20240117	-38.89	10630	20240806	13.83	19800	-38.89	20240117	10630	13.83	20240806	19800	-38.89	20240117	10630	13.83	20240806	2.34	N	218410	500	133 억		2211130	N	N	66	N	00	N
22	20240926	121012	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12180	280	2	2.35	722415340	59605	78.97	12000	12240	11900	15470	8330	11900	12120.05	8.35	0	15433	12226	12062	11966	11802	11706	12015	11755	134	3570	500	8560	10	1	26484442	3226	18.68	1.07	12	0.23	652.00	11423.00	19800	20240117	-38.48	10630	20240806	14.58	19800	-38.48	20240117	10630	14.58	20240806	19800	-38.48	20240117	10630	14.58	20240806	2.34	N	218410	500	133 억		2211130	N	N	66	N	00	N
23	20240926	111011	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12120	220	2	1.85	613436160	50617	67.06	12000	12240	11900	15470	8330	11900	12119.17	8.35	0	10448	12226	12062	11966	11802	11706	12015	11755	134	3570	500	8560	10	1	26484442	3210	18.59	1.06	12	0.19	652.00	11423.00	19800	20240117	-38.79	10630	20240806	14.02	19800	-38.79	20240117	10630	14.02	20240806	19800	-38.79	20240117	10630	14.02	20240806	2.34	N	218410	500	133 억		2211130	N	N	66	N	00	N
24	20240926	101013	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12110	210	2	1.76	544192420	44894	59.48	12000	12240	11900	15470	8330	11900	12121.72	8.35	0	9521	12226	12062	11966	11802	11706	12015	11755	134	3570	500	8560	10	1	26484442	3207	18.57	1.06	12	0.17	652.00	11423.00	19800	20240117	-38.84	10630	20240806	13.92	19800	-38.84	20240117	10630	13.92	20240806	19800	-38.84	20240117	10630	13.92	20240806	2.34	N	218410	500	133 억		2211130	N	N	66	N	00	N
25	20240926	091009	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12120	220	2	1.85	91087840	7571	10.03	12000	12120	11900	15470	8330	11900	12031.15	8.35	0	5034	12226	12062	11966	11802	11706	12015	11755	134	3570	500	8560	10	1	26484442	3210	18.59	1.06	12	0.03	652.00	11423.00	19800	20240117	-38.79	10630	20240806	14.02	19800	-38.79	20240117	10630	14.02	20240806	19800	-38.79	20240117	10630	14.02	20240806	2.34	N	218410	500	133 억		2211130	N	N	66	N	00	N
26	20240925	160958	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11900	50	2	0.42	905732250	75431	115.87	11960	12130	11870	15400	8300	11850	12007.43	8.35	0	-1749	12156	12002	11796	11642	11436	12080	11720	134	3550	500	8530	10	1	26484442	3152	18.25	1.04	12	0.28	652.00	11423.00	19800	20240117	-39.90	10630	20240806	11.95	19800	-39.90	20240117	10630	11.95	20240806	19800	-39.90	20240117	10630	11.95	20240806	2.39	N	218410	500	133 억		2211175	N	N	66	N	00	N
27	20240925	151006	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11970	120	2	1.01	865267950	72036	110.66	11960	12130	11870	15400	8300	11850	12011.60	8.35	0	-841	12156	12002	11796	11642	11436	12080	11720	134	3550	500	8530	10	1	26484442	3170	18.36	1.05	12	0.27	652.00	11423.00	19800	20240117	-39.55	10630	20240806	12.61	19800	-39.55	20240117	10630	12.61	20240806	19800	-39.55	20240117	10630	12.61	20240806	2.39	N	218410	500	133 억		2211175	N	N	172	N	00	N
28	20240925	141008	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12070	220	2	1.86	589691020	49168	75.53	11960	12100	11870	15400	8300	11850	11993.39	8.35	0	6495	12156	12002	11796	11642	11436	12080	11720	134	3550	500	8530	10	1	26484442	3197	18.51	1.06	12	0.19	652.00	11423.00	19800	20240117	-39.04	10630	20240806	13.55	19800	-39.04	20240117	10630	13.55	20240806	19800	-39.04	20240117	10630	13.55	20240806	2.39	N	218410	500	133 억		2211175	N	N	172	N	00	N
29	20240925	131006	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11990	140	2	1.18	504019790	42046	64.59	11960	12100	11870	15400	8300	11850	11987.34	8.35	0	8276	12156	12002	11796	11642	11436	12080	11720	134	3550	500	8530	10	1	26484442	3175	18.39	1.05	12	0.16	652.00	11423.00	19800	20240117	-39.44	10630	20240806	12.79	19800	-39.44	20240117	10630	12.79	20240806	19800	-39.44	20240117	10630	12.79	20240806	2.39	N	218410	500	133 억		2211175	N	N	172	N	00	N
30	20240925	121008	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12020	170	2	1.43	462461780	38588	59.28	11960	12100	11870	15400	8300	11850	11984.60	8.35	0	9246	12156	12002	11796	11642	11436	12080	11720	134	3550	500	8530	10	1	26484442	3183	18.44	1.05	12	0.15	652.00	11423.00	19800	20240117	-39.29	10630	20240806	13.08	19800	-39.29	20240117	10630	13.08	20240806	19800	-39.29	20240117	10630	13.08	20240806	2.39	N	218410	500	133 억		2211175	N	N	172	N	00	N
31	20240925	111004	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12020	170	2	1.43	343119380	28696	44.08	11960	12030	11870	15400	8300	11850	11957.05	8.35	0	10146	12156	12002	11796	11642	11436	12080	11720	134	3550	500	8530	10	1	26484442	3183	18.44	1.05	12	0.11	652.00	11423.00	19800	20240117	-39.29	10630	20240806	13.08	19800	-39.29	20240117	10630	13.08	20240806	19800	-39.29	20240117	10630	13.08	20240806	2.39	N	218410	500	133 억		2211175	N	N	172	N	00	N
32	20240925	101001	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12010	160	2	1.35	244211310	20447	31.41	11960	12010	11870	15400	8300	11850	11943.63	8.35	0	8779	12156	12002	11796	11642	11436	12080	11720	134	3550	500	8530	10	1	26484442	3181	18.42	1.05	12	0.08	652.00	11423.00	19800	20240117	-39.34	10630	20240806	12.98	19800	-39.34	20240117	10630	12.98	20240806	19800	-39.34	20240117	10630	12.98	20240806	2.39	N	218410	500	133 억		2211175	N	N	172	N	00	N
33	20240925	091012	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11890	40	2	0.34	104966740	8810	13.53	11960	11970	11870	15400	8300	11850	11914.50	8.35	0	3788	12156	12002	11796	11642	11436	12080	11720	134	3550	500	8530	10	1	26484442	3149	18.24	1.04	12	0.03	652.00	11423.00	19800	20240117	-39.95	10630	20240806	11.85	19800	-39.95	20240117	10630	11.85	20240806	19800	-39.95	20240117	10630	11.85	20240806	2.39	N	218410	500	133 억		2211175	N	N	172	N	00	N
34	20240924	160958	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11850	320	2	2.78	761285830	64635	113.94	11620	11950	11590	14980	8080	11530	11778.19	8.35	0	407	11876	11702	11456	11282	11036	11790	11370	134	3450	500	8300	10	1	26484442	3138	18.17	1.04	12	0.24	652.00	11423.00	19800	20240117	-40.15	10630	20240806	11.48	19800	-40.15	20240117	10630	11.48	20240806	19800	-40.15	20240117	10630	11.48	20240806	2.34	N	218410	500	133 억		2212602	N	N	172	N	00	N
35	20240924	151000	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11850	320	2	2.78	740869940	62913	110.90	11620	11950	11590	14980	8080	11530	11776.10	8.35	0	-43	11876	11702	11456	11282	11036	11790	11370	134	3450	500	8300	10	1	26484442	3138	18.17	1.04	12	0.24	652.00	11423.00	19800	20240117	-40.15	10630	20240806	11.48	19800	-40.15	20240117	10630	11.48	20240806	19800	-40.15	20240117	10630	11.48	20240806	2.34	N	218410	500	133 억		2212602	N	N	64	N	00	N
36	20240924	140950	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11780	250	2	2.17	491373830	41916	73.89	11620	11810	11590	14980	8080	11530	11722.82	8.35	0	175	11876	11702	11456	11282	11036	11790	11370	134	3450	500	8300	10	1	26484442	3120	18.07	1.03	12	0.16	652.00	11423.00	19800	20240117	-40.51	10630	20240806	10.82	19800	-40.51	20240117	10630	10.82	20240806	19800	-40.51	20240117	10630	10.82	20240806	2.34	N	218410	500	133 억		2212602	N	N	64	N	00	N
37	20240924	131000	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11720	190	2	1.65	450831230	38468	67.81	11620	11810	11590	14980	8080	11530	11719.64	8.35	0	-145	11876	11702	11456	11282	11036	11790	11370	134	3450	500	8300	10	1	26484442	3104	17.98	1.03	12	0.15	652.00	11423.00	19800	20240117	-40.81	10630	20240806	10.25	19800	-40.81	20240117	10630	10.25	20240806	19800	-40.81	20240117	10630	10.25	20240806	2.34	N	218410	500	133 억		2212602	N	N	64	N	00	N
38	20240924	120953	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11700	170	2	1.47	412927200	35236	62.11	11620	11810	11590	14980	8080	11530	11718.90	8.35	0	-244	11876	11702	11456	11282	11036	11790	11370	134	3450	500	8300	10	1	26484442	3099	17.94	1.02	12	0.13	652.00	11423.00	19800	20240117	-40.91	10630	20240806	10.07	19800	-40.91	20240117	10630	10.07	20240806	19800	-40.91	20240117	10630	10.07	20240806	2.34	N	218410	500	133 억		2212602	N	N	64	N	00	N
39	20240924	111001	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11700	170	2	1.47	378393380	32283	56.91	11620	11810	11590	14980	8080	11530	11721.13	8.35	0	-4	11876	11702	11456	11282	11036	11790	11370	134	3450	500	8300	10	1	26484442	3099	17.94	1.02	12	0.12	652.00	11423.00	19800	20240117	-40.91	10630	20240806	10.07	19800	-40.91	20240117	10630	10.07	20240806	19800	-40.91	20240117	10630	10.07	20240806	2.34	N	218410	500	133 억		2212602	N	N	64	N	00	N
40	20240924	101000	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11760	230	2	1.99	268601490	22913	40.39	11620	11810	11590	14980	8080	11530	11722.67	8.35	0	503	11876	11702	11456	11282	11036	11790	11370	134	3450	500	8300	10	1	26484442	3115	18.04	1.03	12	0.09	652.00	11423.00	19800	20240117	-40.61	10630	20240806	10.63	19800	-40.61	20240117	10630	10.63	20240806	19800	-40.61	20240117	10630	10.63	20240806	2.34	N	218410	500	133 억		2212602	N	N	64	N	00	N
41	20240924	091002	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11680	150	2	1.30	35901330	3083	5.43	11620	11690	11590	14980	8080	11530	11644.93	8.35	0	533	11876	11702	11456	11282	11036	11790	11370	134	3450	500	8300	10	1	26484442	3093	17.91	1.02	12	0.01	652.00	11423.00	19800	20240117	-41.01	10630	20240806	9.88	19800	-41.01	20240117	10630	9.88	20240806	19800	-41.01	20240117	10630	9.88	20240806	2.34	N	218410	500	133 억		2212602	N	N	64	N	00	N
42	20240923	160956	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11530	290	2	2.58	650298590	56508	52.67	11210	11630	11210	14610	7870	11240	11508.07	8.30	0	17309	11613	11426	11333	11146	11053	11380	11100	134	3370	500	8090	10	1	26484442	3054	17.68	1.01	12	0.21	652.00	11423.00	19800	20240117	-41.77	10630	20240806	8.47	19800	-41.77	20240117	10630	8.47	20240806	19800	-41.77	20240117	10630	8.47	20240806	2.36	N	218410	500	133 억		2197254	N	N	64	N	00	N
43	20240923	150958	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11560	320	2	2.85	620588260	53934	50.28	11210	11630	11210	14610	7870	11240	11506.44	8.30	0	16268	11613	11426	11333	11146	11053	11380	11100	134	3370	500	8090	10	1	26484442	3062	17.73	1.01	12	0.20	652.00	11423.00	19800	20240117	-41.62	10630	20240806	8.75	19800	-41.62	20240117	10630	8.75	20240806	19800	-41.62	20240117	10630	8.75	20240806	2.36	N	218410	500	133 억		2197254	N	N	271	N	00	N
44	20240923	141003	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11540	300	2	2.67	453768810	39489	36.81	11210	11630	11210	14610	7870	11240	11491.02	8.30	0	17484	11613	11426	11333	11146	11053	11380	11100	134	3370	500	8090	10	1	26484442	3056	17.70	1.01	12	0.15	652.00	11423.00	19800	20240117	-41.72	10630	20240806	8.56	19800	-41.72	20240117	10630	8.56	20240806	19800	-41.72	20240117	10630	8.56	20240806	2.36	N	218410	500	133 억		2197254	N	N	271	N	00	N
45	20240923	130959	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11550	310	2	2.76	433460680	37727	35.17	11210	11630	11210	14610	7870	11240	11489.40	8.30	0	16956	11613	11426	11333	11146	11053	11380	11100	134	3370	500	8090	10	1	26484442	3059	17.71	1.01	12	0.14	652.00	11423.00	19800	20240117	-41.67	10630	20240806	8.65	19800	-41.67	20240117	10630	8.65	20240806	19800	-41.67	20240117	10630	8.65	20240806	2.36	N	218410	500	133 억		2197254	N	N	271	N	00	N
46	20240923	121000	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11480	240	2	2.14	397604700	34609	32.26	11210	11630	11210	14610	7870	11240	11488.48	8.30	0	15140	11613	11426	11333	11146	11053	11380	11100	134	3370	500	8090	10	1	26484442	3040	17.61	1.00	12	0.13	652.00	11423.00	19800	20240117	-42.02	10630	20240806	8.00	19800	-42.02	20240117	10630	8.00	20240806	19800	-42.02	20240117	10630	8.00	20240806	2.36	N	218410	500	133 억		2197254	N	N	271	N	00	N
47	20240923	111000	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11550	310	2	2.76	342510680	29818	27.80	11210	11630	11210	14610	7870	11240	11486.71	8.30	0	12741	11613	11426	11333	11146	11053	11380	11100	134	3370	500	8090	10	1	26484442	3059	17.71	1.01	12	0.11	652.00	11423.00	19800	20240117	-41.67	10630	20240806	8.65	19800	-41.67	20240117	10630	8.65	20240806	19800	-41.67	20240117	10630	8.65	20240806	2.36	N	218410	500	133 억		2197254	N	N	271	N	00	N
48	20240923	100958	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11490	250	2	2.22	162299260	14237	13.27	11210	11520	11210	14610	7870	11240	11399.82	8.30	0	5855	11613	11426	11333	11146	11053	11380	11100	134	3370	500	8090	10	1	26484442	3043	17.62	1.01	12	0.05	652.00	11423.00	19800	20240117	-41.97	10630	20240806	8.09	19800	-41.97	20240117	10630	8.09	20240806	19800	-41.97	20240117	10630	8.09	20240806	2.36	N	218410	500	133 억		2197254	N	N	271	N	00	N
49	20240923	090958	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11320	80	2	0.71	37037970	3275	3.05	11210	11360	11210	14610	7870	11240	11309.30	8.30	0	550	11613	11426	11333	11146	11053	11380	11100	134	3370	500	8090	10	1	26484442	2998	17.36	0.99	12	0.01	652.00	11423.00	19800	20240117	-42.83	10630	20240806	6.49	19800	-42.83	20240117	10630	6.49	20240806	19800	-42.83	20240117	10630	6.49	20240806	2.36	N	218410	500	133 억		2197254	N	N	271	N	00	N
50	20240913	160910	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11290	40	2	0.36	529232960	47114	51.15	11250	11300	11140	14620	7880	11250	11233.03	8.39	0	-10988	11716	11482	11276	11042	10836	11600	11160	134	3370	500	8100	10	1	26484442	2990	17.32	0.99	12	0.18	652.00	11423.00	19800	20240117	-42.98	10630	20240806	6.21	19800	-42.98	20240117	10630	6.21	20240806	19800	-42.98	20240117	10630	6.21	20240806	2.41	N	218410	500	133 억		2221823	N	N	45	N	00	N
51	20240913	150918	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11260	10	2	0.09	507476580	45186	49.06	11250	11300	11140	14620	7880	11250	11230.84	8.39	0	-11221	11716	11482	11276	11042	10836	11600	11160	134	3370	500	8100	10	1	26484442	2982	17.27	0.99	12	0.17	652.00	11423.00	19800	20240117	-43.13	10630	20240806	5.93	19800	-43.13	20240117	10630	5.93	20240806	19800	-43.13	20240117	10630	5.93	20240806	2.41	N	218410	500	133 억		2221823	N	N	169	N	00	N
52	20240913	140921	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11210	-40	5	-0.36	304251400	27164	29.49	11250	11280	11140	14620	7880	11250	11200.54	8.39	0	-10014	11716	11482	11276	11042	10836	11600	11160	134	3370	500	8100	10	1	26484442	2969	17.19	0.98	12	0.10	652.00	11423.00	19800	20240117	-43.38	10630	20240806	5.46	19800	-43.38	20240117	10630	5.46	20240806	19800	-43.38	20240117	10630	5.46	20240806	2.41	N	218410	500	133 억		2221823	N	N	169	N	00	N
53	20240913	130914	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11180	-70	5	-0.62	255317460	22801	24.75	11250	11280	11140	14620	7880	11250	11197.64	8.39	0	-8273	11716	11482	11276	11042	10836	11600	11160	134	3370	500	8100	10	1	26484442	2961	17.15	0.98	12	0.09	652.00	11423.00	19800	20240117	-43.54	10630	20240806	5.17	19800	-43.54	20240117	10630	5.17	20240806	19800	-43.54	20240117	10630	5.17	20240806	2.41	N	218410	500	133 억		2221823	N	N	169	N	00	N
54	20240913	120915	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11180	-70	5	-0.62	222341280	19849	21.55	11250	11280	11140	14620	7880	11250	11201.64	8.39	0	-7771	11716	11482	11276	11042	10836	11600	11160	134	3370	500	8100	10	1	26484442	2961	17.15	0.98	12	0.07	652.00	11423.00	19800	20240117	-43.54	10630	20240806	5.17	19800	-43.54	20240117	10630	5.17	20240806	19800	-43.54	20240117	10630	5.17	20240806	2.41	N	218410	500	133 억		2221823	N	N	169	N	00	N
55	20240913	110916	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11180	-70	5	-0.62	200558750	17900	19.43	11250	11280	11140	14620	7880	11250	11204.40	8.39	0	-6961	11716	11482	11276	11042	10836	11600	11160	134	3370	500	8100	10	1	26484442	2961	17.15	0.98	12	0.07	652.00	11423.00	19800	20240117	-43.54	10630	20240806	5.17	19800	-43.54	20240117	10630	5.17	20240806	19800	-43.54	20240117	10630	5.17	20240806	2.41	N	218410	500	133 억		2221823	N	N	169	N	00	N
56	20240913	100920	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11250	0	3	0.00	164315070	14664	15.92	11250	11280	11140	14620	7880	11250	11205.34	8.39	0	-4873	11716	11482	11276	11042	10836	11600	11160	134	3370	500	8100	10	1	26484442	2979	17.25	0.98	12	0.06	652.00	11423.00	19800	20240117	-43.18	10630	20240806	5.83	19800	-43.18	20240117	10630	5.83	20240806	19800	-43.18	20240117	10630	5.83	20240806	2.41	N	218410	500	133 억		2221823	N	N	169	N	00	N
57	20240913	090922	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11210	-40	5	-0.36	29488400	2629	2.85	11250	11280	11190	14620	7880	11250	11216.58	8.39	0	-329	11716	11482	11276	11042	10836	11600	11160	134	3370	500	8100	10	1	26484442	2969	17.19	0.98	12	0.01	652.00	11423.00	19800	20240117	-43.38	10630	20240806	5.46	19800	-43.38	20240117	10630	5.46	20240806	19800	-43.38	20240117	10630	5.46	20240806	2.41	N	218410	500	133 억		2221823	N	N	169	N	00	N
58	20240912	160900	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11250	210	2	1.90	1046026710	92065	110.34	11070	11510	11070	14350	7730	11040	11363.49	8.34	0	10305	11480	11260	11050	10830	10620	11370	10940	134	3310	500	7940	10	1	26484442	2979	17.25	0.98	12	0.35	652.00	11423.00	19800	20240117	-43.18	10630	20240806	5.83	19800	-43.18	20240117	10630	5.83	20240806	19800	-43.18	20240117	10630	5.83	20240806	2.38	N	218410	500	133 억		2207563	N	N	169	N	00	N
59	20240912	150915	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11440	400	2	3.62	757829830	66457	79.65	11070	11510	11070	14350	7730	11040	11403.31	8.34	0	20746	11480	11260	11050	10830	10620	11370	10940	134	3310	500	7940	10	1	26484442	3030	17.55	1.00	12	0.25	652.00	11423.00	19800	20240117	-42.22	10630	20240806	7.62	19800	-42.22	20240117	10630	7.62	20240806	19800	-42.22	20240117	10630	7.62	20240806	2.38	N	218410	500	133 억		2207563	N	N	439	N	00	N
60	20240912	140918	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11450	410	2	3.71	634771170	55702	66.76	11070	11510	11070	14350	7730	11040	11395.84	8.34	0	15407	11480	11260	11050	10830	10620	11370	10940	134	3310	500	7940	10	1	26484442	3032	17.56	1.00	12	0.21	652.00	11423.00	19800	20240117	-42.17	10630	20240806	7.71	19800	-42.17	20240117	10630	7.71	20240806	19800	-42.17	20240117	10630	7.71	20240806	2.38	N	218410	500	133 억		2207563	N	N	439	N	00	N
61	20240912	130910	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11430	390	2	3.53	567139080	49787	59.67	11070	11510	11070	14350	7730	11040	11391.31	8.34	0	15180	11480	11260	11050	10830	10620	11370	10940	134	3310	500	7940	10	1	26484442	3027	17.53	1.00	12	0.19	652.00	11423.00	19800	20240117	-42.27	10630	20240806	7.53	19800	-42.27	20240117	10630	7.53	20240806	19800	-42.27	20240117	10630	7.53	20240806	2.38	N	218410	500	133 억		2207563	N	N	439	N	00	N
62	20240912	120908	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11400	360	2	3.26	519714800	45635	54.69	11070	11510	11070	14350	7730	11040	11388.51	8.34	0	12978	11480	11260	11050	10830	10620	11370	10940	134	3310	500	7940	10	1	26484442	3019	17.48	1.00	12	0.17	652.00	11423.00	19800	20240117	-42.42	10630	20240806	7.24	19800	-42.42	20240117	10630	7.24	20240806	19800	-42.42	20240117	10630	7.24	20240806	2.38	N	218410	500	133 억		2207563	N	N	439	N	00	N
63	20240912	110908	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11360	320	2	2.90	454729280	39926	47.85	11070	11510	11070	14350	7730	11040	11389.30	8.34	0	10373	11480	11260	11050	10830	10620	11370	10940	134	3310	500	7940	10	1	26484442	3009	17.42	0.99	12	0.15	652.00	11423.00	19800	20240117	-42.63	10630	20240806	6.87	19800	-42.63	20240117	10630	6.87	20240806	19800	-42.63	20240117	10630	6.87	20240806	2.38	N	218410	500	133 억		2207563	N	N	439	N	00	N
64	20240912	100911	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11370	330	2	2.99	413571740	36297	43.50	11070	11510	11070	14350	7730	11040	11394.10	8.34	0	10735	11480	11260	11050	10830	10620	11370	10940	134	3310	500	7940	10	1	26484442	3011	17.44	1.00	12	0.14	652.00	11423.00	19800	20240117	-42.58	10630	20240806	6.96	19800	-42.58	20240117	10630	6.96	20240806	19800	-42.58	20240117	10630	6.96	20240806	2.38	N	218410	500	133 억		2207563	N	N	439	N	00	N
65	20240912	090911	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11360	320	2	2.90	59174840	5244	6.28	11070	11370	11070	14350	7730	11040	11284.29	8.34	0	3754	11480	11260	11050	10830	10620	11370	10940	134	3310	500	7940	10	1	26484442	3009	17.42	0.99	12	0.02	652.00	11423.00	19800	20240117	-42.63	10630	20240806	6.87	19800	-42.63	20240117	10630	6.87	20240806	19800	-42.63	20240117	10630	6.87	20240806	2.38	N	218410	500	133 억		2207563	N	N	439	N	00	N
66	20240911	160850	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11040	130	2	1.19	924540110	83383	113.81	10840	11270	10840	14180	7640	10910	11088.05	8.31	0	2126	11243	11076	10983	10816	10723	11030	10770	134	3270	500	7850	10	1	26484442	2924	16.93	0.97	12	0.31	652.00	11423.00	19800	20240117	-44.24	10630	20240806	3.86	19800	-44.24	20240117	10630	3.86	20240806	19800	-44.24	20240117	10630	3.86	20240806	2.39	N	218410	500	133 억		2201863	N	N	439	N	00	N
67	20240911	150856	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11030	120	2	1.10	866708330	78137	106.65	10840	11270	10840	14180	7640	10910	11092.16	8.31	0	2216	11243	11076	10983	10816	10723	11030	10770	134	3270	500	7850	10	1	26484442	2921	16.92	0.97	12	0.30	652.00	11423.00	19800	20240117	-44.29	10630	20240806	3.76	19800	-44.29	20240117	10630	3.76	20240806	19800	-44.29	20240117	10630	3.76	20240806	2.39	N	218410	500	133 억		2201863	N	N	1070	N	00	N
68	20240911	140900	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11000	90	2	0.82	641056810	57668	78.71	10840	11270	10840	14180	7640	10910	11116.34	8.31	0	9252	11243	11076	10983	10816	10723	11030	10770	134	3270	500	7850	10	1	26484442	2913	16.87	0.96	12	0.22	652.00	11423.00	19800	20240117	-44.44	10630	20240806	3.48	19800	-44.44	20240117	10630	3.48	20240806	19800	-44.44	20240117	10630	3.48	20240806	2.39	N	218410	500	133 억		2201863	N	N	1070	N	00	N
69	20240911	130854	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11060	150	2	1.37	549770070	49398	67.42	10840	11270	10840	14180	7640	10910	11129.40	8.31	0	9802	11243	11076	10983	10816	10723	11030	10770	134	3270	500	7850	10	1	26484442	2929	16.96	0.97	12	0.19	652.00	11423.00	19800	20240117	-44.14	10630	20240806	4.05	19800	-44.14	20240117	10630	4.05	20240806	19800	-44.14	20240117	10630	4.05	20240806	2.39	N	218410	500	133 억		2201863	N	N	1070	N	00	N
70	20240911	120900	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11120	210	2	1.92	475504690	42684	58.26	10840	11270	10840	14180	7640	10910	11140.12	8.31	0	7486	11243	11076	10983	10816	10723	11030	10770	134	3270	500	7850	10	1	26484442	2945	17.06	0.97	12	0.16	652.00	11423.00	19800	20240117	-43.84	10630	20240806	4.61	19800	-43.84	20240117	10630	4.61	20240806	19800	-43.84	20240117	10630	4.61	20240806	2.39	N	218410	500	133 억		2201863	N	N	1070	N	00	N
71	20240911	110850	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11070	160	2	1.47	413939450	37119	50.66	10840	11270	10840	14180	7640	10910	11151.69	8.31	0	5001	11243	11076	10983	10816	10723	11030	10770	134	3270	500	7850	10	1	26484442	2932	16.98	0.97	12	0.14	652.00	11423.00	19800	20240117	-44.09	10630	20240806	4.14	19800	-44.09	20240117	10630	4.14	20240806	19800	-44.09	20240117	10630	4.14	20240806	2.39	N	218410	500	133 억		2201863	N	N	1070	N	00	N
72	20240911	100847	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11220	310	2	2.84	229674800	20603	28.12	10840	11270	10840	14180	7640	10910	11147.64	8.31	0	11310	11243	11076	10983	10816	10723	11030	10770	134	3270	500	7850	10	1	26484442	2972	17.21	0.98	12	0.08	652.00	11423.00	19800	20240117	-43.33	10630	20240806	5.55	19800	-43.33	20240117	10630	5.55	20240806	19800	-43.33	20240117	10630	5.55	20240806	2.39	N	218410	500	133 억		2201863	N	N	1070	N	00	N
73	20240911	090902	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11100	190	2	1.74	21532460	1971	2.69	10840	11100	10840	14180	7640	10910	10924.64	8.31	0	895	11243	11076	10983	10816	10723	11030	10770	134	3270	500	7850	10	1	26484442	2940	17.02	0.97	12	0.01	652.00	11423.00	19800	20240117	-43.94	10630	20240806	4.42	19800	-43.94	20240117	10630	4.42	20240806	19800	-43.94	20240117	10630	4.42	20240806	2.39	N	218410	500	133 억		2201863	N	N	1070	N	00	N
74	20240910	160851	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	10910	-210	5	-1.89	803453520	73213	69.80	11020	11150	10890	14450	7790	11120	10974.34	8.38	0	-25920	11693	11406	11053	10766	10413	11550	10910	134	3330	500	8000	10	1	26484442	2889	16.73	0.96	12	0.28	652.00	11423.00	19800	20240117	-44.90	10630	20240806	2.63	19800	-44.90	20240117	10630	2.63	20240806	19800	-44.90	20240117	10630	2.63	20240806	2.39	N	218410	500	133 억		2218330	N	N	1070	N	00	N
75	20240910	150900	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	10920	-200	5	-1.80	711300540	64769	61.75	11020	11150	10890	14450	7790	11120	10982.11	8.38	0	-24909	11693	11406	11053	10766	10413	11550	10910	134	3330	500	8000	10	1	26484442	2892	16.75	0.96	12	0.24	652.00	11423.00	19800	20240117	-44.85	10630	20240806	2.73	19800	-44.85	20240117	10630	2.73	20240806	19800	-44.85	20240117	10630	2.73	20240806	2.39	N	218410	500	133 억		2218330	N	N	103	N	00	N
76	20240910	140852	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	10960	-160	5	-1.44	521912760	47549	45.33	11020	11150	10890	14450	7790	11120	10976.31	8.38	0	-20654	11693	11406	11053	10766	10413	11550	10910	134	3330	500	8000	10	1	26484442	2903	16.81	0.96	12	0.18	652.00	11423.00	19800	20240117	-44.65	10630	20240806	3.10	19800	-44.65	20240117	10630	3.10	20240806	19800	-44.65	20240117	10630	3.10	20240806	2.39	N	218410	500	133 억		2218330	N	N	103	N	00	N
77	20240910	130851	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	10910	-210	5	-1.89	454678560	41392	39.46	11020	11150	10900	14450	7790	11120	10984.70	8.38	0	-17641	11693	11406	11053	10766	10413	11550	10910	134	3330	500	8000	10	1	26484442	2889	16.73	0.96	12	0.16	652.00	11423.00	19800	20240117	-44.90	10630	20240806	2.63	19800	-44.90	20240117	10630	2.63	20240806	19800	-44.90	20240117	10630	2.63	20240806	2.39	N	218410	500	133 억		2218330	N	N	103	N	00	N
78	20240910	120852	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	10940	-180	5	-1.62	324519640	29490	28.12	11020	11150	10940	14450	7790	11120	11004.40	8.38	0	-13493	11693	11406	11053	10766	10413	11550	10910	134	3330	500	8000	10	1	26484442	2897	16.78	0.96	12	0.11	652.00	11423.00	19800	20240117	-44.75	10630	20240806	2.92	19800	-44.75	20240117	10630	2.92	20240806	19800	-44.75	20240117	10630	2.92	20240806	2.39	N	218410	500	133 억		2218330	N	N	103	N	00	N
79	20240910	110850	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	10950	-170	5	-1.53	259720520	23581	22.48	11020	11150	10950	14450	7790	11120	11013.97	8.38	0	-8965	11693	11406	11053	10766	10413	11550	10910	134	3330	500	8000	10	1	26484442	2900	16.79	0.96	12	0.09	652.00	11423.00	19800	20240117	-44.70	10630	20240806	3.01	19800	-44.70	20240117	10630	3.01	20240806	19800	-44.70	20240117	10630	3.01	20240806	2.39	N	218410	500	133 억		2218330	N	N	103	N	00	N
80	20240910	100854	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11010	-110	5	-0.99	189928050	17236	16.43	11020	11150	10950	14450	7790	11120	11019.26	8.38	0	-8067	11693	11406	11053	10766	10413	11550	10910	134	3330	500	8000	10	1	26484442	2916	16.89	0.96	12	0.07	652.00	11423.00	19800	20240117	-44.39	10630	20240806	3.57	19800	-44.39	20240117	10630	3.57	20240806	19800	-44.39	20240117	10630	3.57	20240806	2.39	N	218410	500	133 억		2218330	N	N	103	N	00	N
81	20240910	090851	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11030	-90	5	-0.81	65876260	5963	5.69	11020	11150	11020	14450	7790	11120	11047.50	8.38	0	-3497	11693	11406	11053	10766	10413	11550	10910	134	3330	500	8000	10	1	26484442	2921	16.92	0.97	12	0.02	652.00	11423.00	19800	20240117	-44.29	10630	20240806	3.76	19800	-44.29	20240117	10630	3.76	20240806	19800	-44.29	20240117	10630	3.76	20240806	2.39	N	218410	500	133 억		2218330	N	N	103	N	00	N
82	20240909	160835	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11120	-20	5	-0.18	1149677640	104835	119.99	11030	11340	10700	14480	7800	11140	10965.86	8.44	0	-6141	11733	11436	11193	10896	10653	11315	10775	134	3340	500	8020	10	1	26484442	2945	17.06	0.97	12	0.40	652.00	11423.00	19800	20240117	-43.84	10630	20240806	4.61	19800	-43.84	20240117	10630	4.61	20240806	19800	-43.84	20240117	10630	4.61	20240806	2.41	N	218410	500	133 억		2234996	N	N	103	N	00	N
83	20240909	150844	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11140	0	3	0.00	1111013800	101361	116.01	11030	11340	10700	14480	7800	11140	10960.96	8.44	0	-6245	11733	11436	11193	10896	10653	11315	10775	134	3340	500	8020	10	1	26484442	2950	17.09	0.98	12	0.38	652.00	11423.00	19800	20240117	-43.74	10630	20240806	4.80	19800	-43.74	20240117	10630	4.80	20240806	19800	-43.74	20240117	10630	4.80	20240806	2.41	N	218410	500	133 억		2234996	N	N	228	N	00	N
84	20240909	140846	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11160	20	2	0.18	966260470	88322	101.09	11030	11340	10700	14480	7800	11140	10940.20	8.44	0	-9783	11733	11436	11193	10896	10653	11315	10775	134	3340	500	8020	10	1	26484442	2956	17.12	0.98	12	0.33	652.00	11423.00	19800	20240117	-43.64	10630	20240806	4.99	19800	-43.64	20240117	10630	4.99	20240806	19800	-43.64	20240117	10630	4.99	20240806	2.41	N	218410	500	133 억		2234996	N	N	228	N	00	N
85	20240909	130840	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11060	-80	5	-0.72	722657040	66600	76.23	11030	11070	10700	14480	7800	11140	10850.71	8.44	0	-5072	11733	11436	11193	10896	10653	11315	10775	134	3340	500	8020	10	1	26484442	2929	16.96	0.97	12	0.25	652.00	11423.00	19800	20240117	-44.14	10630	20240806	4.05	19800	-44.14	20240117	10630	4.05	20240806	19800	-44.14	20240117	10630	4.05	20240806	2.41	N	218410	500	133 억		2234996	N	N	228	N	00	N
86	20240909	120838	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11020	-120	5	-1.08	672401370	62049	71.02	11030	11050	10700	14480	7800	11140	10836.62	8.44	0	-5681	11733	11436	11193	10896	10653	11315	10775	134	3340	500	8020	10	1	26484442	2919	16.90	0.96	12	0.23	652.00	11423.00	19800	20240117	-44.34	10630	20240806	3.67	19800	-44.34	20240117	10630	3.67	20240806	19800	-44.34	20240117	10630	3.67	20240806	2.41	N	218410	500	133 억		2234996	N	N	228	N	00	N
87	20240909	110839	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	10940	-200	5	-1.80	620377100	57317	65.60	11030	11040	10700	14480	7800	11140	10823.61	8.44	0	-7181	11733	11436	11193	10896	10653	11315	10775	134	3340	500	8020	10	1	26484442	2897	16.78	0.96	12	0.22	652.00	11423.00	19800	20240117	-44.75	10630	20240806	2.92	19800	-44.75	20240117	10630	2.92	20240806	19800	-44.75	20240117	10630	2.92	20240806	2.41	N	218410	500	133 억		2234996	N	N	228	N	00	N
88	20240909	100844	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	10810	-330	5	-2.96	499032750	46123	52.79	11030	11040	10700	14480	7800	11140	10819.61	8.44	0	-9949	11733	11436	11193	10896	10653	11315	10775	134	3340	500	8020	10	1	26484442	2863	16.58	0.95	12	0.17	652.00	11423.00	19800	20240117	-45.40	10630	20240806	1.69	19800	-45.40	20240117	10630	1.69	20240806	19800	-45.40	20240117	10630	1.69	20240806	2.41	N	218410	500	133 억		2234996	N	N	228	N	00	N
89	20240909	090837	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	10850	-290	5	-2.60	111014430	10197	11.67	11030	11040	10790	14480	7800	11140	10886.97	8.44	0	-94	11733	11436	11193	10896	10653	11315	10775	134	3340	500	8020	10	1	26484442	2874	16.64	0.95	12	0.04	652.00	11423.00	19800	20240117	-45.20	10630	20240806	2.07	19800	-45.20	20240117	10630	2.07	20240806	19800	-45.20	20240117	10630	2.07	20240806	2.41	N	218410	500	133 억		2234996	N	N	228	N	00	N
90	20240906	160824	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11140	-160	5	-1.42	961045040	86693	97.46	11160	11490	10950	14690	7910	11300	11085.53	8.54	0	-19912	11733	11516	11353	11136	10973	11435	11055	134	3390	500	8130	10	1	26484442	2950	17.09	0.98	12	0.33	652.00	11423.00	19800	20240117	-43.74	10630	20240806	4.80	19800	-43.74	20240117	10630	4.80	20240806	19800	-43.74	20240117	10630	4.80	20240806	2.35	N	218410	500	133 억		2262761	N	N	228	N	00	N
91	20240906	150837	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11110	-190	5	-1.68	864736070	78030	87.72	11160	11490	10950	14690	7910	11300	11082.10	8.54	0	-18476	11733	11516	11353	11136	10973	11435	11055	134	3390	500	8130	10	1	26484442	2942	17.04	0.97	12	0.29	652.00	11423.00	19800	20240117	-43.89	10630	20240806	4.52	19800	-43.89	20240117	10630	4.52	20240806	19800	-43.89	20240117	10630	4.52	20240806	2.35	N	218410	500	133 억		2262761	N	N	141	N	00	N
92	20240906	140847	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11040	-260	5	-2.30	636631230	57485	64.62	11160	11490	10950	14690	7910	11300	11074.74	8.54	0	-14240	11733	11516	11353	11136	10973	11435	11055	134	3390	500	8130	10	1	26484442	2924	16.93	0.97	12	0.22	652.00	11423.00	19800	20240117	-44.24	10630	20240806	3.86	19800	-44.24	20240117	10630	3.86	20240806	19800	-44.24	20240117	10630	3.86	20240806	2.35	N	218410	500	133 억		2262761	N	N	141	N	00	N
93	20240906	130839	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11050	-250	5	-2.21	536874790	48451	54.47	11160	11490	10950	14690	7910	11300	11080.78	8.54	0	-13710	11733	11516	11353	11136	10973	11435	11055	134	3390	500	8130	10	1	26484442	2927	16.95	0.97	12	0.18	652.00	11423.00	19800	20240117	-44.19	10630	20240806	3.95	19800	-44.19	20240117	10630	3.95	20240806	19800	-44.19	20240117	10630	3.95	20240806	2.35	N	218410	500	133 억		2262761	N	N	141	N	00	N
94	20240906	120839	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11070	-230	5	-2.04	477483900	43075	48.42	11160	11490	10950	14690	7910	11300	11084.94	8.54	0	-12234	11733	11516	11353	11136	10973	11435	11055	134	3390	500	8130	10	1	26484442	2932	16.98	0.97	12	0.16	652.00	11423.00	19800	20240117	-44.09	10630	20240806	4.14	19800	-44.09	20240117	10630	4.14	20240806	19800	-44.09	20240117	10630	4.14	20240806	2.35	N	218410	500	133 억		2262761	N	N	141	N	00	N
95	20240906	110841	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11130	-170	5	-1.50	425511900	38383	43.15	11160	11490	10950	14690	7910	11300	11085.95	8.54	0	-11618	11733	11516	11353	11136	10973	11435	11055	134	3390	500	8130	10	1	26484442	2948	17.07	0.97	12	0.14	652.00	11423.00	19800	20240117	-43.79	10630	20240806	4.70	19800	-43.79	20240117	10630	4.70	20240806	19800	-43.79	20240117	10630	4.70	20240806	2.35	N	218410	500	133 억		2262761	N	N	141	N	00	N
96	20240906	100836	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	10970	-330	5	-2.92	282069540	25399	28.55	11160	11490	10960	14690	7910	11300	11105.54	8.54	0	-9128	11733	11516	11353	11136	10973	11435	11055	134	3390	500	8130	10	1	26484442	2905	16.83	0.96	12	0.10	652.00	11423.00	19800	20240117	-44.60	10630	20240806	3.20	19800	-44.60	20240117	10630	3.20	20240806	19800	-44.60	20240117	10630	3.20	20240806	2.35	N	218410	500	133 억		2262761	N	N	141	N	00	N
97	20240906	090838	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11250	-50	5	-0.44	25755320	2294	2.58	11160	11490	11160	14690	7910	11300	11227.25	8.54	0	48	11733	11516	11353	11136	10973	11435	11055	134	3390	500	8130	10	1	26484442	2979	17.25	0.98	12	0.01	652.00	11423.00	19800	20240117	-43.18	10630	20240806	5.83	19800	-43.18	20240117	10630	5.83	20240806	19800	-43.18	20240117	10630	5.83	20240806	2.35	N	218410	500	133 억		2262761	N	N	141	N	00	N
98	20240905	160825	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11300	-10	5	-0.09	1006904330	88916	61.81	11310	11570	11190	14700	7920	11310	11324.25	8.56	0	4408	11916	11612	11456	11152	10996	11535	11075	134	3390	500	8140	10	1	26484442	2993	17.33	0.99	12	0.34	652.00	11423.00	19800	20240117	-42.93	10630	20240806	6.30	19800	-42.93	20240117	10630	6.30	20240806	19800	-42.93	20240117	10630	6.30	20240806	2.36	N	218410	500	133 억		2268136	N	N	141	N	00	N
99	20240905	150839	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11330	20	2	0.18	964015880	85127	59.17	11310	11570	11190	14700	7920	11310	11324.44	8.56	0	4196	11916	11612	11456	11152	10996	11535	11075	134	3390	500	8140	10	1	26484442	3001	17.38	0.99	12	0.32	652.00	11423.00	19800	20240117	-42.78	10630	20240806	6.59	19800	-42.78	20240117	10630	6.59	20240806	19800	-42.78	20240117	10630	6.59	20240806	2.36	N	218410	500	133 억		2268136	N	N	2047	N	00	N
100	20240905	140834	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11230	-80	5	-0.71	672345280	59403	41.29	11310	11570	11190	14700	7920	11310	11318.37	8.56	0	4211	11916	11612	11456	11152	10996	11535	11075	134	3390	500	8140	10	1	26484442	2974	17.22	0.98	12	0.22	652.00	11423.00	19800	20240117	-43.28	10630	20240806	5.64	19800	-43.28	20240117	10630	5.64	20240806	19800	-43.28	20240117	10630	5.64	20240806	2.36	N	218410	500	133 억		2268136	N	N	2047	N	00	N
101	20240905	130834	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11250	-60	5	-0.53	601167640	53078	36.89	11310	11570	11190	14700	7920	11310	11326.12	8.56	0	5221	11916	11612	11456	11152	10996	11535	11075	134	3390	500	8140	10	1	26484442	2979	17.25	0.98	12	0.20	652.00	11423.00	19800	20240117	-43.18	10630	20240806	5.83	19800	-43.18	20240117	10630	5.83	20240806	19800	-43.18	20240117	10630	5.83	20240806	2.36	N	218410	500	133 억		2268136	N	N	2047	N	00	N
102	20240905	120834	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11320	10	2	0.09	377215170	33153	23.04	11310	11570	11220	14700	7920	11310	11378.01	8.56	0	5450	11916	11612	11456	11152	10996	11535	11075	134	3390	500	8140	10	1	26484442	2998	17.36	0.99	12	0.13	652.00	11423.00	19800	20240117	-42.83	10630	20240806	6.49	19800	-42.83	20240117	10630	6.49	20240806	19800	-42.83	20240117	10630	6.49	20240806	2.36	N	218410	500	133 억		2268136	N	N	2047	N	00	N
103	20240905	110831	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11310	0	3	0.00	264176610	23147	16.09	11310	11570	11300	14700	7920	11310	11413.00	8.56	0	4400	11916	11612	11456	11152	10996	11535	11075	134	3390	500	8140	10	1	26484442	2995	17.35	0.99	12	0.09	652.00	11423.00	19800	20240117	-42.88	10630	20240806	6.40	19800	-42.88	20240117	10630	6.40	20240806	19800	-42.88	20240117	10630	6.40	20240806	2.36	N	218410	500	133 억		2268136	N	N	2047	N	00	N
104	20240905	100830	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11470	160	2	1.41	109669930	9584	6.66	11310	11570	11310	14700	7920	11310	11443.02	8.56	0	3624	11916	11612	11456	11152	10996	11535	11075	134	3390	500	8140	10	1	26484442	3038	17.59	1.00	12	0.04	652.00	11423.00	19800	20240117	-42.07	10630	20240806	7.90	19800	-42.07	20240117	10630	7.90	20240806	19800	-42.07	20240117	10630	7.90	20240806	2.36	N	218410	500	133 억		2268136	N	N	2047	N	00	N
105	20240905	090839	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11400	90	2	0.80	36427380	3210	2.23	11310	11540	11310	14700	7920	11310	11348.09	8.56	0	426	11916	11612	11456	11152	10996	11535	11075	134	3390	500	8140	10	1	26484442	3019	17.48	1.00	12	0.01	652.00	11423.00	19800	20240117	-42.42	10630	20240806	7.24	19800	-42.42	20240117	10630	7.24	20240806	19800	-42.42	20240117	10630	7.24	20240806	2.36	N	218410	500	133 억		2268136	N	N	2047	N	00	N
106	20240904	160817	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11310	-600	5	-5.04	1641988390	143569	184.69	11760	11760	11300	15480	8340	11910	11437.69	8.73	0	-45878	12410	12160	12030	11780	11650	12100	11720	134	3570	500	8570	10	1	26484442	2995	17.35	0.99	12	0.54	652.00	11423.00	19800	20240117	-42.88	10630	20240806	6.40	19800	-42.88	20240117	10630	6.40	20240806	19800	-42.88	20240117	10630	6.40	20240806	2.37	N	218410	500	133 억		2312291	N	N	2047	N	00	N
107	20240904	150823	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11320	-590	5	-4.95	1557550170	136108	175.09	11760	11760	11300	15480	8340	11910	11443.49	8.73	0	-44669	12410	12160	12030	11780	11650	12100	11720	134	3570	500	8570	10	1	26484442	2998	17.36	0.99	12	0.51	652.00	11423.00	19800	20240117	-42.83	10630	20240806	6.49	19800	-42.83	20240117	10630	6.49	20240806	19800	-42.83	20240117	10630	6.49	20240806	2.37	N	218410	500	133 억		2312291	N	N	0	N	00	N
108	20240904	140827	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11360	-550	5	-4.62	1297378310	113155	145.56	11760	11760	11350	15480	8340	11910	11465.50	8.73	0	-43378	12410	12160	12030	11780	11650	12100	11720	134	3570	500	8570	10	1	26484442	3009	17.42	0.99	12	0.43	652.00	11423.00	19800	20240117	-42.63	10630	20240806	6.87	19800	-42.63	20240117	10630	6.87	20240806	19800	-42.63	20240117	10630	6.87	20240806	2.37	N	218410	500	133 억		2312291	N	N	0	N	00	N
109	20240904	130824	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11420	-490	5	-4.11	1140113970	99338	127.79	11760	11760	11370	15480	8340	11910	11477.12	8.73	0	-35106	12410	12160	12030	11780	11650	12100	11720	134	3570	500	8570	10	1	26484442	3025	17.52	1.00	12	0.38	652.00	11423.00	19800	20240117	-42.32	10630	20240806	7.43	19800	-42.32	20240117	10630	7.43	20240806	19800	-42.32	20240117	10630	7.43	20240806	2.37	N	218410	500	133 억		2312291	N	N	0	N	00	N
110	20240904	120821	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11440	-470	5	-3.95	966450900	84111	108.20	11760	11760	11400	15480	8340	11910	11490.18	8.73	0	-28108	12410	12160	12030	11780	11650	12100	11720	134	3570	500	8570	10	1	26484442	3030	17.55	1.00	12	0.32	652.00	11423.00	19800	20240117	-42.22	10630	20240806	7.62	19800	-42.22	20240117	10630	7.62	20240806	19800	-42.22	20240117	10630	7.62	20240806	2.37	N	218410	500	133 억		2312291	N	N	0	N	00	N
111	20240904	110820	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11520	-390	5	-3.27	766605970	66685	85.78	11760	11760	11400	15480	8340	11910	11495.93	8.73	0	-24211	12410	12160	12030	11780	11650	12100	11720	134	3570	500	8570	10	1	26484442	3051	17.67	1.01	12	0.25	652.00	11423.00	19800	20240117	-41.82	10630	20240806	8.37	19800	-41.82	20240117	10630	8.37	20240806	19800	-41.82	20240117	10630	8.37	20240806	2.37	N	218410	500	133 억		2312291	N	N	0	N	00	N
112	20240904	100822	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11410	-500	5	-4.20	613288640	53296	68.56	11760	11760	11400	15480	8340	11910	11507.22	8.73	0	-17201	12410	12160	12030	11780	11650	12100	11720	134	3570	500	8570	10	1	26484442	3022	17.50	1.00	12	0.20	652.00	11423.00	19800	20240117	-42.37	10630	20240806	7.34	19800	-42.37	20240117	10630	7.34	20240806	19800	-42.37	20240117	10630	7.34	20240806	2.37	N	218410	500	133 억		2312291	N	N	0	N	00	N
113	20240904	090826	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11620	-290	5	-2.43	113318270	9725	12.51	11760	11760	11520	15480	8340	11910	11652.26	8.73	0	-717	12410	12160	12030	11780	11650	12100	11720	134	3570	500	8570	10	1	26484442	3077	17.82	1.02	12	0.04	652.00	11423.00	19800	20240117	-41.31	10630	20240806	9.31	19800	-41.31	20240117	10630	9.31	20240806	19800	-41.31	20240117	10630	9.31	20240806	2.37	N	218410	500	133 억		2312291	N	N	0	N	00	N
114	20240903	160810	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11910	0	3	0.00	934209340	77537	96.98	11910	12280	11900	15480	8340	11910	12048.65	8.72	0	257	12343	12126	11983	11766	11623	12055	11695	134	3570	500	8570	10	1	26484442	3154	18.27	1.04	12	0.29	652.00	11423.00	19800	20240117	-39.85	10630	20240806	12.04	19800	-39.85	20240117	10630	12.04	20240806	19800	-39.85	20240117	10630	12.04	20240806	2.41	N	218410	500	133 억		2309340	N	N	1445	N	00	N
115	20240903	150818	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11920	10	2	0.08	892642340	74047	92.62	11910	12280	11910	15480	8340	11910	12055.08	8.72	0	1117	12343	12126	11983	11766	11623	12055	11695	134	3570	500	8570	10	1	26484442	3157	18.28	1.04	12	0.28	652.00	11423.00	19800	20240117	-39.80	10630	20240806	12.14	19800	-39.80	20240117	10630	12.14	20240806	19800	-39.80	20240117	10630	12.14	20240806	2.41	N	218410	500	133 억		2309340	N	N	1445	N	00	N
116	20240903	140819	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11970	60	2	0.50	710351020	58830	73.59	11910	12280	11910	15480	8340	11910	12074.64	8.72	0	2693	12343	12126	11983	11766	11623	12055	11695	134	3570	500	8570	10	1	26484442	3170	18.36	1.05	12	0.22	652.00	11423.00	19800	20240117	-39.55	10630	20240806	12.61	19800	-39.55	20240117	10630	12.61	20240806	19800	-39.55	20240117	10630	12.61	20240806	2.41	N	218410	500	133 억		2309340	N	N	1445	N	00	N
117	20240903	130818	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11970	60	2	0.50	583803800	48230	60.33	11910	12280	11910	15480	8340	11910	12104.58	8.72	0	3127	12343	12126	11983	11766	11623	12055	11695	134	3570	500	8570	10	1	26484442	3170	18.36	1.05	12	0.18	652.00	11423.00	19800	20240117	-39.55	10630	20240806	12.61	19800	-39.55	20240117	10630	12.61	20240806	19800	-39.55	20240117	10630	12.61	20240806	2.41	N	218410	500	133 억		2309340	N	N	1445	N	00	N
118	20240903	120807	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11980	70	2	0.59	531880070	43890	54.90	11910	12280	11910	15480	8340	11910	12118.48	8.72	0	4975	12343	12126	11983	11766	11623	12055	11695	134	3570	500	8570	10	1	26484442	3173	18.37	1.05	12	0.17	652.00	11423.00	19800	20240117	-39.49	10630	20240806	12.70	19800	-39.49	20240117	10630	12.70	20240806	19800	-39.49	20240117	10630	12.70	20240806	2.41	N	218410	500	133 억		2309340	N	N	1445	N	00	N
119	20240903	110807	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12080	170	2	1.43	457324980	37694	47.15	11910	12280	11910	15480	8340	11910	12132.57	8.72	0	8414	12343	12126	11983	11766	11623	12055	11695	134	3570	500	8570	10	1	26484442	3199	18.53	1.06	12	0.14	652.00	11423.00	19800	20240117	-38.99	10630	20240806	13.64	19800	-38.99	20240117	10630	13.64	20240806	19800	-38.99	20240117	10630	13.64	20240806	2.41	N	218410	500	133 억		2309340	N	N	1445	N	00	N
120	20240903	100807	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12170	260	2	2.18	369335900	30424	38.05	11910	12280	11910	15480	8340	11910	12139.62	8.72	0	9871	12343	12126	11983	11766	11623	12055	11695	134	3570	500	8570	10	1	26484442	3223	18.67	1.07	12	0.11	652.00	11423.00	19800	20240117	-38.54	10630	20240806	14.49	19800	-38.54	20240117	10630	14.49	20240806	19800	-38.54	20240117	10630	14.49	20240806	2.41	N	218410	500	133 억		2309340	N	N	1445	N	00	N
121	20240903	090810	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12120	210	2	1.76	47128640	3910	4.89	11910	12150	11910	15480	8340	11910	12053.36	8.72	0	-287	12343	12126	11983	11766	11623	12055	11695	134	3570	500	8570	10	1	26484442	3210	18.59	1.06	12	0.01	652.00	11423.00	19800	20240117	-38.79	10630	20240806	14.02	19800	-38.79	20240117	10630	14.02	20240806	19800	-38.79	20240117	10630	14.02	20240806	2.41	N	218410	500	133 억		2309340	N	N	1445	N	00	N
122	20240902	160802	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11910	-350	5	-2.85	954031940	79768	39.64	12150	12200	11840	15930	8590	12260	11959.56	8.76	0	-17952	12913	12586	12113	11786	11313	12750	11950	134	3670	500	8820	10	1	26484442	3154	18.27	1.04	12	0.30	652.00	11423.00	19800	20240117	-39.85	10630	20240806	12.04	19800	-39.85	20240117	10630	12.04	20240806	19800	-39.85	20240117	10630	12.04	20240806	2.38	N	218410	500	133 억		2320811	N	N	1445	N	00	N
123	20240902	150814	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11930	-330	5	-2.69	906614670	75788	37.66	12150	12200	11840	15930	8590	12260	11961.95	8.76	0	-17308	12913	12586	12113	11786	11313	12750	11950	134	3670	500	8820	10	1	26484442	3160	18.30	1.04	12	0.29	652.00	11423.00	19800	20240117	-39.75	10630	20240806	12.23	19800	-39.75	20240117	10630	12.23	20240806	19800	-39.75	20240117	10630	12.23	20240806	2.38	N	218410	500	133 억		2320811	N	N	8294	N	00	N
124	20240902	140812	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11940	-320	5	-2.61	729415510	61006	30.32	12150	12200	11840	15930	8590	12260	11955.75	8.76	0	-11580	12913	12586	12113	11786	11313	12750	11950	134	3670	500	8820	10	1	26484442	3162	18.31	1.05	12	0.23	652.00	11423.00	19800	20240117	-39.70	10630	20240806	12.32	19800	-39.70	20240117	10630	12.32	20240806	19800	-39.70	20240117	10630	12.32	20240806	2.38	N	218410	500	133 억		2320811	N	N	8294	N	00	N
125	20240902	130807	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11930	-330	5	-2.69	676790130	56596	28.13	12150	12200	11840	15930	8590	12260	11957.51	8.76	0	-10484	12913	12586	12113	11786	11313	12750	11950	134	3670	500	8820	10	1	26484442	3160	18.30	1.04	12	0.21	652.00	11423.00	19800	20240117	-39.75	10630	20240806	12.23	19800	-39.75	20240117	10630	12.23	20240806	19800	-39.75	20240117	10630	12.23	20240806	2.38	N	218410	500	133 억		2320811	N	N	8294	N	00	N
126	20240902	120811	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11960	-300	5	-2.45	652711740	54577	27.12	12150	12200	11840	15930	8590	12260	11958.68	8.76	0	-10005	12913	12586	12113	11786	11313	12750	11950	134	3670	500	8820	10	1	26484442	3168	18.34	1.05	12	0.21	652.00	11423.00	19800	20240117	-39.60	10630	20240806	12.51	19800	-39.60	20240117	10630	12.51	20240806	19800	-39.60	20240117	10630	12.51	20240806	2.38	N	218410	500	133 억		2320811	N	N	8294	N	00	N
127	20240902	110804	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11910	-350	5	-2.85	555536530	46434	23.08	12150	12200	11840	15930	8590	12260	11963.10	8.76	0	-11076	12913	12586	12113	11786	11313	12750	11950	134	3670	500	8820	10	1	26484442	3154	18.27	1.04	12	0.18	652.00	11423.00	19800	20240117	-39.85	10630	20240806	12.04	19800	-39.85	20240117	10630	12.04	20240806	19800	-39.85	20240117	10630	12.04	20240806	2.38	N	218410	500	133 억		2320811	N	N	8294	N	00	N
128	20240902	100802	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11920	-340	5	-2.77	340418560	28351	14.09	12150	12200	11910	15930	8590	12260	12006.01	8.76	0	-7787	12913	12586	12113	11786	11313	12750	11950	134	3670	500	8820	10	1	26484442	3157	18.28	1.04	12	0.11	652.00	11423.00	19800	20240117	-39.80	10630	20240806	12.14	19800	-39.80	20240117	10630	12.14	20240806	19800	-39.80	20240117	10630	12.14	20240806	2.38	N	218410	500	133 억		2320811	N	N	8294	N	00	N
129	20240902	090757	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12080	-180	5	-1.47	82929440	6843	3.40	12150	12200	12060	15930	8590	12260	12115.88	8.76	0	-1769	12913	12586	12113	11786	11313	12750	11950	134	3670	500	8820	10	1	26484442	3199	18.53	1.06	12	0.03	652.00	11423.00	19800	20240117	-38.99	10630	20240806	13.64	19800	-38.99	20240117	10630	13.64	20240806	19800	-38.99	20240117	10630	13.64	20240806	2.38	N	218410	500	133 억		2320811	N	N	8294	N	00	N