KissMeData/049070/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21950	850	2	4.03	1753055000	80523	178.50	21000	22100	20900	27400	14800	21100	21770.81	7.40	0	29938	21733	21416	21233	20916	20733	21325	20825	86	6300	500	15610	50	1	17200000	3775	13.65	0.57	12	0.47	1608.00	38283.00	38400	20240117	-42.84	20500	20240725	7.07	38400	-42.84	20240117	20500	7.07	20240725	38400	-42.84	20240117	20500	7.07	20240725	5.94	N	049070	500	86 억		1272367	N	N	108	N	00	N
3	20240731	150529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	800	2	3.79	1659408050	76257	169.05	21000	22100	20900	27400	14800	21100	21760.82	7.40	0	28314	21733	21416	21233	20916	20733	21325	20825	86	6300	500	15610	50	1	17200000	3767	13.62	0.57	12	0.44	1608.00	38283.00	38400	20240117	-42.97	20500	20240725	6.83	38400	-42.97	20240117	20500	6.83	20240725	38400	-42.97	20240117	20500	6.83	20240725	5.94	N	049070	500	86 억		1272367	N	N	324	N	00	N
4	20240731	140532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21800	700	2	3.32	1157884650	53420	118.42	21000	21950	20900	27400	14800	21100	21675.22	7.40	0	12252	21733	21416	21233	20916	20733	21325	20825	86	6300	500	15610	50	1	17200000	3750	13.56	0.57	12	0.31	1608.00	38283.00	38400	20240117	-43.23	20500	20240725	6.34	38400	-43.23	20240117	20500	6.34	20240725	38400	-43.23	20240117	20500	6.34	20240725	5.94	N	049070	500	86 억		1272367	N	N	324	N	00	N
5	20240731	130530	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21850	750	2	3.55	928644250	42913	95.13	21000	21950	20900	27400	14800	21100	21640.29	7.40	0	7467	21733	21416	21233	20916	20733	21325	20825	86	6300	500	15610	50	1	17200000	3758	13.59	0.57	12	0.25	1608.00	38283.00	38400	20240117	-43.10	20500	20240725	6.59	38400	-43.10	20240117	20500	6.59	20240725	38400	-43.10	20240117	20500	6.59	20240725	5.94	N	049070	500	86 억		1272367	N	N	324	N	00	N
6	20240731	120532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21700	600	2	2.84	822249900	38036	84.32	21000	21950	20900	27400	14800	21100	21617.81	7.40	0	6755	21733	21416	21233	20916	20733	21325	20825	86	6300	500	15610	50	1	17200000	3732	13.50	0.57	12	0.22	1608.00	38283.00	38400	20240117	-43.49	20500	20240725	5.85	38400	-43.49	20240117	20500	5.85	20240725	38400	-43.49	20240117	20500	5.85	20240725	5.94	N	049070	500	86 억		1272367	N	N	324	N	00	N
7	20240731	110531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21700	600	2	2.84	701985000	32494	72.03	21000	21950	20900	27400	14800	21100	21603.68	7.40	0	5848	21733	21416	21233	20916	20733	21325	20825	86	6300	500	15610	50	1	17200000	3732	13.50	0.57	12	0.19	1608.00	38283.00	38400	20240117	-43.49	20500	20240725	5.85	38400	-43.49	20240117	20500	5.85	20240725	38400	-43.49	20240117	20500	5.85	20240725	5.94	N	049070	500	86 억		1272367	N	N	324	N	00	N
8	20240731	100531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	800	2	3.79	453545250	21067	46.70	21000	21950	20900	27400	14800	21100	21528.91	7.40	0	4918	21733	21416	21233	20916	20733	21325	20825	86	6300	500	15610	50	1	17200000	3767	13.62	0.57	12	0.12	1608.00	38283.00	38400	20240117	-42.97	20500	20240725	6.83	38400	-42.97	20240117	20500	6.83	20240725	38400	-42.97	20240117	20500	6.83	20240725	5.94	N	049070	500	86 억		1272367	N	N	324	N	00	N
9	20240731	090525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	0	3	0.00	9138650	434	0.96	21000	21300	21000	27400	14800	21100	21055.78	7.40	0	162	21733	21416	21233	20916	20733	21325	20825	86	6300	500	15610	50	1	17200000	3629	13.12	0.55	12	0.00	1608.00	38283.00	38400	20240117	-45.05	20500	20240725	2.93	38400	-45.05	20240117	20500	2.93	20240725	38400	-45.05	20240117	20500	2.93	20240725	5.94	N	049070	500	86 억		1272367	N	N	324	N	00	N
10	20240730	160516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	-300	5	-1.40	939831950	44141	108.28	21250	21550	21050	27800	15000	21400	21291.99	7.46	0	-14834	21933	21666	21333	21066	20733	21800	21200	86	6400	500	15830	50	1	17200000	3629	13.12	0.55	12	0.26	1608.00	38283.00	38400	20240117	-45.05	20500	20240725	2.93	38400	-45.05	20240117	20500	2.93	20240725	38400	-45.05	20240117	20500	2.93	20240725	5.98	N	049070	500	86 억		1283897	N	N	324	N	00	N
11	20240730	150525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	-200	5	-0.93	827314650	38813	95.21	21250	21550	21200	27800	15000	21400	21315.40	7.46	0	-15241	21933	21666	21333	21066	20733	21800	21200	86	6400	500	15830	50	1	17200000	3646	13.18	0.55	12	0.23	1608.00	38283.00	38400	20240117	-44.79	20500	20240725	3.41	38400	-44.79	20240117	20500	3.41	20240725	38400	-44.79	20240117	20500	3.41	20240725	5.98	N	049070	500	86 억		1283897	N	N	2	N	00	N
12	20240730	140518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	-50	5	-0.23	708815950	33235	81.53	21250	21550	21200	27800	15000	21400	21327.39	7.46	0	-15405	21933	21666	21333	21066	20733	21800	21200	86	6400	500	15830	50	1	17200000	3672	13.28	0.56	12	0.19	1608.00	38283.00	38400	20240117	-44.40	20500	20240725	4.15	38400	-44.40	20240117	20500	4.15	20240725	38400	-44.40	20240117	20500	4.15	20240725	5.98	N	049070	500	86 억		1283897	N	N	2	N	00	N
13	20240730	130523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	-50	5	-0.23	573506550	26894	65.97	21250	21550	21200	27800	15000	21400	21324.70	7.46	0	-11263	21933	21666	21333	21066	20733	21800	21200	86	6400	500	15830	50	1	17200000	3672	13.28	0.56	12	0.16	1608.00	38283.00	38400	20240117	-44.40	20500	20240725	4.15	38400	-44.40	20240117	20500	4.15	20240725	38400	-44.40	20240117	20500	4.15	20240725	5.98	N	049070	500	86 억		1283897	N	N	2	N	00	N
14	20240730	120519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	-100	5	-0.47	518459150	24313	59.64	21250	21550	21200	27800	15000	21400	21324.36	7.46	0	-10941	21933	21666	21333	21066	20733	21800	21200	86	6400	500	15830	50	1	17200000	3664	13.25	0.56	12	0.14	1608.00	38283.00	38400	20240117	-44.53	20500	20240725	3.90	38400	-44.53	20240117	20500	3.90	20240725	38400	-44.53	20240117	20500	3.90	20240725	5.98	N	049070	500	86 억		1283897	N	N	2	N	00	N
15	20240730	110525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	0	3	0.00	441751700	20711	50.80	21250	21550	21200	27800	15000	21400	21329.33	7.46	0	-9594	21933	21666	21333	21066	20733	21800	21200	86	6400	500	15830	50	1	17200000	3681	13.31	0.56	12	0.12	1608.00	38283.00	38400	20240117	-44.27	20500	20240725	4.39	38400	-44.27	20240117	20500	4.39	20240725	38400	-44.27	20240117	20500	4.39	20240725	5.98	N	049070	500	86 억		1283897	N	N	2	N	00	N
16	20240730	100524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	-100	5	-0.47	314772400	14764	36.22	21250	21550	21200	27800	15000	21400	21320.27	7.46	0	-7846	21933	21666	21333	21066	20733	21800	21200	86	6400	500	15830	50	1	17200000	3664	13.25	0.56	12	0.09	1608.00	38283.00	38400	20240117	-44.53	20500	20240725	3.90	38400	-44.53	20240117	20500	3.90	20240725	38400	-44.53	20240117	20500	3.90	20240725	5.98	N	049070	500	86 억		1283897	N	N	2	N	00	N
17	20240730	090526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	0	3	0.00	39470900	1856	4.55	21250	21400	21250	27800	15000	21400	21266.65	7.46	0	-166	21933	21666	21333	21066	20733	21800	21200	86	6400	500	15830	50	1	17200000	3681	13.31	0.56	12	0.01	1608.00	38283.00	38400	20240117	-44.27	20500	20240725	4.39	38400	-44.27	20240117	20500	4.39	20240725	38400	-44.27	20240117	20500	4.39	20240725	5.98	N	049070	500	86 억		1283897	N	N	2	N	00	N
18	20240729	160518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	350	2	1.66	860878100	40444	83.23	21050	21600	21000	27350	14750	21050	21285.66	7.49	0	910	21516	21282	21016	20782	20516	21400	20900	86	6300	500	15570	50	1	17200000	3681	13.31	0.56	12	0.24	1608.00	38283.00	38400	20240117	-44.27	20500	20240725	4.39	38400	-44.27	20240117	20500	4.39	20240725	38400	-44.27	20240117	20500	4.39	20240725	6.05	N	049070	500	86 억		1289116	N	N	2	N	00	N
19	20240729	150522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21500	450	2	2.14	799150400	37561	77.29	21050	21600	21000	27350	14750	21050	21276.07	7.49	0	630	21516	21282	21016	20782	20516	21400	20900	86	6300	500	15570	50	1	17200000	3698	13.37	0.56	12	0.22	1608.00	38283.00	38400	20240117	-44.01	20500	20240725	4.88	38400	-44.01	20240117	20500	4.88	20240725	38400	-44.01	20240117	20500	4.88	20240725	6.05	N	049070	500	86 억		1289116	N	N	3	N	00	N
20	20240729	140526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	250	2	1.19	461583550	21797	44.85	21050	21350	21000	27350	14750	21050	21176.47	7.49	0	3742	21516	21282	21016	20782	20516	21400	20900	86	6300	500	15570	50	1	17200000	3664	13.25	0.56	12	0.13	1608.00	38283.00	38400	20240117	-44.53	20500	20240725	3.90	38400	-44.53	20240117	20500	3.90	20240725	38400	-44.53	20240117	20500	3.90	20240725	6.05	N	049070	500	86 억		1289116	N	N	3	N	00	N
21	20240729	130527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	150	2	0.71	392374450	18546	38.16	21050	21350	21000	27350	14750	21050	21156.82	7.49	0	2163	21516	21282	21016	20782	20516	21400	20900	86	6300	500	15570	50	1	17200000	3646	13.18	0.55	12	0.11	1608.00	38283.00	38400	20240117	-44.79	20500	20240725	3.41	38400	-44.79	20240117	20500	3.41	20240725	38400	-44.79	20240117	20500	3.41	20240725	6.05	N	049070	500	86 억		1289116	N	N	3	N	00	N
22	20240729	120521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	100	2	0.48	343036100	16221	33.38	21050	21350	21000	27350	14750	21050	21147.65	7.49	0	1223	21516	21282	21016	20782	20516	21400	20900	86	6300	500	15570	50	1	17200000	3638	13.15	0.55	12	0.09	1608.00	38283.00	38400	20240117	-44.92	20500	20240725	3.17	38400	-44.92	20240117	20500	3.17	20240725	38400	-44.92	20240117	20500	3.17	20240725	6.05	N	049070	500	86 억		1289116	N	N	3	N	00	N
23	20240729	110521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	100	2	0.48	283331750	13399	27.57	21050	21350	21000	27350	14750	21050	21145.74	7.49	0	1515	21516	21282	21016	20782	20516	21400	20900	86	6300	500	15570	50	1	17200000	3638	13.15	0.55	12	0.08	1608.00	38283.00	38400	20240117	-44.92	20500	20240725	3.17	38400	-44.92	20240117	20500	3.17	20240725	38400	-44.92	20240117	20500	3.17	20240725	6.05	N	049070	500	86 억		1289116	N	N	3	N	00	N
24	20240729	100519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	250	2	1.19	154675950	7318	15.06	21050	21300	21050	27350	14750	21050	21136.37	7.49	0	1068	21516	21282	21016	20782	20516	21400	20900	86	6300	500	15570	50	1	17200000	3664	13.25	0.56	12	0.04	1608.00	38283.00	38400	20240117	-44.53	20500	20240725	3.90	38400	-44.53	20240117	20500	3.90	20240725	38400	-44.53	20240117	20500	3.90	20240725	6.05	N	049070	500	86 억		1289116	N	N	3	N	00	N
25	20240729	090517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21050	0	3	0.00	35552200	1687	3.47	21050	21150	21050	27350	14750	21050	21074.21	7.49	0	-535	21516	21282	21016	20782	20516	21400	20900	86	6300	500	15570	50	1	17200000	3621	13.09	0.55	12	0.01	1608.00	38283.00	38400	20240117	-45.18	20500	20240725	2.68	38400	-45.18	20240117	20500	2.68	20240725	38400	-45.18	20240117	20500	2.68	20240725	6.05	N	049070	500	86 억		1289116	N	N	3	N	00	N
26	20240726	160510	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21050	150	2	0.72	1016676750	48361	54.75	20750	21250	20750	27150	14650	20900	21022.79	7.51	0	-3224	21566	21232	20866	20532	20166	21400	20700	86	6250	500	15460	50	1	17200000	3621	13.09	0.55	12	0.28	1608.00	38283.00	38400	20240117	-45.18	20500	20240725	2.68	38400	-45.18	20240117	20500	2.68	20240725	38400	-45.18	20240117	20500	2.68	20240725	6.13	N	049070	500	86 억		1292419	N	N	3	N	00	N
27	20240726	150515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	200	2	0.96	939678150	44707	50.61	20750	21250	20750	27150	14650	20900	21018.73	7.51	0	-3604	21566	21232	20866	20532	20166	21400	20700	86	6250	500	15460	50	1	17200000	3629	13.12	0.55	12	0.26	1608.00	38283.00	38400	20240117	-45.05	20500	20240725	2.93	38400	-45.05	20240117	20500	2.93	20240725	38400	-45.05	20240117	20500	2.93	20240725	6.13	N	049070	500	86 억		1292419	N	N	0	N	00	N
28	20240726	140517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21050	150	2	0.72	789165650	37558	42.52	20750	21250	20750	27150	14650	20900	21012.07	7.51	0	-3078	21566	21232	20866	20532	20166	21400	20700	86	6250	500	15460	50	1	17200000	3621	13.09	0.55	12	0.22	1608.00	38283.00	38400	20240117	-45.18	20500	20240725	2.68	38400	-45.18	20240117	20500	2.68	20240725	38400	-45.18	20240117	20500	2.68	20240725	6.13	N	049070	500	86 억		1292419	N	N	0	N	00	N
29	20240726	130517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	200	2	0.96	649554950	30926	35.01	20750	21250	20750	27150	14650	20900	21003.69	7.51	0	-381	21566	21232	20866	20532	20166	21400	20700	86	6250	500	15460	50	1	17200000	3629	13.12	0.55	12	0.18	1608.00	38283.00	38400	20240117	-45.05	20500	20240725	2.93	38400	-45.05	20240117	20500	2.93	20240725	38400	-45.05	20240117	20500	2.93	20240725	6.13	N	049070	500	86 억		1292419	N	N	0	N	00	N
30	20240726	120520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	250	2	1.20	556080350	26504	30.01	20750	21200	20750	27150	14650	20900	20981.15	7.51	0	1625	21566	21232	20866	20532	20166	21400	20700	86	6250	500	15460	50	1	17200000	3638	13.15	0.55	12	0.15	1608.00	38283.00	38400	20240117	-44.92	20500	20240725	3.17	38400	-44.92	20240117	20500	3.17	20240725	38400	-44.92	20240117	20500	3.17	20240725	6.13	N	049070	500	86 억		1292419	N	N	0	N	00	N
31	20240726	110518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	200	2	0.96	444128950	21209	24.01	20750	21200	20750	27150	14650	20900	20940.69	7.51	0	1707	21566	21232	20866	20532	20166	21400	20700	86	6250	500	15460	50	1	17200000	3629	13.12	0.55	12	0.12	1608.00	38283.00	38400	20240117	-45.05	20500	20240725	2.93	38400	-45.05	20240117	20500	2.93	20240725	38400	-45.05	20240117	20500	2.93	20240725	6.13	N	049070	500	86 억		1292419	N	N	0	N	00	N
32	20240726	100518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	100	2	0.48	294762050	14131	16.00	20750	21150	20750	27150	14650	20900	20859.10	7.51	0	2169	21566	21232	20866	20532	20166	21400	20700	86	6250	500	15460	50	1	17200000	3612	13.06	0.55	12	0.08	1608.00	38283.00	38400	20240117	-45.31	20500	20240725	2.44	38400	-45.31	20240117	20500	2.44	20240725	38400	-45.31	20240117	20500	2.44	20240725	6.13	N	049070	500	86 억		1292419	N	N	0	N	00	N
33	20240726	090514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	0	3	0.00	108412800	5218	5.91	20750	21150	20750	27150	14650	20900	20775.48	7.51	0	1775	21566	21232	20866	20532	20166	21400	20700	86	6250	500	15460	50	1	17200000	3595	13.00	0.55	12	0.03	1608.00	38283.00	38400	20240117	-45.57	20500	20240725	1.95	38400	-45.57	20240117	20500	1.95	20240725	38400	-45.57	20240117	20500	1.95	20240725	6.13	N	049070	500	86 억		1292419	N	N	0	N	00	N
34	20240725	160514	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20900	-250	5	-1.18	1812944150	87211	145.60	20650	21200	20500	27450	14850	21150	20788.00	7.44	0	21047	22016	21582	21166	20732	20316	21800	20950	86	6300	500	15650	50	1	17200000	3595	13.00	0.55	12	0.51	1608.00	38283.00	38400	20240117	-45.57	20500	20240725	1.95	38400	-45.57	20240117	20500	1.95	20240725	38400	-45.57	20240117	20500	1.95	20240725	6.23	N	049070	500	86 억		1279970	N	N	135	N	00	N
35	20240725	150522	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21000	-150	5	-0.71	1710875400	82338	137.47	20650	21200	20500	27450	14850	21150	20778.69	7.44	0	20661	22016	21582	21166	20732	20316	21800	20950	86	6300	500	15650	50	1	17200000	3612	13.06	0.55	12	0.48	1608.00	38283.00	38400	20240117	-45.31	20500	20240725	2.44	38400	-45.31	20240117	20500	2.44	20240725	38400	-45.31	20240117	20500	2.44	20240725	6.23	N	049070	500	86 억		1279970	N	N	135	N	00	N
36	20240725	140520	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21000	-150	5	-0.71	1532076850	73824	123.25	20650	21200	20500	27450	14850	21150	20753.10	7.44	0	23216	22016	21582	21166	20732	20316	21800	20950	86	6300	500	15650	50	1	17200000	3612	13.06	0.55	12	0.43	1608.00	38283.00	38400	20240117	-45.31	20500	20240725	2.44	38400	-45.31	20240117	20500	2.44	20240725	38400	-45.31	20240117	20500	2.44	20240725	6.23	N	049070	500	86 억		1279970	N	N	135	N	00	N
37	20240725	130516	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21000	-150	5	-0.71	1456931650	70250	117.28	20650	21200	20500	27450	14850	21150	20739.24	7.44	0	22378	22016	21582	21166	20732	20316	21800	20950	86	6300	500	15650	50	1	17200000	3612	13.06	0.55	12	0.41	1608.00	38283.00	38400	20240117	-45.31	20500	20240725	2.44	38400	-45.31	20240117	20500	2.44	20240725	38400	-45.31	20240117	20500	2.44	20240725	6.23	N	049070	500	86 억		1279970	N	N	135	N	00	N
38	20240725	120519	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21000	-150	5	-0.71	1331566600	64290	107.33	20650	21200	20500	27450	14850	21150	20711.88	7.44	0	21693	22016	21582	21166	20732	20316	21800	20950	86	6300	500	15650	50	1	17200000	3612	13.06	0.55	12	0.37	1608.00	38283.00	38400	20240117	-45.31	20500	20240725	2.44	38400	-45.31	20240117	20500	2.44	20240725	38400	-45.31	20240117	20500	2.44	20240725	6.23	N	049070	500	86 억		1279970	N	N	135	N	00	N
39	20240725	110515	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20800	-350	5	-1.65	1047744200	50709	84.66	20650	20850	20500	27450	14850	21150	20661.90	7.44	0	16013	22016	21582	21166	20732	20316	21800	20950	86	6300	500	15650	50	1	17200000	3578	12.94	0.54	12	0.29	1608.00	38283.00	38400	20240117	-45.83	20500	20240725	1.46	38400	-45.83	20240117	20500	1.46	20240725	38400	-45.83	20240117	20500	1.46	20240725	6.23	N	049070	500	86 억		1279970	N	N	135	N	00	N
40	20240725	100516	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20550	-600	5	-2.84	794841650	38485	64.25	20650	20850	20500	27450	14850	21150	20653.28	7.44	0	10773	22016	21582	21166	20732	20316	21800	20950	86	6300	500	15650	50	1	17200000	3535	12.78	0.54	12	0.22	1608.00	38283.00	38400	20240117	-46.48	20500	20240725	0.24	38400	-46.48	20240117	20500	0.24	20240725	38400	-46.48	20240117	20500	0.24	20240725	6.23	N	049070	500	86 억		1279970	N	N	135	N	00	N
41	20240725	090513	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20800	-350	5	-1.65	324563150	15703	26.22	20650	20850	20550	27450	14850	21150	20668.86	7.44	0	5283	22016	21582	21166	20732	20316	21800	20950	86	6300	500	15650	50	1	17200000	3578	12.94	0.54	12	0.09	1608.00	38283.00	38400	20240117	-45.83	20550	20240725	1.22	38400	-45.83	20240117	20550	1.22	20240725	38400	-45.83	20240117	20550	1.22	20240725	6.23	N	049070	500	86 억		1279970	N	N	135	N	00	N
42	20240724	160510	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21150	150	2	0.71	1233594800	58129	63.34	20750	21600	20750	27300	14700	21000	21221.89	7.32	0	18569	21866	21432	21166	20732	20466	21300	20600	86	6300	500	15540	50	1	17200000	3638	13.15	0.55	12	0.34	1608.00	38283.00	38400	20240117	-44.92	20750	20240724	1.93	38400	-44.92	20240117	20750	1.93	20240724	38400	-44.92	20240117	20750	1.93	20240724	6.22	N	049070	500	86 억		1259409	N	N	135	N	00	N
43	20240724	150518	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21200	200	2	0.95	1108869450	52231	56.91	20750	21600	20750	27300	14700	21000	21230.10	7.32	0	16901	21866	21432	21166	20732	20466	21300	20600	86	6300	500	15540	50	1	17200000	3646	13.18	0.55	12	0.30	1608.00	38283.00	38400	20240117	-44.79	20750	20240724	2.17	38400	-44.79	20240117	20750	2.17	20240724	38400	-44.79	20240117	20750	2.17	20240724	6.22	N	049070	500	86 억		1259409	N	N	460	N	00	N
44	20240724	140514	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21100	100	2	0.48	975567950	45933	50.05	20750	21600	20750	27300	14700	21000	21238.93	7.32	0	13768	21866	21432	21166	20732	20466	21300	20600	86	6300	500	15540	50	1	17200000	3629	13.12	0.55	12	0.27	1608.00	38283.00	38400	20240117	-45.05	20750	20240724	1.69	38400	-45.05	20240117	20750	1.69	20240724	38400	-45.05	20240117	20750	1.69	20240724	6.22	N	049070	500	86 억		1259409	N	N	460	N	00	N
45	20240724	130519	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21300	300	2	1.43	839075200	39488	43.03	20750	21600	20750	27300	14700	21000	21248.87	7.32	0	12028	21866	21432	21166	20732	20466	21300	20600	86	6300	500	15540	50	1	17200000	3664	13.25	0.56	12	0.23	1608.00	38283.00	38400	20240117	-44.53	20750	20240724	2.65	38400	-44.53	20240117	20750	2.65	20240724	38400	-44.53	20240117	20750	2.65	20240724	6.22	N	049070	500	86 억		1259409	N	N	460	N	00	N
46	20240724	120520	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21350	350	2	1.67	795852300	37458	40.82	20750	21600	20750	27300	14700	21000	21246.52	7.32	0	12050	21866	21432	21166	20732	20466	21300	20600	86	6300	500	15540	50	1	17200000	3672	13.28	0.56	12	0.22	1608.00	38283.00	38400	20240117	-44.40	20750	20240724	2.89	38400	-44.40	20240117	20750	2.89	20240724	38400	-44.40	20240117	20750	2.89	20240724	6.22	N	049070	500	86 억		1259409	N	N	460	N	00	N
47	20240724	110518	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21350	350	2	1.67	710218000	33442	36.44	20750	21600	20750	27300	14700	21000	21237.31	7.32	0	11001	21866	21432	21166	20732	20466	21300	20600	86	6300	500	15540	50	1	17200000	3672	13.28	0.56	12	0.19	1608.00	38283.00	38400	20240117	-44.40	20750	20240724	2.89	38400	-44.40	20240117	20750	2.89	20240724	38400	-44.40	20240117	20750	2.89	20240724	6.22	N	049070	500	86 억		1259409	N	N	460	N	00	N
48	20240724	100516	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21350	350	2	1.67	595690500	28103	30.62	20750	21600	20750	27300	14700	21000	21196.69	7.32	0	11287	21866	21432	21166	20732	20466	21300	20600	86	6300	500	15540	50	1	17200000	3672	13.28	0.56	12	0.16	1608.00	38283.00	38400	20240117	-44.40	20750	20240724	2.89	38400	-44.40	20240117	20750	2.89	20240724	38400	-44.40	20240117	20750	2.89	20240724	6.22	N	049070	500	86 억		1259409	N	N	460	N	00	N
49	20240724	090515	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20800	-200	5	-0.95	141979250	6835	7.45	20750	20900	20750	27300	14700	21000	20772.38	7.32	0	3248	21866	21432	21166	20732	20466	21300	20600	86	6300	500	15540	50	1	17200000	3578	12.94	0.54	12	0.04	1608.00	38283.00	38400	20240117	-45.83	20750	20240724	0.24	38400	-45.83	20240117	20750	0.24	20240724	38400	-45.83	20240117	20750	0.24	20240724	6.22	N	049070	500	86 억		1259409	N	N	460	N	00	N
50	20240723	160507	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21000	-250	5	-1.18	1837919450	86795	35.69	21350	21600	20900	27600	14900	21250	21175.98	7.21	0	16974	23250	22250	21700	20700	20150	21975	20425	86	6350	500	15720	50	1	17200000	3612	13.06	0.55	12	0.50	1608.00	38283.00	38400	20240117	-45.31	20900	20240723	0.48	38400	-45.31	20240117	20900	0.48	20240723	38400	-45.31	20240117	20900	0.48	20240723	6.25	N	049070	500	86 억		1240164	N	N	460	N	00	N
51	20240723	150521	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21000	-250	5	-1.18	1512434800	71297	29.31	21350	21600	20950	27600	14900	21250	21213.16	7.21	0	8416	23250	22250	21700	20700	20150	21975	20425	86	6350	500	15720	50	1	17200000	3612	13.06	0.55	12	0.41	1608.00	38283.00	38400	20240117	-45.31	20950	20240723	0.24	38400	-45.31	20240117	20950	0.24	20240723	38400	-45.31	20240117	20950	0.24	20240723	6.25	N	049070	500	86 억		1240164	N	N	54	N	00	N
52	20240723	140511	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21150	-100	5	-0.47	1339795550	63131	25.96	21350	21600	20950	27600	14900	21250	21222.47	7.21	0	6941	23250	22250	21700	20700	20150	21975	20425	86	6350	500	15720	50	1	17200000	3638	13.15	0.55	12	0.37	1608.00	38283.00	38400	20240117	-44.92	20950	20240723	0.95	38400	-44.92	20240117	20950	0.95	20240723	38400	-44.92	20240117	20950	0.95	20240723	6.25	N	049070	500	86 억		1240164	N	N	54	N	00	N
53	20240723	130510	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21100	-150	5	-0.71	1183144700	55724	22.91	21350	21600	20950	27600	14900	21250	21232.23	7.21	0	3603	23250	22250	21700	20700	20150	21975	20425	86	6350	500	15720	50	1	17200000	3629	13.12	0.55	12	0.32	1608.00	38283.00	38400	20240117	-45.05	20950	20240723	0.72	38400	-45.05	20240117	20950	0.72	20240723	38400	-45.05	20240117	20950	0.72	20240723	6.25	N	049070	500	86 억		1240164	N	N	54	N	00	N
54	20240723	120513	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21050	-200	5	-0.94	986245000	46382	19.07	21350	21600	20950	27600	14900	21250	21263.53	7.21	0	2089	23250	22250	21700	20700	20150	21975	20425	86	6350	500	15720	50	1	17200000	3621	13.09	0.55	12	0.27	1608.00	38283.00	38400	20240117	-45.18	20950	20240723	0.48	38400	-45.18	20240117	20950	0.48	20240723	38400	-45.18	20240117	20950	0.48	20240723	6.25	N	049070	500	86 억		1240164	N	N	54	N	00	N
55	20240723	110514	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21050	-200	5	-0.94	813957100	38207	15.71	21350	21600	20950	27600	14900	21250	21303.87	7.21	0	559	23250	22250	21700	20700	20150	21975	20425	86	6350	500	15720	50	1	17200000	3621	13.09	0.55	12	0.22	1608.00	38283.00	38400	20240117	-45.18	20950	20240723	0.48	38400	-45.18	20240117	20950	0.48	20240723	38400	-45.18	20240117	20950	0.48	20240723	6.25	N	049070	500	86 억		1240164	N	N	54	N	00	N
56	20240723	100512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	0	3	0.00	506335900	23640	9.72	21350	21600	21200	27600	14900	21250	21418.61	7.21	0	-1846	23250	22250	21700	20700	20150	21975	20425	86	6350	500	15720	50	1	17200000	3655	13.22	0.56	12	0.14	1608.00	38283.00	38400	20240117	-44.66	21150	20240722	0.47	38400	-44.66	20240117	21150	0.47	20240722	38400	-44.66	20240117	21150	0.47	20240722	6.25	N	049070	500	86 억		1240164	N	N	54	N	00	N
57	20240723	090514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21500	250	2	1.18	62363200	2910	1.20	21350	21550	21300	27600	14900	21250	21430.65	7.21	0	369	23250	22250	21700	20700	20150	21975	20425	86	6350	500	15720	50	1	17200000	3698	13.37	0.56	12	0.02	1608.00	38283.00	38400	20240117	-44.01	21150	20240722	1.65	38400	-44.01	20240117	21150	1.65	20240722	38400	-44.01	20240117	21150	1.65	20240722	6.25	N	049070	500	86 억		1240164	N	N	54	N	00	N
58	20240722	160507	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21250	-1500	5	-6.59	5175737300	239275	246.10	22550	22700	21150	29550	15950	22750	21631.60	7.48	0	-46910	23183	22966	22633	22416	22083	23075	22525	86	6800	500	16830	50	1	17200000	3655	13.22	0.56	12	1.39	1608.00	38283.00	38400	20240117	-44.66	21150	20240722	0.47	38400	-44.66	20240117	21150	0.47	20240722	38400	-44.66	20240117	21150	0.47	20240722	6.22	N	049070	500	86 억		1286241	N	N	54	N	00	N
59	20240722	150513	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21300	-1450	5	-6.37	4786822450	220965	227.27	22550	22700	21200	29550	15950	22750	21663.24	7.48	0	-45035	23183	22966	22633	22416	22083	23075	22525	86	6800	500	16830	50	1	17200000	3664	13.25	0.56	12	1.28	1608.00	38283.00	38400	20240117	-44.53	21200	20240722	0.47	38400	-44.53	20240117	21200	0.47	20240722	38400	-44.53	20240117	21200	0.47	20240722	6.22	N	049070	500	86 억		1286241	N	N	0	N	00	N
60	20240722	140513	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21400	-1350	5	-5.93	3749301500	172303	177.22	22550	22700	21350	29550	15950	22750	21759.90	7.48	0	-42737	23183	22966	22633	22416	22083	23075	22525	86	6800	500	16830	50	1	17200000	3681	13.31	0.56	12	1.00	1608.00	38283.00	38400	20240117	-44.27	21350	20240722	0.23	38400	-44.27	20240117	21350	0.23	20240722	38400	-44.27	20240117	21350	0.23	20240722	6.22	N	049070	500	86 억		1286241	N	N	0	N	00	N
61	20240722	130510	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21500	-1250	5	-5.49	3567192050	163805	168.48	22550	22700	21350	29550	15950	22750	21777.03	7.48	0	-42003	23183	22966	22633	22416	22083	23075	22525	86	6800	500	16830	50	1	17200000	3698	13.37	0.56	12	0.95	1608.00	38283.00	38400	20240117	-44.01	21350	20240722	0.70	38400	-44.01	20240117	21350	0.70	20240722	38400	-44.01	20240117	21350	0.70	20240722	6.22	N	049070	500	86 억		1286241	N	N	0	N	00	N
62	20240722	120511	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21600	-1150	5	-5.05	3129707700	143402	147.49	22550	22700	21350	29550	15950	22750	21824.68	7.48	0	-39925	23183	22966	22633	22416	22083	23075	22525	86	6800	500	16830	50	1	17200000	3715	13.43	0.56	12	0.83	1608.00	38283.00	38400	20240117	-43.75	21350	20240722	1.17	38400	-43.75	20240117	21350	1.17	20240722	38400	-43.75	20240117	21350	1.17	20240722	6.22	N	049070	500	86 억		1286241	N	N	0	N	00	N
63	20240722	110509	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21500	-1250	5	-5.49	2787759400	127470	131.11	22550	22700	21400	29550	15950	22750	21869.89	7.48	0	-33620	23183	22966	22633	22416	22083	23075	22525	86	6800	500	16830	50	1	17200000	3698	13.37	0.56	12	0.74	1608.00	38283.00	38400	20240117	-44.01	21400	20240722	0.47	38400	-44.01	20240117	21400	0.47	20240722	38400	-44.01	20240117	21400	0.47	20240722	6.22	N	049070	500	86 억		1286241	N	N	0	N	00	N
64	20240722	100511	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22000	-750	5	-3.30	1459672000	65996	67.88	22550	22700	21800	29550	15950	22750	22117.53	7.48	0	-27275	23183	22966	22633	22416	22083	23075	22525	86	6800	500	16830	50	1	17200000	3784	13.68	0.57	12	0.38	1608.00	38283.00	38400	20240117	-42.71	21800	20240722	0.92	38400	-42.71	20240117	21800	0.92	20240722	38400	-42.71	20240117	21800	0.92	20240722	6.22	N	049070	500	86 억		1286241	N	N	0	N	00	N
65	20240722	090509	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22300	-450	5	-1.98	175296050	7826	8.05	22550	22700	22250	29550	15950	22750	22398.96	7.48	0	-5606	23183	22966	22633	22416	22083	23075	22525	86	6800	500	16830	50	1	17200000	3836	13.87	0.58	12	0.05	1608.00	38283.00	38400	20240117	-41.93	22250	20240722	0.22	38400	-41.93	20240117	22250	0.22	20240722	38400	-41.93	20240117	22250	0.22	20240722	6.22	N	049070	500	86 억		1286241	N	N	0	N	00	N
66	20240719	160500	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22750	50	2	0.22	2164687550	96206	107.53	22650	22850	22300	29500	15900	22700	22499.85	7.48	0	-3320	23466	23082	22816	22432	22166	22950	22300	86	6800	500	16790	50	1	17200000	3913	14.15	0.59	12	0.56	1608.00	38283.00	38400	20240117	-40.76	22300	20240719	2.02	38400	-40.76	20240117	22300	2.02	20240719	38400	-40.76	20240117	22300	2.02	20240719	6.34	N	049070	500	86 억		1286173	N	N	2	N	00	N
67	20240719	150503	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22700	0	3	0.00	2028448050	90224	100.84	22650	22750	22300	29500	15900	22700	22482.32	7.48	0	-3167	23466	23082	22816	22432	22166	22950	22300	86	6800	500	16790	50	1	17200000	3904	14.12	0.59	12	0.52	1608.00	38283.00	38400	20240117	-40.89	22300	20240719	1.79	38400	-40.89	20240117	22300	1.79	20240719	38400	-40.89	20240117	22300	1.79	20240719	6.34	N	049070	500	86 억		1286173	N	N	2	N	00	N
68	20240719	140508	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22450	-250	5	-1.10	1598327450	71198	79.58	22650	22700	22300	29500	15900	22700	22449.00	7.48	0	-18054	23466	23082	22816	22432	22166	22950	22300	86	6800	500	16790	50	1	17200000	3861	13.96	0.59	12	0.41	1608.00	38283.00	38400	20240117	-41.54	22300	20240719	0.67	38400	-41.54	20240117	22300	0.67	20240719	38400	-41.54	20240117	22300	0.67	20240719	6.34	N	049070	500	86 억		1286173	N	N	2	N	00	N
69	20240719	130500	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22350	-350	5	-1.54	1291976850	57518	64.29	22650	22700	22300	29500	15900	22700	22462.07	7.48	0	-16831	23466	23082	22816	22432	22166	22950	22300	86	6800	500	16790	50	1	17200000	3844	13.90	0.58	12	0.33	1608.00	38283.00	38400	20240117	-41.80	22300	20240719	0.22	38400	-41.80	20240117	22300	0.22	20240719	38400	-41.80	20240117	22300	0.22	20240719	6.34	N	049070	500	86 억		1286173	N	N	2	N	00	N
70	20240719	120500	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22550	-150	5	-0.66	1064130200	47348	52.92	22650	22700	22300	29500	15900	22700	22474.59	7.48	0	-14376	23466	23082	22816	22432	22166	22950	22300	86	6800	500	16790	50	1	17200000	3879	14.02	0.59	12	0.28	1608.00	38283.00	38400	20240117	-41.28	22300	20240719	1.12	38400	-41.28	20240117	22300	1.12	20240719	38400	-41.28	20240117	22300	1.12	20240719	6.34	N	049070	500	86 억		1286173	N	N	2	N	00	N
71	20240719	110502	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22500	-200	5	-0.88	980300800	43617	48.75	22650	22700	22300	29500	15900	22700	22475.13	7.48	0	-13892	23466	23082	22816	22432	22166	22950	22300	86	6800	500	16790	50	1	17200000	3870	13.99	0.59	12	0.25	1608.00	38283.00	38400	20240117	-41.41	22300	20240719	0.90	38400	-41.41	20240117	22300	0.90	20240719	38400	-41.41	20240117	22300	0.90	20240719	6.34	N	049070	500	86 억		1286173	N	N	2	N	00	N
72	20240719	100424	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22550	-150	5	-0.66	521796050	23154	25.88	22650	22700	22400	29500	15900	22700	22535.79	7.48	0	-10529	23466	23082	22816	22432	22166	22950	22300	86	6800	500	16790	50	1	17200000	3879	14.02	0.59	12	0.13	1608.00	38283.00	38400	20240117	-41.28	22400	20240719	0.67	38400	-41.28	20240117	22400	0.67	20240719	38400	-41.28	20240117	22400	0.67	20240719	6.34	N	049070	500	86 억		1286173	N	N	2	N	00	N
73	20240719	090513	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22600	-100	5	-0.44	38981500	1724	1.93	22650	22650	22550	29500	15900	22700	22610.35	7.48	0	-499	23466	23082	22816	22432	22166	22950	22300	86	6800	500	16790	50	1	17200000	3887	14.05	0.59	12	0.01	1608.00	38283.00	38400	20240117	-41.15	22550	20240719	0.22	38400	-41.15	20240117	22550	0.22	20240719	38400	-41.15	20240117	22550	0.22	20240719	6.34	N	049070	500	86 억		1286173	N	N	2	N	00	N
74	20240718	160453	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22700	-500	5	-2.16	1997119950	87715	112.08	23150	23200	22550	30150	16250	23200	22768.53	7.58	0	-12646	23933	23566	23383	23016	22833	23475	22925	86	6950	500	17160	50	1	17200000	3904	14.12	0.59	12	0.51	1608.00	38283.00	38400	20240117	-40.89	22550	20240718	0.67	38400	-40.89	20240117	22550	0.67	20240718	38400	-40.89	20240117	22550	0.67	20240718	6.43	N	049070	500	86 억		1303319	N	N	2	N	00	N
75	20240718	150500	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22850	-350	5	-1.51	1886555300	82853	105.86	23150	23200	22550	30150	16250	23200	22769.91	7.58	0	-14260	23933	23566	23383	23016	22833	23475	22925	86	6950	500	17160	50	1	17200000	3930	14.21	0.60	12	0.48	1608.00	38283.00	38400	20240117	-40.49	22550	20240718	1.33	38400	-40.49	20240117	22550	1.33	20240718	38400	-40.49	20240117	22550	1.33	20240718	6.43	N	049070	500	86 억		1303319	N	N	5	N	00	N
76	20240718	140456	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22850	-350	5	-1.51	1668656900	73306	93.67	23150	23200	22550	30150	16250	23200	22762.90	7.58	0	-14466	23933	23566	23383	23016	22833	23475	22925	86	6950	500	17160	50	1	17200000	3930	14.21	0.60	12	0.43	1608.00	38283.00	38400	20240117	-40.49	22550	20240718	1.33	38400	-40.49	20240117	22550	1.33	20240718	38400	-40.49	20240117	22550	1.33	20240718	6.43	N	049070	500	86 억		1303319	N	N	5	N	00	N
77	20240718	130458	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22750	-450	5	-1.94	1456175700	63967	81.73	23150	23200	22550	30150	16250	23200	22764.48	7.58	0	-14214	23933	23566	23383	23016	22833	23475	22925	86	6950	500	17160	50	1	17200000	3913	14.15	0.59	12	0.37	1608.00	38283.00	38400	20240117	-40.76	22550	20240718	0.89	38400	-40.76	20240117	22550	0.89	20240718	38400	-40.76	20240117	22550	0.89	20240718	6.43	N	049070	500	86 억		1303319	N	N	5	N	00	N
78	20240718	120458	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22650	-550	5	-2.37	1273296150	55908	71.44	23150	23200	22550	30150	16250	23200	22774.85	7.58	0	-16058	23933	23566	23383	23016	22833	23475	22925	86	6950	500	17160	50	1	17200000	3896	14.09	0.59	12	0.33	1608.00	38283.00	38400	20240117	-41.02	22550	20240718	0.44	38400	-41.02	20240117	22550	0.44	20240718	38400	-41.02	20240117	22550	0.44	20240718	6.43	N	049070	500	86 억		1303319	N	N	5	N	00	N
79	20240718	110500	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22750	-450	5	-1.94	931266200	40818	52.15	23150	23200	22550	30150	16250	23200	22815.09	7.58	0	-11548	23933	23566	23383	23016	22833	23475	22925	86	6950	500	17160	50	1	17200000	3913	14.15	0.59	12	0.24	1608.00	38283.00	38400	20240117	-40.76	22550	20240718	0.89	38400	-40.76	20240117	22550	0.89	20240718	38400	-40.76	20240117	22550	0.89	20240718	6.43	N	049070	500	86 억		1303319	N	N	5	N	00	N
80	20240718	100501	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22800	-400	5	-1.72	660980650	28950	36.99	23150	23200	22550	30150	16250	23200	22831.80	7.58	0	-9203	23933	23566	23383	23016	22833	23475	22925	86	6950	500	17160	50	1	17200000	3922	14.18	0.60	12	0.17	1608.00	38283.00	38400	20240117	-40.62	22550	20240718	1.11	38400	-40.62	20240117	22550	1.11	20240718	38400	-40.62	20240117	22550	1.11	20240718	6.43	N	049070	500	86 억		1303319	N	N	5	N	00	N
81	20240718	090502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	-350	5	-1.51	138631400	6031	7.71	23150	23200	22750	30150	16250	23200	22986.47	7.58	0	-1621	23933	23566	23383	23016	22833	23475	22925	86	6950	500	17160	50	1	17200000	3930	14.21	0.60	12	0.04	1608.00	38283.00	38400	20240117	-40.49	22650	20240618	0.88	38400	-40.49	20240117	22650	0.88	20240618	38400	-40.49	20240117	22650	0.88	20240618	6.43	N	049070	500	86 억		1303319	N	N	5	N	00	N
82	20240717	160522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23200	-200	5	-0.85	1818628750	77611	157.50	23250	23750	23200	30400	16400	23400	23435.88	7.56	0	5760	23866	23632	23416	23182	22966	23750	23300	86	7000	500	17310	50	1	17200000	3990	14.43	0.61	12	0.45	1608.00	38283.00	38400	20240117	-39.58	22650	20240618	2.43	38400	-39.58	20240117	22650	2.43	20240618	38400	-39.58	20240117	22650	2.43	20240618	6.44	N	049070	500	86 억		1300550	N	N	5	N	00	N
83	20240717	150524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	-100	5	-0.43	1576965550	67221	136.41	23250	23750	23250	30400	16400	23400	23459.42	7.56	0	5348	23866	23632	23416	23182	22966	23750	23300	86	7000	500	17310	50	1	17200000	4008	14.49	0.61	12	0.39	1608.00	38283.00	38400	20240117	-39.32	22650	20240618	2.87	38400	-39.32	20240117	22650	2.87	20240618	38400	-39.32	20240117	22650	2.87	20240618	6.44	N	049070	500	86 억		1300550	N	N	1	N	00	N
84	20240717	140521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	200	2	0.85	1333655600	56862	115.39	23250	23750	23250	30400	16400	23400	23454.25	7.56	0	8118	23866	23632	23416	23182	22966	23750	23300	86	7000	500	17310	50	1	17200000	4059	14.68	0.62	12	0.33	1608.00	38283.00	38400	20240117	-38.54	22650	20240618	4.19	38400	-38.54	20240117	22650	4.19	20240618	38400	-38.54	20240117	22650	4.19	20240618	6.44	N	049070	500	86 억		1300550	N	N	1	N	00	N
85	20240717	130520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	200	2	0.85	1160180050	49500	100.45	23250	23750	23250	30400	16400	23400	23437.98	7.56	0	7926	23866	23632	23416	23182	22966	23750	23300	86	7000	500	17310	50	1	17200000	4059	14.68	0.62	12	0.29	1608.00	38283.00	38400	20240117	-38.54	22650	20240618	4.19	38400	-38.54	20240117	22650	4.19	20240618	38400	-38.54	20240117	22650	4.19	20240618	6.44	N	049070	500	86 억		1300550	N	N	1	N	00	N
86	20240717	120521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	0	3	0.00	857970950	36689	74.45	23250	23600	23250	30400	16400	23400	23384.96	7.56	0	11218	23866	23632	23416	23182	22966	23750	23300	86	7000	500	17310	50	1	17200000	4025	14.55	0.61	12	0.21	1608.00	38283.00	38400	20240117	-39.06	22650	20240618	3.31	38400	-39.06	20240117	22650	3.31	20240618	38400	-39.06	20240117	22650	3.31	20240618	6.44	N	049070	500	86 억		1300550	N	N	1	N	00	N
87	20240717	110521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	50	2	0.21	753036500	32215	65.38	23250	23600	23250	30400	16400	23400	23375.34	7.56	0	9677	23866	23632	23416	23182	22966	23750	23300	86	7000	500	17310	50	1	17200000	4033	14.58	0.61	12	0.19	1608.00	38283.00	38400	20240117	-38.93	22650	20240618	3.53	38400	-38.93	20240117	22650	3.53	20240618	38400	-38.93	20240117	22650	3.53	20240618	6.44	N	049070	500	86 억		1300550	N	N	1	N	00	N
88	20240717	100521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	150	2	0.64	526729500	22526	45.71	23250	23600	23250	30400	16400	23400	23383.18	7.56	0	10892	23866	23632	23416	23182	22966	23750	23300	86	7000	500	17310	50	1	17200000	4051	14.65	0.62	12	0.13	1608.00	38283.00	38400	20240117	-38.67	22650	20240618	3.97	38400	-38.67	20240117	22650	3.97	20240618	38400	-38.67	20240117	22650	3.97	20240618	6.44	N	049070	500	86 억		1300550	N	N	1	N	00	N
89	20240717	090424	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	0	3	0.00	134020050	5752	11.67	23250	23550	23250	30400	16400	23400	23299.73	7.56	0	3582	23866	23632	23416	23182	22966	23750	23300	86	7000	500	17310	50	1	17200000	4025	14.55	0.61	12	0.03	1608.00	38283.00	38400	20240117	-39.06	22650	20240618	3.31	38400	-39.06	20240117	22650	3.31	20240618	38400	-39.06	20240117	22650	3.31	20240618	6.44	N	049070	500	86 억		1300550	N	N	1	N	00	N
90	20240716	160522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-100	5	-0.43	1148276750	49054	137.43	23350	23650	23200	30550	16450	23500	23408.43	7.54	0	3887	23966	23732	23416	23182	22866	23775	23225	86	7050	500	17390	50	1	17200000	4025	14.55	0.61	12	0.29	1608.00	38283.00	38400	20240117	-39.06	22650	20240618	3.31	38400	-39.06	20240117	22650	3.31	20240618	38400	-39.06	20240117	22650	3.31	20240618	6.43	N	049070	500	86 억		1297348	N	N	1	N	00	N
91	20240716	150527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-100	5	-0.43	1092860700	46686	130.79	23350	23650	23200	30550	16450	23500	23408.75	7.54	0	3544	23966	23732	23416	23182	22866	23775	23225	86	7050	500	17390	50	1	17200000	4025	14.55	0.61	12	0.27	1608.00	38283.00	38400	20240117	-39.06	22650	20240618	3.31	38400	-39.06	20240117	22650	3.31	20240618	38400	-39.06	20240117	22650	3.31	20240618	6.43	N	049070	500	86 억		1297348	N	N	541	N	00	N
92	20240716	140525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-100	5	-0.43	881716700	37665	105.52	23350	23650	23200	30550	16450	23500	23409.44	7.54	0	2795	23966	23732	23416	23182	22866	23775	23225	86	7050	500	17390	50	1	17200000	4025	14.55	0.61	12	0.22	1608.00	38283.00	38400	20240117	-39.06	22650	20240618	3.31	38400	-39.06	20240117	22650	3.31	20240618	38400	-39.06	20240117	22650	3.31	20240618	6.43	N	049070	500	86 억		1297348	N	N	541	N	00	N
93	20240716	130525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	-150	5	-0.64	740088250	31598	88.52	23350	23650	23200	30550	16450	23500	23422.00	7.54	0	-732	23966	23732	23416	23182	22866	23775	23225	86	7050	500	17390	50	1	17200000	4016	14.52	0.61	12	0.18	1608.00	38283.00	38400	20240117	-39.19	22650	20240618	3.09	38400	-39.19	20240117	22650	3.09	20240618	38400	-39.19	20240117	22650	3.09	20240618	6.43	N	049070	500	86 억		1297348	N	N	541	N	00	N
94	20240716	120524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	50	2	0.21	551809150	23550	65.98	23350	23650	23200	30550	16450	23500	23431.39	7.54	0	-964	23966	23732	23416	23182	22866	23775	23225	86	7050	500	17390	50	1	17200000	4051	14.65	0.62	12	0.14	1608.00	38283.00	38400	20240117	-38.67	22650	20240618	3.97	38400	-38.67	20240117	22650	3.97	20240618	38400	-38.67	20240117	22650	3.97	20240618	6.43	N	049070	500	86 억		1297348	N	N	541	N	00	N
95	20240716	110524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	-150	5	-0.64	454117000	19379	54.29	23350	23650	23200	30550	16450	23500	23433.46	7.54	0	-1590	23966	23732	23416	23182	22866	23775	23225	86	7050	500	17390	50	1	17200000	4016	14.52	0.61	12	0.11	1608.00	38283.00	38400	20240117	-39.19	22650	20240618	3.09	38400	-39.19	20240117	22650	3.09	20240618	38400	-39.19	20240117	22650	3.09	20240618	6.43	N	049070	500	86 억		1297348	N	N	541	N	00	N
96	20240716	100524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-100	5	-0.43	339677100	14473	40.55	23350	23650	23250	30550	16450	23500	23469.71	7.54	0	-2059	23966	23732	23416	23182	22866	23775	23225	86	7050	500	17390	50	1	17200000	4025	14.55	0.61	12	0.08	1608.00	38283.00	38400	20240117	-39.06	22650	20240618	3.31	38400	-39.06	20240117	22650	3.31	20240618	38400	-39.06	20240117	22650	3.31	20240618	6.43	N	049070	500	86 억		1297348	N	N	541	N	00	N
97	20240716	090522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	50	2	0.21	54598950	2324	6.51	23350	23650	23350	30550	16450	23500	23493.52	7.54	0	-478	23966	23732	23416	23182	22866	23775	23225	86	7050	500	17390	50	1	17200000	4051	14.65	0.62	12	0.01	1608.00	38283.00	38400	20240117	-38.67	22650	20240618	3.97	38400	-38.67	20240117	22650	3.97	20240618	38400	-38.67	20240117	22650	3.97	20240618	6.43	N	049070	500	86 억		1297348	N	N	541	N	00	N
98	20240715	160516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	0	3	0.00	829838600	35568	42.77	23500	23650	23100	30550	16450	23500	23330.54	7.39	0	-2840	24133	23816	23583	23266	23033	23700	23150	86	7050	500	17390	50	1	17200000	4042	14.61	0.61	12	0.21	1608.00	38283.00	38400	20240117	-38.80	22650	20240618	3.75	38400	-38.80	20240117	22650	3.75	20240618	38400	-38.80	20240117	22650	3.75	20240618	6.41	N	049070	500	86 억		1271026	N	N	541	N	00	N
99	20240715	150519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-100	5	-0.43	767139900	32896	39.55	23500	23650	23100	30550	16450	23500	23319.61	7.39	0	-2547	24133	23816	23583	23266	23033	23700	23150	86	7050	500	17390	50	1	17200000	4025	14.55	0.61	12	0.19	1608.00	38283.00	38400	20240117	-39.06	22650	20240618	3.31	38400	-39.06	20240117	22650	3.31	20240618	38400	-39.06	20240117	22650	3.31	20240618	6.41	N	049070	500	86 억		1271026	N	N	56	N	00	N
100	20240715	140519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	50	2	0.21	686312700	29456	35.42	23500	23600	23100	30550	16450	23500	23298.91	7.39	0	-1167	24133	23816	23583	23266	23033	23700	23150	86	7050	500	17390	50	1	17200000	4051	14.65	0.62	12	0.17	1608.00	38283.00	38400	20240117	-38.67	22650	20240618	3.97	38400	-38.67	20240117	22650	3.97	20240618	38400	-38.67	20240117	22650	3.97	20240618	6.41	N	049070	500	86 억		1271026	N	N	56	N	00	N
101	20240715	130519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	-250	5	-1.06	488263550	20989	25.24	23500	23550	23100	30550	16450	23500	23261.70	7.39	0	-2425	24133	23816	23583	23266	23033	23700	23150	86	7050	500	17390	50	1	17200000	3999	14.46	0.61	12	0.12	1608.00	38283.00	38400	20240117	-39.45	22650	20240618	2.65	38400	-39.45	20240117	22650	2.65	20240618	38400	-39.45	20240117	22650	2.65	20240618	6.41	N	049070	500	86 억		1271026	N	N	56	N	00	N
102	20240715	120519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	-200	5	-0.85	432961200	18611	22.38	23500	23550	23100	30550	16450	23500	23262.45	7.39	0	-2291	24133	23816	23583	23266	23033	23700	23150	86	7050	500	17390	50	1	17200000	4008	14.49	0.61	12	0.11	1608.00	38283.00	38400	20240117	-39.32	22650	20240618	2.87	38400	-39.32	20240117	22650	2.87	20240618	38400	-39.32	20240117	22650	2.87	20240618	6.41	N	049070	500	86 억		1271026	N	N	56	N	00	N
103	20240715	110519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	-200	5	-0.85	365714850	15722	18.90	23500	23550	23100	30550	16450	23500	23259.82	7.39	0	-2250	24133	23816	23583	23266	23033	23700	23150	86	7050	500	17390	50	1	17200000	4008	14.49	0.61	12	0.09	1608.00	38283.00	38400	20240117	-39.32	22650	20240618	2.87	38400	-39.32	20240117	22650	2.87	20240618	38400	-39.32	20240117	22650	2.87	20240618	6.41	N	049070	500	86 억		1271026	N	N	56	N	00	N
104	20240715	100518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	-150	5	-0.64	270988550	11661	14.02	23500	23550	23100	30550	16450	23500	23236.62	7.39	0	-2045	24133	23816	23583	23266	23033	23700	23150	86	7050	500	17390	50	1	17200000	4016	14.52	0.61	12	0.07	1608.00	38283.00	38400	20240117	-39.19	22650	20240618	3.09	38400	-39.19	20240117	22650	3.09	20240618	38400	-39.19	20240117	22650	3.09	20240618	6.41	N	049070	500	86 억		1271026	N	N	56	N	00	N
105	20240715	090519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	-50	5	-0.21	29072300	1240	1.49	23500	23550	23350	30550	16450	23500	23440.61	7.39	0	-358	24133	23816	23583	23266	23033	23700	23150	86	7050	500	17390	50	1	17200000	4033	14.58	0.61	12	0.01	1608.00	38283.00	38400	20240117	-38.93	22650	20240618	3.53	38400	-38.93	20240117	22650	3.53	20240618	38400	-38.93	20240117	22650	3.53	20240618	6.41	N	049070	500	86 억		1271026	N	N	56	N	00	N
106	20240712	160514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	-50	5	-0.21	1942652950	82183	114.46	23700	23900	23350	30600	16500	23550	23638.68	7.46	0	-11659	23950	23750	23450	23250	22950	23850	23350	86	7050	500	17420	50	1	17200000	4042	14.61	0.61	12	0.48	1608.00	38283.00	38400	20240117	-38.80	22650	20240618	3.75	38400	-38.80	20240117	22650	3.75	20240618	38400	-38.80	20240117	22650	3.75	20240618	6.43	N	049070	500	86 억		1282604	N	N	56	N	00	N
107	20240712	150517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	0	3	0.00	1855278950	78463	109.28	23700	23900	23350	30600	16500	23550	23645.68	7.46	0	-11021	23950	23750	23450	23250	22950	23850	23350	86	7050	500	17420	50	1	17200000	4051	14.65	0.62	12	0.46	1608.00	38283.00	38400	20240117	-38.67	22650	20240618	3.97	38400	-38.67	20240117	22650	3.97	20240618	38400	-38.67	20240117	22650	3.97	20240618	6.43	N	049070	500	86 억		1282604	N	N	4	N	00	N
108	20240712	140520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	0	3	0.00	1748449000	73914	102.94	23700	23900	23350	30600	16500	23550	23655.66	7.46	0	-10604	23950	23750	23450	23250	22950	23850	23350	86	7050	500	17420	50	1	17200000	4051	14.65	0.62	12	0.43	1608.00	38283.00	38400	20240117	-38.67	22650	20240618	3.97	38400	-38.67	20240117	22650	3.97	20240618	38400	-38.67	20240117	22650	3.97	20240618	6.43	N	049070	500	86 억		1282604	N	N	4	N	00	N
109	20240712	130516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	0	3	0.00	1657769600	70065	97.58	23700	23900	23350	30600	16500	23550	23660.98	7.46	0	-10020	23950	23750	23450	23250	22950	23850	23350	86	7050	500	17420	50	1	17200000	4051	14.65	0.62	12	0.41	1608.00	38283.00	38400	20240117	-38.67	22650	20240618	3.97	38400	-38.67	20240117	22650	3.97	20240618	38400	-38.67	20240117	22650	3.97	20240618	6.43	N	049070	500	86 억		1282604	N	N	4	N	00	N
110	20240712	120517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	-100	5	-0.42	1548673400	65412	91.10	23700	23900	23350	30600	16500	23550	23676.32	7.46	0	-10307	23950	23750	23450	23250	22950	23850	23350	86	7050	500	17420	50	1	17200000	4033	14.58	0.61	12	0.38	1608.00	38283.00	38400	20240117	-38.93	22650	20240618	3.53	38400	-38.93	20240117	22650	3.53	20240618	38400	-38.93	20240117	22650	3.53	20240618	6.43	N	049070	500	86 억		1282604	N	N	4	N	00	N
111	20240712	110515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-150	5	-0.64	1341079750	56569	78.78	23700	23900	23400	30600	16500	23550	23707.91	7.46	0	-13398	23950	23750	23450	23250	22950	23850	23350	86	7050	500	17420	50	1	17200000	4025	14.55	0.61	12	0.33	1608.00	38283.00	38400	20240117	-39.06	22650	20240618	3.31	38400	-39.06	20240117	22650	3.31	20240618	38400	-39.06	20240117	22650	3.31	20240618	6.43	N	049070	500	86 억		1282604	N	N	4	N	00	N
112	20240712	100517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	300	2	1.27	866765550	36497	50.83	23700	23900	23450	30600	16500	23550	23750.80	7.46	0	-7071	23950	23750	23450	23250	22950	23850	23350	86	7050	500	17420	50	1	17200000	4102	14.83	0.62	12	0.21	1608.00	38283.00	38400	20240117	-37.89	22650	20240618	5.30	38400	-37.89	20240117	22650	5.30	20240618	38400	-37.89	20240117	22650	5.30	20240618	6.43	N	049070	500	86 억		1282604	N	N	4	N	00	N
113	20240712	090513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	50	2	0.21	134258850	5671	7.90	23700	23750	23600	30600	16500	23550	23682.46	7.46	0	-1829	23950	23750	23450	23250	22950	23850	23350	86	7050	500	17420	50	1	17200000	4059	14.68	0.62	12	0.03	1608.00	38283.00	38400	20240117	-38.54	22650	20240618	4.19	38400	-38.54	20240117	22650	4.19	20240618	38400	-38.54	20240117	22650	4.19	20240618	6.43	N	049070	500	86 억		1282604	N	N	4	N	00	N
114	20240711	160513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	400	2	1.73	1647141050	70346	67.84	23250	23650	23150	30050	16250	23150	23414.14	7.44	0	2735	23850	23500	23200	22850	22550	23350	22700	86	6900	500	17130	50	1	17200000	4051	14.65	0.62	12	0.41	1608.00	38283.00	38400	20240117	-38.67	22650	20240618	3.97	38400	-38.67	20240117	22650	3.97	20240618	38400	-38.67	20240117	22650	3.97	20240618	6.33	N	049070	500	86 억		1279920	N	N	4	N	00	N
115	20240711	150517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	400	2	1.73	1406077350	60106	57.96	23250	23650	23150	30050	16250	23150	23393.29	7.44	0	2869	23850	23500	23200	22850	22550	23350	22700	86	6900	500	17130	50	1	17200000	4051	14.65	0.62	12	0.35	1608.00	38283.00	38400	20240117	-38.67	22650	20240618	3.97	38400	-38.67	20240117	22650	3.97	20240618	38400	-38.67	20240117	22650	3.97	20240618	6.33	N	049070	500	86 억		1279920	N	N	867	N	00	N
116	20240711	140517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	450	2	1.94	1171188500	50112	48.33	23250	23650	23150	30050	16250	23150	23371.42	7.44	0	8338	23850	23500	23200	22850	22550	23350	22700	86	6900	500	17130	50	1	17200000	4059	14.68	0.62	12	0.29	1608.00	38283.00	38400	20240117	-38.54	22650	20240618	4.19	38400	-38.54	20240117	22650	4.19	20240618	38400	-38.54	20240117	22650	4.19	20240618	6.33	N	049070	500	86 억		1279920	N	N	867	N	00	N
117	20240711	130515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23200	50	2	0.22	752146500	32235	31.09	23250	23500	23150	30050	16250	23150	23333.22	7.44	0	4014	23850	23500	23200	22850	22550	23350	22700	86	6900	500	17130	50	1	17200000	3990	14.43	0.61	12	0.19	1608.00	38283.00	38400	20240117	-39.58	22650	20240618	2.43	38400	-39.58	20240117	22650	2.43	20240618	38400	-39.58	20240117	22650	2.43	20240618	6.33	N	049070	500	86 억		1279920	N	N	867	N	00	N
118	20240711	120515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	200	2	0.86	645848800	27668	26.68	23250	23500	23150	30050	16250	23150	23342.81	7.44	0	3342	23850	23500	23200	22850	22550	23350	22700	86	6900	500	17130	50	1	17200000	4016	14.52	0.61	12	0.16	1608.00	38283.00	38400	20240117	-39.19	22650	20240618	3.09	38400	-39.19	20240117	22650	3.09	20240618	38400	-39.19	20240117	22650	3.09	20240618	6.33	N	049070	500	86 억		1279920	N	N	867	N	00	N
119	20240711	110514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	200	2	0.86	519131750	22232	21.44	23250	23500	23150	30050	16250	23150	23350.65	7.44	0	2566	23850	23500	23200	22850	22550	23350	22700	86	6900	500	17130	50	1	17200000	4016	14.52	0.61	12	0.13	1608.00	38283.00	38400	20240117	-39.19	22650	20240618	3.09	38400	-39.19	20240117	22650	3.09	20240618	38400	-39.19	20240117	22650	3.09	20240618	6.33	N	049070	500	86 억		1279920	N	N	867	N	00	N
120	20240711	100514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	350	2	1.51	272887400	11716	11.30	23250	23500	23150	30050	16250	23150	23291.86	7.44	0	2432	23850	23500	23200	22850	22550	23350	22700	86	6900	500	17130	50	1	17200000	4042	14.61	0.61	12	0.07	1608.00	38283.00	38400	20240117	-38.80	22650	20240618	3.75	38400	-38.80	20240117	22650	3.75	20240618	38400	-38.80	20240117	22650	3.75	20240618	6.33	N	049070	500	86 억		1279920	N	N	867	N	00	N
121	20240711	090512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23200	50	2	0.22	26470450	1139	1.10	23250	23350	23200	30050	16250	23150	23240.08	7.44	0	385	23850	23500	23200	22850	22550	23350	22700	86	6900	500	17130	50	1	17200000	3990	14.43	0.61	12	0.01	1608.00	38283.00	38400	20240117	-39.58	22650	20240618	2.43	38400	-39.58	20240117	22650	2.43	20240618	38400	-39.58	20240117	22650	2.43	20240618	6.33	N	049070	500	86 억		1279920	N	N	867	N	00	N
122	20240710	160513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	-150	5	-0.64	2381775750	103007	145.86	23350	23550	22900	30250	16350	23300	23122.41	7.42	0	1140	23866	23582	23366	23082	22866	23475	22975	86	6950	500	17240	50	1	17200000	3982	14.40	0.60	12	0.60	1608.00	38283.00	38400	20240117	-39.71	22650	20240618	2.21	38400	-39.71	20240117	22650	2.21	20240618	38400	-39.71	20240117	22650	2.21	20240618	6.34	N	049070	500	86 억		1276040	N	N	867	N	00	N
123	20240710	150514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	0	3	0.00	2190720600	94769	134.19	23350	23550	22900	30250	16350	23300	23116.42	7.42	0	258	23866	23582	23366	23082	22866	23475	22975	86	6950	500	17240	50	1	17200000	4008	14.49	0.61	12	0.55	1608.00	38283.00	38400	20240117	-39.32	22650	20240618	2.87	38400	-39.32	20240117	22650	2.87	20240618	38400	-39.32	20240117	22650	2.87	20240618	6.34	N	049070	500	86 억		1276040	N	N	760	N	00	N
124	20240710	140512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	100	2	0.43	2029648750	87862	124.41	23350	23550	22900	30250	16350	23300	23100.41	7.42	0	1455	23866	23582	23366	23082	22866	23475	22975	86	6950	500	17240	50	1	17200000	4025	14.55	0.61	12	0.51	1608.00	38283.00	38400	20240117	-39.06	22650	20240618	3.31	38400	-39.06	20240117	22650	3.31	20240618	38400	-39.06	20240117	22650	3.31	20240618	6.34	N	049070	500	86 억		1276040	N	N	760	N	00	N
125	20240710	130512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	-350	5	-1.50	1495574150	64807	91.77	23350	23550	22900	30250	16350	23300	23077.35	7.42	0	-7962	23866	23582	23366	23082	22866	23475	22975	86	6950	500	17240	50	1	17200000	3947	14.27	0.60	12	0.38	1608.00	38283.00	38400	20240117	-40.23	22650	20240618	1.32	38400	-40.23	20240117	22650	1.32	20240618	38400	-40.23	20240117	22650	1.32	20240618	6.34	N	049070	500	86 억		1276040	N	N	760	N	00	N
126	20240710	120513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	-300	5	-1.29	1293787800	56031	79.34	23350	23550	22900	30250	16350	23300	23090.57	7.42	0	-7789	23866	23582	23366	23082	22866	23475	22975	86	6950	500	17240	50	1	17200000	3956	14.30	0.60	12	0.33	1608.00	38283.00	38400	20240117	-40.10	22650	20240618	1.55	38400	-40.10	20240117	22650	1.55	20240618	38400	-40.10	20240117	22650	1.55	20240618	6.34	N	049070	500	86 억		1276040	N	N	760	N	00	N
127	20240710	110514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	-250	5	-1.07	1171120450	50700	71.79	23350	23550	22900	30250	16350	23300	23099.02	7.42	0	-7310	23866	23582	23366	23082	22866	23475	22975	86	6950	500	17240	50	1	17200000	3965	14.33	0.60	12	0.29	1608.00	38283.00	38400	20240117	-39.97	22650	20240618	1.77	38400	-39.97	20240117	22650	1.77	20240618	38400	-39.97	20240117	22650	1.77	20240618	6.34	N	049070	500	86 억		1276040	N	N	760	N	00	N
128	20240710	100509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	-200	5	-0.86	342624650	14779	20.93	23350	23550	23050	30250	16350	23300	23183.20	7.42	0	-1452	23866	23582	23366	23082	22866	23475	22975	86	6950	500	17240	50	1	17200000	3973	14.37	0.60	12	0.09	1608.00	38283.00	38400	20240117	-39.84	22650	20240618	1.99	38400	-39.84	20240117	22650	1.99	20240618	38400	-39.84	20240117	22650	1.99	20240618	6.34	N	049070	500	86 억		1276040	N	N	760	N	00	N
129	20240710	090512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	50	2	0.21	59436800	2542	3.60	23350	23550	23300	30250	16350	23300	23381.94	7.42	0	-1053	23866	23582	23366	23082	22866	23475	22975	86	6950	500	17240	50	1	17200000	4016	14.52	0.61	12	0.01	1608.00	38283.00	38400	20240117	-39.19	22650	20240618	3.09	38400	-39.19	20240117	22650	3.09	20240618	38400	-39.19	20240117	22650	3.09	20240618	6.34	N	049070	500	86 억		1276040	N	N	760	N	00	N
130	20240709	160512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	50	2	0.22	1636765750	70245	152.59	23600	23650	23150	30200	16300	23250	23300.82	7.55	0	-26423	23583	23416	23183	23016	22783	23500	23100	86	6950	500	17200	50	1	17200000	4008	14.49	0.61	12	0.41	1608.00	38283.00	38400	20240117	-39.32	22650	20240618	2.87	38400	-39.32	20240117	22650	2.87	20240618	38400	-39.32	20240117	22650	2.87	20240618	6.33	N	049070	500	86 억		1299205	N	N	760	N	00	N
131	20240709	150512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	100	2	0.43	1504820750	64586	140.30	23600	23650	23150	30200	16300	23250	23299.49	7.55	0	-27318	23583	23416	23183	23016	22783	23500	23100	86	6950	500	17200	50	1	17200000	4016	14.52	0.61	12	0.38	1608.00	38283.00	38400	20240117	-39.19	22650	20240618	3.09	38400	-39.19	20240117	22650	3.09	20240618	38400	-39.19	20240117	22650	3.09	20240618	6.33	N	049070	500	86 억		1299205	N	N	2	N	00	N
132	20240709	140512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23200	-50	5	-0.22	1253419700	53812	116.89	23600	23650	23150	30200	16300	23250	23292.57	7.55	0	-26335	23583	23416	23183	23016	22783	23500	23100	86	6950	500	17200	50	1	17200000	3990	14.43	0.61	12	0.31	1608.00	38283.00	38400	20240117	-39.58	22650	20240618	2.43	38400	-39.58	20240117	22650	2.43	20240618	38400	-39.58	20240117	22650	2.43	20240618	6.33	N	049070	500	86 억		1299205	N	N	2	N	00	N
133	20240709	130514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	50	2	0.22	800855250	34316	74.54	23600	23650	23200	30200	16300	23250	23337.67	7.55	0	-13551	23583	23416	23183	23016	22783	23500	23100	86	6950	500	17200	50	1	17200000	4008	14.49	0.61	12	0.20	1608.00	38283.00	38400	20240117	-39.32	22650	20240618	2.87	38400	-39.32	20240117	22650	2.87	20240618	38400	-39.32	20240117	22650	2.87	20240618	6.33	N	049070	500	86 억		1299205	N	N	2	N	00	N
134	20240709	120515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	0	3	0.00	658270750	28197	61.25	23600	23650	23200	30200	16300	23250	23345.42	7.55	0	-10036	23583	23416	23183	23016	22783	23500	23100	86	6950	500	17200	50	1	17200000	3999	14.46	0.61	12	0.16	1608.00	38283.00	38400	20240117	-39.45	22650	20240618	2.65	38400	-39.45	20240117	22650	2.65	20240618	38400	-39.45	20240117	22650	2.65	20240618	6.33	N	049070	500	86 억		1299205	N	N	2	N	00	N
135	20240709	110514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	50	2	0.22	512246100	21924	47.62	23600	23650	23200	30200	16300	23250	23364.64	7.55	0	-8073	23583	23416	23183	23016	22783	23500	23100	86	6950	500	17200	50	1	17200000	4008	14.49	0.61	12	0.13	1608.00	38283.00	38400	20240117	-39.32	22650	20240618	2.87	38400	-39.32	20240117	22650	2.87	20240618	38400	-39.32	20240117	22650	2.87	20240618	6.33	N	049070	500	86 억		1299205	N	N	2	N	00	N
136	20240709	100513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	100	2	0.43	426825250	18256	39.66	23600	23650	23200	30200	16300	23250	23380.01	7.55	0	-7251	23583	23416	23183	23016	22783	23500	23100	86	6950	500	17200	50	1	17200000	4016	14.52	0.61	12	0.11	1608.00	38283.00	38400	20240117	-39.19	22650	20240618	3.09	38400	-39.19	20240117	22650	3.09	20240618	38400	-39.19	20240117	22650	3.09	20240618	6.33	N	049070	500	86 억		1299205	N	N	2	N	00	N
137	20240709	090512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	250	2	1.08	136047400	5784	12.56	23600	23650	23300	30200	16300	23250	23521.43	7.55	0	-2181	23583	23416	23183	23016	22783	23500	23100	86	6950	500	17200	50	1	17200000	4042	14.61	0.61	12	0.03	1608.00	38283.00	38400	20240117	-38.80	22650	20240618	3.75	38400	-38.80	20240117	22650	3.75	20240618	38400	-38.80	20240117	22650	3.75	20240618	6.33	N	049070	500	86 억		1299205	N	N	2	N	00	N
138	20240708	160509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	150	2	0.65	1052628050	45451	25.79	23050	23350	22950	30000	16200	23100	23159.55	7.56	0	-2138	24433	23766	23433	22766	22433	23600	22600	86	6900	500	17090	50	1	17200000	3999	14.46	0.61	12	0.26	1608.00	38283.00	38400	20240117	-39.45	22650	20240618	2.65	38400	-39.45	20240117	22650	2.65	20240618	38400	-39.45	20240117	22650	2.65	20240618	6.34	N	049070	500	86 억		1299569	N	N	2	N	00	N
139	20240708	150510	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	150	2	0.65	874925750	37798	21.45	23050	23350	22950	30000	16200	23100	23147.41	7.56	0	-1835	24433	23766	23433	22766	22433	23600	22600	86	6900	500	17090	50	1	17200000	3999	14.46	0.61	12	0.22	1608.00	38283.00	38400	20240117	-39.45	22650	20240618	2.65	38400	-39.45	20240117	22650	2.65	20240618	38400	-39.45	20240117	22650	2.65	20240618	6.34	N	049070	500	86 억		1299569	N	N	56	N	00	N
140	20240708	140512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	150	2	0.65	752247200	32524	18.45	23050	23300	22950	30000	16200	23100	23128.99	7.56	0	-932	24433	23766	23433	22766	22433	23600	22600	86	6900	500	17090	50	1	17200000	3999	14.46	0.61	12	0.19	1608.00	38283.00	38400	20240117	-39.45	22650	20240618	2.65	38400	-39.45	20240117	22650	2.65	20240618	38400	-39.45	20240117	22650	2.65	20240618	6.34	N	049070	500	86 억		1299569	N	N	56	N	00	N
141	20240708	130508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	150	2	0.65	616764750	26685	15.14	23050	23300	22950	30000	16200	23100	23112.79	7.56	0	-164	24433	23766	23433	22766	22433	23600	22600	86	6900	500	17090	50	1	17200000	3999	14.46	0.61	12	0.16	1608.00	38283.00	38400	20240117	-39.45	22650	20240618	2.65	38400	-39.45	20240117	22650	2.65	20240618	38400	-39.45	20240117	22650	2.65	20240618	6.34	N	049070	500	86 억		1299569	N	N	56	N	00	N
142	20240708	120510	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	50	2	0.22	538579850	23312	13.23	23050	23300	22950	30000	16200	23100	23103.12	7.56	0	751	24433	23766	23433	22766	22433	23600	22600	86	6900	500	17090	50	1	17200000	3982	14.40	0.60	12	0.14	1608.00	38283.00	38400	20240117	-39.71	22650	20240618	2.21	38400	-39.71	20240117	22650	2.21	20240618	38400	-39.71	20240117	22650	2.21	20240618	6.34	N	049070	500	86 억		1299569	N	N	56	N	00	N
143	20240708	110508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	50	2	0.22	491566750	21281	12.08	23050	23300	22950	30000	16200	23100	23098.86	7.56	0	1034	24433	23766	23433	22766	22433	23600	22600	86	6900	500	17090	50	1	17200000	3982	14.40	0.60	12	0.12	1608.00	38283.00	38400	20240117	-39.71	22650	20240618	2.21	38400	-39.71	20240117	22650	2.21	20240618	38400	-39.71	20240117	22650	2.21	20240618	6.34	N	049070	500	86 억		1299569	N	N	56	N	00	N
144	20240708	100509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23200	100	2	0.43	392424300	16999	9.65	23050	23300	22950	30000	16200	23100	23085.14	7.56	0	1968	24433	23766	23433	22766	22433	23600	22600	86	6900	500	17090	50	1	17200000	3990	14.43	0.61	12	0.10	1608.00	38283.00	38400	20240117	-39.58	22650	20240618	2.43	38400	-39.58	20240117	22650	2.43	20240618	38400	-39.58	20240117	22650	2.43	20240618	6.34	N	049070	500	86 억		1299569	N	N	56	N	00	N
145	20240708	090509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	50	2	0.22	122515450	5319	3.02	23050	23200	22950	30000	16200	23100	23033.55	7.56	0	2023	24433	23766	23433	22766	22433	23600	22600	86	6900	500	17090	50	1	17200000	3982	14.40	0.60	12	0.03	1608.00	38283.00	38400	20240117	-39.71	22650	20240618	2.21	38400	-39.71	20240117	22650	2.21	20240618	38400	-39.71	20240117	22650	2.21	20240618	6.34	N	049070	500	86 억		1299569	N	N	56	N	00	N
146	20240705	160507	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	150	2	0.65	4109818650	174772	158.98	23550	24100	23100	29800	16100	22950	23515.61	7.76	0	-35923	23716	23332	23016	22632	22316	23300	22600	86	6850	500	16980	50	1	17200000	3973	14.37	0.60	12	1.02	1608.00	38283.00	38400	20240117	-39.84	22650	20240618	1.99	38400	-39.84	20240117	22650	1.99	20240618	38400	-39.84	20240117	22650	1.99	20240618	6.41	N	049070	500	86 억		1334185	N	N	56	N	00	N
147	20240705	150509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23200	250	2	1.09	3890674650	165298	150.37	23550	24100	23100	29800	16100	22950	23537.34	7.76	0	-35507	23716	23332	23016	22632	22316	23300	22600	86	6850	500	16980	50	1	17200000	3990	14.43	0.61	12	0.96	1608.00	38283.00	38400	20240117	-39.58	22650	20240618	2.43	38400	-39.58	20240117	22650	2.43	20240618	38400	-39.58	20240117	22650	2.43	20240618	6.41	N	049070	500	86 억		1334185	N	N	54	N	00	N
148	20240705	140509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	200	2	0.87	3624153400	153797	139.90	23550	24100	23150	29800	16100	22950	23564.53	7.76	0	-33541	23716	23332	23016	22632	22316	23300	22600	86	6850	500	16980	50	1	17200000	3982	14.40	0.60	12	0.89	1608.00	38283.00	38400	20240117	-39.71	22650	20240618	2.21	38400	-39.71	20240117	22650	2.21	20240618	38400	-39.71	20240117	22650	2.21	20240618	6.41	N	049070	500	86 억		1334185	N	N	54	N	00	N
149	20240705	130508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	300	2	1.31	3220634150	136426	124.10	23550	24100	23150	29800	16100	22950	23607.19	7.76	0	-24074	23716	23332	23016	22632	22316	23300	22600	86	6850	500	16980	50	1	17200000	3999	14.46	0.61	12	0.79	1608.00	38283.00	38400	20240117	-39.45	22650	20240618	2.65	38400	-39.45	20240117	22650	2.65	20240618	38400	-39.45	20240117	22650	2.65	20240618	6.41	N	049070	500	86 억		1334185	N	N	54	N	00	N
150	20240705	120508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	350	2	1.53	2960435750	125261	113.95	23550	24100	23150	29800	16100	22950	23634.14	7.76	0	-23306	23716	23332	23016	22632	22316	23300	22600	86	6850	500	16980	50	1	17200000	4008	14.49	0.61	12	0.73	1608.00	38283.00	38400	20240117	-39.32	22650	20240618	2.87	38400	-39.32	20240117	22650	2.87	20240618	38400	-39.32	20240117	22650	2.87	20240618	6.41	N	049070	500	86 억		1334185	N	N	54	N	00	N
151	20240705	110507	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	300	2	1.31	2769743900	117075	106.50	23550	24100	23150	29800	16100	22950	23657.86	7.76	0	-23538	23716	23332	23016	22632	22316	23300	22600	86	6850	500	16980	50	1	17200000	3999	14.46	0.61	12	0.68	1608.00	38283.00	38400	20240117	-39.45	22650	20240618	2.65	38400	-39.45	20240117	22650	2.65	20240618	38400	-39.45	20240117	22650	2.65	20240618	6.41	N	049070	500	86 억		1334185	N	N	54	N	00	N
152	20240705	100507	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	400	2	1.74	2330145050	98188	89.32	23550	24100	23300	29800	16100	22950	23731.46	7.76	0	-23464	23716	23332	23016	22632	22316	23300	22600	86	6850	500	16980	50	1	17200000	4016	14.52	0.61	12	0.57	1608.00	38283.00	38400	20240117	-39.19	22650	20240618	3.09	38400	-39.19	20240117	22650	3.09	20240618	38400	-39.19	20240117	22650	3.09	20240618	6.41	N	049070	500	86 억		1334185	N	N	54	N	00	N
153	20240705	090508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	800	2	3.49	640745850	27054	24.61	23550	23900	23350	29800	16100	22950	23683.96	7.76	0	-2833	23716	23332	23016	22632	22316	23300	22600	86	6850	500	16980	50	1	17200000	4085	14.77	0.62	12	0.16	1608.00	38283.00	38400	20240117	-38.15	22650	20240618	4.86	38400	-38.15	20240117	22650	4.86	20240618	38400	-38.15	20240117	22650	4.86	20240618	6.41	N	049070	500	86 억		1334185	N	N	54	N	00	N
154	20240704	160505	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	0	3	0.00	2514610150	109339	95.26	22950	23400	22700	29800	16100	22950	22998.31	7.34	0	24366	23583	23266	23033	22716	22483	23150	22600	86	6850	500	16980	50	1	17200000	3947	14.27	0.60	12	0.64	1608.00	38283.00	38400	20240117	-40.23	22650	20240618	1.32	38400	-40.23	20240117	22650	1.32	20240618	38400	-40.23	20240117	22650	1.32	20240618	6.37	N	049070	500	86 억		1261770	N	N	54	N	00	N
155	20240704	150507	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	50	2	0.22	2408979100	104738	91.25	22950	23400	22700	29800	16100	22950	23000.06	7.34	0	25254	23583	23266	23033	22716	22483	23150	22600	86	6850	500	16980	50	1	17200000	3956	14.30	0.60	12	0.61	1608.00	38283.00	38400	20240117	-40.10	22650	20240618	1.55	38400	-40.10	20240117	22650	1.55	20240618	38400	-40.10	20240117	22650	1.55	20240618	6.37	N	049070	500	86 억		1261770	N	N	162	N	00	N
156	20240704	140507	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	0	3	0.00	2058592400	89492	77.97	22950	23400	22700	29800	16100	22950	23003.10	7.34	0	26176	23583	23266	23033	22716	22483	23150	22600	86	6850	500	16980	50	1	17200000	3947	14.27	0.60	12	0.52	1608.00	38283.00	38400	20240117	-40.23	22650	20240618	1.32	38400	-40.23	20240117	22650	1.32	20240618	38400	-40.23	20240117	22650	1.32	20240618	6.37	N	049070	500	86 억		1261770	N	N	162	N	00	N
157	20240704	130507	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	100	2	0.44	1807379450	78561	68.45	22950	23400	22700	29800	16100	22950	23006.08	7.34	0	25348	23583	23266	23033	22716	22483	23150	22600	86	6850	500	16980	50	1	17200000	3965	14.33	0.60	12	0.46	1608.00	38283.00	38400	20240117	-39.97	22650	20240618	1.77	38400	-39.97	20240117	22650	1.77	20240618	38400	-39.97	20240117	22650	1.77	20240618	6.37	N	049070	500	86 억		1261770	N	N	162	N	00	N
158	20240704	120506	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	200	2	0.87	1697229600	73777	64.28	22950	23400	22700	29800	16100	22950	23004.88	7.34	0	25849	23583	23266	23033	22716	22483	23150	22600	86	6850	500	16980	50	1	17200000	3982	14.40	0.60	12	0.43	1608.00	38283.00	38400	20240117	-39.71	22650	20240618	2.21	38400	-39.71	20240117	22650	2.21	20240618	38400	-39.71	20240117	22650	2.21	20240618	6.37	N	049070	500	86 억		1261770	N	N	162	N	00	N
159	20240704	110506	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	100	2	0.44	1344558450	58445	50.92	22950	23400	22700	29800	16100	22950	23005.55	7.34	0	20381	23583	23266	23033	22716	22483	23150	22600	86	6850	500	16980	50	1	17200000	3965	14.33	0.60	12	0.34	1608.00	38283.00	38400	20240117	-39.97	22650	20240618	1.77	38400	-39.97	20240117	22650	1.77	20240618	38400	-39.97	20240117	22650	1.77	20240618	6.37	N	049070	500	86 억		1261770	N	N	162	N	00	N
160	20240704	100506	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	300	2	1.31	339613350	14662	12.77	22950	23400	22900	29800	16100	22950	23163.12	7.34	0	-1664	23583	23266	23033	22716	22483	23150	22600	86	6850	500	16980	50	1	17200000	3999	14.46	0.61	12	0.09	1608.00	38283.00	38400	20240117	-39.45	22650	20240618	2.65	38400	-39.45	20240117	22650	2.65	20240618	38400	-39.45	20240117	22650	2.65	20240618	6.37	N	049070	500	86 억		1261770	N	N	162	N	00	N
161	20240704	090506	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	50	2	0.22	54457850	2372	2.07	22950	23100	22900	29800	16100	22950	22958.69	7.34	0	258	23583	23266	23033	22716	22483	23150	22600	86	6850	500	16980	50	1	17200000	3956	14.30	0.60	12	0.01	1608.00	38283.00	38400	20240117	-40.10	22650	20240618	1.55	38400	-40.10	20240117	22650	1.55	20240618	38400	-40.10	20240117	22650	1.55	20240618	6.37	N	049070	500	86 억		1261770	N	N	162	N	00	N
162	20240703	160503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	-250	5	-1.08	2581519250	112210	50.83	23200	23350	22800	30150	16250	23200	23006.59	7.31	0	-1575	25100	24150	23600	22650	22100	23875	22375	86	6950	500	17160	50	1	17200000	3947	14.27	0.60	12	0.65	1608.00	38283.00	38400	20240117	-40.23	22650	20240618	1.32	38400	-40.23	20240117	22650	1.32	20240618	38400	-40.23	20240117	22650	1.32	20240618	6.40	N	049070	500	86 억		1256751	N	N	162	N	00	N
163	20240703	150505	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	-200	5	-0.86	2241125500	97391	44.12	23200	23350	22800	30150	16250	23200	23011.63	7.31	0	-3599	25100	24150	23600	22650	22100	23875	22375	86	6950	500	17160	50	1	17200000	3956	14.30	0.60	12	0.57	1608.00	38283.00	38400	20240117	-40.10	22650	20240618	1.55	38400	-40.10	20240117	22650	1.55	20240618	38400	-40.10	20240117	22650	1.55	20240618	6.40	N	049070	500	86 억		1256751	N	N	0	N	00	N
164	20240703	140506	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	-200	5	-0.86	2031342900	88279	39.99	23200	23350	22800	30150	16250	23200	23010.49	7.31	0	-1878	25100	24150	23600	22650	22100	23875	22375	86	6950	500	17160	50	1	17200000	3956	14.30	0.60	12	0.51	1608.00	38283.00	38400	20240117	-40.10	22650	20240618	1.55	38400	-40.10	20240117	22650	1.55	20240618	38400	-40.10	20240117	22650	1.55	20240618	6.40	N	049070	500	86 억		1256751	N	N	0	N	00	N
165	20240703	130504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	-150	5	-0.65	1848998800	80373	36.41	23200	23350	22800	30150	16250	23200	23005.22	7.31	0	-3184	25100	24150	23600	22650	22100	23875	22375	86	6950	500	17160	50	1	17200000	3965	14.33	0.60	12	0.47	1608.00	38283.00	38400	20240117	-39.97	22650	20240618	1.77	38400	-39.97	20240117	22650	1.77	20240618	38400	-39.97	20240117	22650	1.77	20240618	6.40	N	049070	500	86 억		1256751	N	N	0	N	00	N
166	20240703	120504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	-250	5	-1.08	1716844950	74625	33.81	23200	23350	22800	30150	16250	23200	23006.30	7.31	0	-3256	25100	24150	23600	22650	22100	23875	22375	86	6950	500	17160	50	1	17200000	3947	14.27	0.60	12	0.43	1608.00	38283.00	38400	20240117	-40.23	22650	20240618	1.32	38400	-40.23	20240117	22650	1.32	20240618	38400	-40.23	20240117	22650	1.32	20240618	6.40	N	049070	500	86 억		1256751	N	N	0	N	00	N
167	20240703	110506	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	-150	5	-0.65	1274016300	55337	25.07	23200	23350	22800	30150	16250	23200	23022.87	7.31	0	-13228	25100	24150	23600	22650	22100	23875	22375	86	6950	500	17160	50	1	17200000	3965	14.33	0.60	12	0.32	1608.00	38283.00	38400	20240117	-39.97	22650	20240618	1.77	38400	-39.97	20240117	22650	1.77	20240618	38400	-39.97	20240117	22650	1.77	20240618	6.40	N	049070	500	86 억		1256751	N	N	0	N	00	N
168	20240703	100506	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	-150	5	-0.65	629178850	27201	12.32	23200	23350	23050	30150	16250	23200	23130.72	7.31	0	-5326	25100	24150	23600	22650	22100	23875	22375	86	6950	500	17160	50	1	17200000	3965	14.33	0.60	12	0.16	1608.00	38283.00	38400	20240117	-39.97	22650	20240618	1.77	38400	-39.97	20240117	22650	1.77	20240618	38400	-39.97	20240117	22650	1.77	20240618	6.40	N	049070	500	86 억		1256751	N	N	0	N	00	N
169	20240703	090504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23200	0	3	0.00	113405800	4890	2.22	23200	23350	23150	30150	16250	23200	23191.37	7.31	0	-620	25100	24150	23600	22650	22100	23875	22375	86	6950	500	17160	50	1	17200000	3990	14.43	0.61	12	0.03	1608.00	38283.00	38400	20240117	-39.58	22650	20240618	2.43	38400	-39.58	20240117	22650	2.43	20240618	38400	-39.58	20240117	22650	2.43	20240618	6.40	N	049070	500	86 억		1256751	N	N	0	N	00	N
170	20240702	160503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23200	-1400	5	-5.69	5164014650	218581	366.90	24400	24550	23050	31950	17250	24600	23625.59	7.47	0	-28767	25066	24832	24566	24332	24066	24950	24450	86	7350	500	18200	50	1	17200000	3990	14.43	0.61	12	1.27	1608.00	38283.00	38400	20240117	-39.58	22650	20240618	2.43	38400	-39.58	20240117	22650	2.43	20240618	38400	-39.58	20240117	22650	2.43	20240618	6.40	N	049070	500	86 억		1285192	N	N	0	N	00	N
171	20240702	150503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	-1350	5	-5.49	4602160300	194328	326.19	24400	24550	23200	31950	17250	24600	23682.44	7.47	0	-28227	25066	24832	24566	24332	24066	24950	24450	86	7350	500	18200	50	1	17200000	3999	14.46	0.61	12	1.13	1608.00	38283.00	38400	20240117	-39.45	22650	20240618	2.65	38400	-39.45	20240117	22650	2.65	20240618	38400	-39.45	20240117	22650	2.65	20240618	6.40	N	049070	500	86 억		1285192	N	N	0	N	00	N
172	20240702	140504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	-1250	5	-5.08	3749283950	157644	264.61	24400	24550	23250	31950	17250	24600	23783.23	7.47	0	-32572	25066	24832	24566	24332	24066	24950	24450	86	7350	500	18200	50	1	17200000	4016	14.52	0.61	12	0.92	1608.00	38283.00	38400	20240117	-39.19	22650	20240618	3.09	38400	-39.19	20240117	22650	3.09	20240618	38400	-39.19	20240117	22650	3.09	20240618	6.40	N	049070	500	86 억		1285192	N	N	0	N	00	N
173	20240702	130504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	-1050	5	-4.27	2961014450	123955	208.07	24400	24550	23500	31950	17250	24600	23887.82	7.47	0	-31460	25066	24832	24566	24332	24066	24950	24450	86	7350	500	18200	50	1	17200000	4051	14.65	0.62	12	0.72	1608.00	38283.00	38400	20240117	-38.67	22650	20240618	3.97	38400	-38.67	20240117	22650	3.97	20240618	38400	-38.67	20240117	22650	3.97	20240618	6.40	N	049070	500	86 억		1285192	N	N	0	N	00	N
174	20240702	120505	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	-950	5	-3.86	2533145350	105800	177.59	24400	24550	23600	31950	17250	24600	23942.77	7.47	0	-33410	25066	24832	24566	24332	24066	24950	24450	86	7350	500	18200	50	1	17200000	4068	14.71	0.62	12	0.62	1608.00	38283.00	38400	20240117	-38.41	22650	20240618	4.42	38400	-38.41	20240117	22650	4.42	20240618	38400	-38.41	20240117	22650	4.42	20240618	6.40	N	049070	500	86 억		1285192	N	N	0	N	00	N
175	20240702	110503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	-850	5	-3.46	2140274700	89243	149.80	24400	24550	23650	31950	17250	24600	23982.55	7.47	0	-33408	25066	24832	24566	24332	24066	24950	24450	86	7350	500	18200	50	1	17200000	4085	14.77	0.62	12	0.52	1608.00	38283.00	38400	20240117	-38.15	22650	20240618	4.86	38400	-38.15	20240117	22650	4.86	20240618	38400	-38.15	20240117	22650	4.86	20240618	6.40	N	049070	500	86 억		1285192	N	N	0	N	00	N
176	20240702	100504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	-600	5	-2.44	1325442100	55014	92.34	24400	24550	23850	31950	17250	24600	24092.81	7.47	0	-21367	25066	24832	24566	24332	24066	24950	24450	86	7350	500	18200	50	1	17200000	4128	14.93	0.63	12	0.32	1608.00	38283.00	38400	20240117	-37.50	22650	20240618	5.96	38400	-37.50	20240117	22650	5.96	20240618	38400	-37.50	20240117	22650	5.96	20240618	6.40	N	049070	500	86 억		1285192	N	N	0	N	00	N
177	20240702	090505	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	-200	5	-0.81	101931750	4177	7.01	24400	24550	24350	31950	17250	24600	24403.10	7.47	0	-2076	25066	24832	24566	24332	24066	24950	24450	86	7350	500	18200	50	1	17200000	4197	15.17	0.64	12	0.02	1608.00	38283.00	38400	20240117	-36.46	22650	20240618	7.73	38400	-36.46	20240117	22650	7.73	20240618	38400	-36.46	20240117	22650	7.73	20240618	6.40	N	049070	500	86 억		1285192	N	N	0	N	00	N
178	20240701	160502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	100	2	0.41	1458033450	59367	91.91	24500	24800	24300	31850	17150	24500	24559.64	7.47	0	6606	24933	24716	24433	24216	23933	24825	24325	86	7350	500	18130	50	1	17200000	4231	15.30	0.64	12	0.35	1608.00	38283.00	38400	20240117	-35.94	22650	20240618	8.61	38400	-35.94	20240117	22650	8.61	20240618	38400	-35.94	20240117	22650	8.61	20240618	6.39	N	049070	500	86 억		1284826	N	N	164	N	00	N
179	20240701	150504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	50	2	0.20	1316669850	53613	83.00	24500	24800	24300	31850	17150	24500	24558.78	7.47	0	7076	24933	24716	24433	24216	23933	24825	24325	86	7350	500	18130	50	1	17200000	4223	15.27	0.64	12	0.31	1608.00	38283.00	38400	20240117	-36.07	22650	20240618	8.39	38400	-36.07	20240117	22650	8.39	20240618	38400	-36.07	20240117	22650	8.39	20240618	6.39	N	049070	500	86 억		1284826	N	N	164	N	00	N
180	20240701	140502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-50	5	-0.20	1199143400	48816	75.57	24500	24800	24300	31850	17150	24500	24564.56	7.47	0	6433	24933	24716	24433	24216	23933	24825	24325	86	7350	500	18130	50	1	17200000	4205	15.21	0.64	12	0.28	1608.00	38283.00	38400	20240117	-36.33	22650	20240618	7.95	38400	-36.33	20240117	22650	7.95	20240618	38400	-36.33	20240117	22650	7.95	20240618	6.39	N	049070	500	86 억		1284826	N	N	164	N	00	N
181	20240701	130502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	50	2	0.20	994486050	40453	62.63	24500	24800	24300	31850	17150	24500	24583.74	7.47	0	4168	24933	24716	24433	24216	23933	24825	24325	86	7350	500	18130	50	1	17200000	4223	15.27	0.64	12	0.24	1608.00	38283.00	38400	20240117	-36.07	22650	20240618	8.39	38400	-36.07	20240117	22650	8.39	20240618	38400	-36.07	20240117	22650	8.39	20240618	6.39	N	049070	500	86 억		1284826	N	N	164	N	00	N
182	20240701	120504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	50	2	0.20	893038300	36314	56.22	24500	24800	24300	31850	17150	24500	24592.12	7.47	0	4246	24933	24716	24433	24216	23933	24825	24325	86	7350	500	18130	50	1	17200000	4223	15.27	0.64	12	0.21	1608.00	38283.00	38400	20240117	-36.07	22650	20240618	8.39	38400	-36.07	20240117	22650	8.39	20240618	38400	-36.07	20240117	22650	8.39	20240618	6.39	N	049070	500	86 억		1284826	N	N	164	N	00	N
183	20240701	110502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	50	2	0.20	735795100	29907	46.30	24500	24800	24300	31850	17150	24500	24602.77	7.47	0	4623	24933	24716	24433	24216	23933	24825	24325	86	7350	500	18130	50	1	17200000	4223	15.27	0.64	12	0.17	1608.00	38283.00	38400	20240117	-36.07	22650	20240618	8.39	38400	-36.07	20240117	22650	8.39	20240618	38400	-36.07	20240117	22650	8.39	20240618	6.39	N	049070	500	86 억		1284826	N	N	164	N	00	N
184	20240701	100501	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	100	2	0.41	532053150	21626	33.48	24500	24800	24300	31850	17150	24500	24602.48	7.47	0	3895	24933	24716	24433	24216	23933	24825	24325	86	7350	500	18130	50	1	17200000	4231	15.30	0.64	12	0.13	1608.00	38283.00	38400	20240117	-35.94	22650	20240618	8.61	38400	-35.94	20240117	22650	8.61	20240618	38400	-35.94	20240117	22650	8.61	20240618	6.39	N	049070	500	86 억		1284826	N	N	164	N	00	N
185	20240701	090501	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	100	2	0.41	133107350	5451	8.44	24500	24600	24300	31850	17150	24500	24418.89	7.47	0	2122	24933	24716	24433	24216	23933	24825	24325	86	7350	500	18130	50	1	17200000	4231	15.30	0.64	12	0.03	1608.00	38283.00	38400	20240117	-35.94	22650	20240618	8.61	38400	-35.94	20240117	22650	8.61	20240618	38400	-35.94	20240117	22650	8.61	20240618	6.39	N	049070	500	86 억		1284826	N	N	164	N	00	N