KissMeData/189300/price/prices-20240801.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	20240830	160913	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55400	1400	2	2.59	3592338200	64697	163.88	54100	56700	53800	70200	37800	54000	55525.73	10.84	0	-551	56800	55400	54600	53200	52400	55000	52800	54	16200	500	38880	100	1	10733334	5946	100.54	2.13	12	0.60	551.00	25993.00	92000	20230918	-39.78	43000	20240805	28.84	82400	-32.77	20240104	43000	28.84	20240805	92000	-39.78	20230918	43000	28.84	20240805	2.21	N	189300	500	53 억		1163695	N	N	3876	N	00	N
3	20240830	150921	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55400	1400	2	2.59	3326162300	59891	151.70	54100	56700	53800	70200	37800	54000	55537.06	10.84	0	-2611	56800	55400	54600	53200	52400	55000	52800	54	16200	500	38880	100	1	10733334	5946	100.54	2.13	12	0.56	551.00	25993.00	92000	20230918	-39.78	43000	20240805	28.84	82400	-32.77	20240104	43000	28.84	20240805	92000	-39.78	20230918	43000	28.84	20240805	2.21	N	189300	500	53 억		1163695	N	N	80	N	00	N
4	20240830	140920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55100	1100	2	2.04	3021004000	54374	137.73	54100	56700	53800	70200	37800	54000	55559.86	10.84	0	-2556	56800	55400	54600	53200	52400	55000	52800	54	16200	500	38880	100	1	10733334	5914	100.00	2.12	12	0.51	551.00	25993.00	92000	20230918	-40.11	43000	20240805	28.14	82400	-33.13	20240104	43000	28.14	20240805	92000	-40.11	20230918	43000	28.14	20240805	2.21	N	189300	500	53 억		1163695	N	N	80	N	00	N
5	20240830	130915	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55100	1100	2	2.04	2833520100	50974	129.12	54100	56700	53800	70200	37800	54000	55587.71	10.84	0	-1135	56800	55400	54600	53200	52400	55000	52800	54	16200	500	38880	100	1	10733334	5914	100.00	2.12	12	0.47	551.00	25993.00	92000	20230918	-40.11	43000	20240805	28.14	82400	-33.13	20240104	43000	28.14	20240805	92000	-40.11	20230918	43000	28.14	20240805	2.21	N	189300	500	53 억		1163695	N	N	80	N	00	N
6	20240830	120918	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55200	1200	2	2.22	2645368700	47563	120.48	54100	56700	53800	70200	37800	54000	55618.38	10.84	0	-501	56800	55400	54600	53200	52400	55000	52800	54	16200	500	38880	100	1	10733334	5925	100.18	2.12	12	0.44	551.00	25993.00	92000	20230918	-40.00	43000	20240805	28.37	82400	-33.01	20240104	43000	28.37	20240805	92000	-40.00	20230918	43000	28.37	20240805	2.21	N	189300	500	53 억		1163695	N	N	80	N	00	N
7	20240830	110928	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55200	1200	2	2.22	2435687500	43768	110.86	54100	56700	53800	70200	37800	54000	55650.15	10.84	0	226	56800	55400	54600	53200	52400	55000	52800	54	16200	500	38880	100	1	10733334	5925	100.18	2.12	12	0.41	551.00	25993.00	92000	20230918	-40.00	43000	20240805	28.37	82400	-33.01	20240104	43000	28.37	20240805	92000	-40.00	20230918	43000	28.37	20240805	2.21	N	189300	500	53 억		1163695	N	N	80	N	00	N
8	20240830	100923	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55100	1100	2	2.04	2096941400	37650	95.37	54100	56700	53800	70200	37800	54000	55695.88	10.84	0	4	56800	55400	54600	53200	52400	55000	52800	54	16200	500	38880	100	1	10733334	5914	100.00	2.12	12	0.35	551.00	25993.00	92000	20230918	-40.11	43000	20240805	28.14	82400	-33.13	20240104	43000	28.14	20240805	92000	-40.11	20230918	43000	28.14	20240805	2.21	N	189300	500	53 억		1163695	N	N	80	N	00	N
9	20240830	090926	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56400	2400	2	4.44	297782600	5366	13.59	54100	56700	53800	70200	37800	54000	55495.73	10.84	0	149	56800	55400	54600	53200	52400	55000	52800	54	16200	500	38880	100	1	10733334	6054	102.36	2.17	12	0.05	551.00	25993.00	92000	20230918	-38.70	43000	20240805	31.16	82400	-31.55	20240104	43000	31.16	20240805	92000	-38.70	20230918	43000	31.16	20240805	2.21	N	189300	500	53 억		1163695	N	N	80	N	00	N
10	20240829	160926	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54000	-1400	5	-2.53	2132500500	39262	98.47	54500	56000	53800	72000	38800	55400	54314.91	10.88	0	4112	58133	56766	55933	54566	53733	56350	54150	54	16600	500	39880	100	1	10733334	5796	98.00	2.08	12	0.37	551.00	25993.00	92000	20230918	-41.30	43000	20240805	25.58	82400	-34.47	20240104	43000	25.58	20240805	92000	-41.30	20230918	43000	25.58	20240805	2.22	N	189300	500	53 억		1167548	N	N	80	N	00	N
11	20240829	150935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54400	-1000	5	-1.81	1966242400	36182	90.74	54500	56000	53800	72000	38800	55400	54343.11	10.88	0	3725	58133	56766	55933	54566	53733	56350	54150	54	16600	500	39880	100	1	10733334	5839	98.73	2.09	12	0.34	551.00	25993.00	92000	20230918	-40.87	43000	20240805	26.51	82400	-33.98	20240104	43000	26.51	20240805	92000	-40.87	20230918	43000	26.51	20240805	2.22	N	189300	500	53 억		1167548	N	N	56	N	00	N
12	20240829	140934	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54100	-1300	5	-2.35	1664893500	30621	76.80	54500	56000	53900	72000	38800	55400	54370.97	10.88	0	4763	58133	56766	55933	54566	53733	56350	54150	54	16600	500	39880	100	1	10733334	5807	98.19	2.08	12	0.29	551.00	25993.00	92000	20230918	-41.20	43000	20240805	25.81	82400	-34.34	20240104	43000	25.81	20240805	92000	-41.20	20230918	43000	25.81	20240805	2.22	N	189300	500	53 억		1167548	N	N	56	N	00	N
13	20240829	130937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54100	-1300	5	-2.35	1499839800	27566	69.13	54500	56000	53900	72000	38800	55400	54409.05	10.88	0	4354	58133	56766	55933	54566	53733	56350	54150	54	16600	500	39880	100	1	10733334	5807	98.19	2.08	12	0.26	551.00	25993.00	92000	20230918	-41.20	43000	20240805	25.81	82400	-34.34	20240104	43000	25.81	20240805	92000	-41.20	20230918	43000	25.81	20240805	2.22	N	189300	500	53 억		1167548	N	N	56	N	00	N
14	20240829	120935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54300	-1100	5	-1.99	1084587100	19909	49.93	54500	56000	54000	72000	38800	55400	54477.23	10.88	0	3235	58133	56766	55933	54566	53733	56350	54150	54	16600	500	39880	100	1	10733334	5828	98.55	2.09	12	0.19	551.00	25993.00	92000	20230918	-40.98	43000	20240805	26.28	82400	-34.10	20240104	43000	26.28	20240805	92000	-40.98	20230918	43000	26.28	20240805	2.22	N	189300	500	53 억		1167548	N	N	56	N	00	N
15	20240829	110934	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54700	-700	5	-1.26	645114900	11808	29.61	54500	56000	54200	72000	38800	55400	54633.71	10.88	0	2416	58133	56766	55933	54566	53733	56350	54150	54	16600	500	39880	100	1	10733334	5871	99.27	2.10	12	0.11	551.00	25993.00	92000	20230918	-40.54	43000	20240805	27.21	82400	-33.62	20240104	43000	27.21	20240805	92000	-40.54	20230918	43000	27.21	20240805	2.22	N	189300	500	53 억		1167548	N	N	56	N	00	N
16	20240829	100929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54300	-1100	5	-1.99	374810300	6870	17.23	54500	56000	54200	72000	38800	55400	54557.54	10.88	0	523	58133	56766	55933	54566	53733	56350	54150	54	16600	500	39880	100	1	10733334	5828	98.55	2.09	12	0.06	551.00	25993.00	92000	20230918	-40.98	43000	20240805	26.28	82400	-34.10	20240104	43000	26.28	20240805	92000	-40.98	20230918	43000	26.28	20240805	2.22	N	189300	500	53 억		1167548	N	N	56	N	00	N
17	20240829	090933	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54700	-700	5	-1.26	156983400	2868	7.19	54500	56000	54500	72000	38800	55400	54736.19	10.88	0	338	58133	56766	55933	54566	53733	56350	54150	54	16600	500	39880	100	1	10733334	5871	99.27	2.10	12	0.03	551.00	25993.00	92000	20230918	-40.54	43000	20240805	27.21	82400	-33.62	20240104	43000	27.21	20240805	92000	-40.54	20230918	43000	27.21	20240805	2.22	N	189300	500	53 억		1167548	N	N	56	N	00	N
18	20240828	160903	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55400	-1000	5	-1.77	2222039800	39862	141.96	56000	57300	55100	73300	39500	56400	55743.40	10.84	0	4032	57866	57132	56066	55332	54266	57500	55700	54	16900	500	40600	100	1	10733334	5946	100.54	2.13	12	0.37	551.00	25993.00	92000	20230918	-39.78	43000	20240805	28.84	82400	-32.77	20240104	43000	28.84	20240805	92000	-39.78	20230918	43000	28.84	20240805	2.25	N	189300	500	53 억		1163676	N	N	56	N	00	N
19	20240828	150910	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55500	-900	5	-1.60	2105226400	37753	134.45	56000	57300	55100	73300	39500	56400	55763.16	10.84	0	3222	57866	57132	56066	55332	54266	57500	55700	54	16900	500	40600	100	1	10733334	5957	100.73	2.14	12	0.35	551.00	25993.00	92000	20230918	-39.67	43000	20240805	29.07	82400	-32.65	20240104	43000	29.07	20240805	92000	-39.67	20230918	43000	29.07	20240805	2.25	N	189300	500	53 억		1163676	N	N	363	N	00	N
20	20240828	140912	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55700	-700	5	-1.24	1882612400	33749	120.19	56000	57300	55100	73300	39500	56400	55782.76	10.84	0	3337	57866	57132	56066	55332	54266	57500	55700	54	16900	500	40600	100	1	10733334	5978	101.09	2.14	12	0.31	551.00	25993.00	92000	20230918	-39.46	43000	20240805	29.53	82400	-32.40	20240104	43000	29.53	20240805	92000	-39.46	20230918	43000	29.53	20240805	2.25	N	189300	500	53 억		1163676	N	N	363	N	00	N
21	20240828	130908	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55400	-1000	5	-1.77	1527432600	27350	97.40	56000	57300	55100	73300	39500	56400	55847.63	10.84	0	1901	57866	57132	56066	55332	54266	57500	55700	54	16900	500	40600	100	1	10733334	5946	100.54	2.13	12	0.25	551.00	25993.00	92000	20230918	-39.78	43000	20240805	28.84	82400	-32.77	20240104	43000	28.84	20240805	92000	-39.78	20230918	43000	28.84	20240805	2.25	N	189300	500	53 억		1163676	N	N	363	N	00	N
22	20240828	120906	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55400	-1000	5	-1.77	1328758600	23757	84.60	56000	57300	55300	73300	39500	56400	55931.25	10.84	0	1910	57866	57132	56066	55332	54266	57500	55700	54	16900	500	40600	100	1	10733334	5946	100.54	2.13	12	0.22	551.00	25993.00	92000	20230918	-39.78	43000	20240805	28.84	82400	-32.77	20240104	43000	28.84	20240805	92000	-39.78	20230918	43000	28.84	20240805	2.25	N	189300	500	53 억		1163676	N	N	363	N	00	N
23	20240828	110906	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55500	-900	5	-1.60	1145228600	20450	72.83	56000	57300	55500	73300	39500	56400	56001.40	10.84	0	928	57866	57132	56066	55332	54266	57500	55700	54	16900	500	40600	100	1	10733334	5957	100.73	2.14	12	0.19	551.00	25993.00	92000	20230918	-39.67	43000	20240805	29.07	82400	-32.65	20240104	43000	29.07	20240805	92000	-39.67	20230918	43000	29.07	20240805	2.25	N	189300	500	53 억		1163676	N	N	363	N	00	N
24	20240828	100935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55600	-800	5	-1.42	911000300	16246	57.86	56000	57300	55500	73300	39500	56400	56075.36	10.84	0	632	57866	57132	56066	55332	54266	57500	55700	54	16900	500	40600	100	1	10733334	5968	100.91	2.14	12	0.15	551.00	25993.00	92000	20230918	-39.57	43000	20240805	29.30	82400	-32.52	20240104	43000	29.30	20240805	92000	-39.57	20230918	43000	29.30	20240805	2.25	N	189300	500	53 억		1163676	N	N	363	N	00	N
25	20240828	090922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56600	200	2	0.35	153021100	2690	9.58	56000	57300	56000	73300	39500	56400	56885.17	10.84	0	-438	57866	57132	56066	55332	54266	57500	55700	54	16900	500	40600	100	1	10733334	6075	102.72	2.18	12	0.03	551.00	25993.00	92000	20230918	-38.48	43000	20240805	31.63	82400	-31.31	20240104	43000	31.63	20240805	92000	-38.48	20230918	43000	31.63	20240805	2.25	N	189300	500	53 억		1163676	N	N	363	N	00	N
26	20240827	160903	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56400	600	2	1.08	1572012600	28070	78.09	55500	56800	55000	72500	39100	55800	56003.28	10.83	0	516	58200	57000	56400	55200	54600	56700	54900	54	16700	500	40170	100	1	10733334	6054	102.36	2.17	12	0.26	551.00	25993.00	92000	20230918	-38.70	43000	20240805	31.16	82400	-31.55	20240104	43000	31.16	20240805	92000	-38.70	20230918	43000	31.16	20240805	2.23	N	189300	500	53 억		1162828	N	N	363	N	00	N
27	20240827	150908	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56600	800	2	1.43	1370725800	24487	68.12	55500	56800	55000	72500	39100	55800	55977.69	10.83	0	315	58200	57000	56400	55200	54600	56700	54900	54	16700	500	40170	100	1	10733334	6075	102.72	2.18	12	0.23	551.00	25993.00	92000	20230918	-38.48	43000	20240805	31.63	82400	-31.31	20240104	43000	31.63	20240805	92000	-38.48	20230918	43000	31.63	20240805	2.23	N	189300	500	53 억		1162828	N	N	768	N	00	N
28	20240827	140911	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56300	500	2	0.90	1036854100	18581	51.69	55500	56700	55000	72500	39100	55800	55801.85	10.83	0	1093	58200	57000	56400	55200	54600	56700	54900	54	16700	500	40170	100	1	10733334	6043	102.18	2.17	12	0.17	551.00	25993.00	92000	20230918	-38.80	43000	20240805	30.93	82400	-31.67	20240104	43000	30.93	20240805	92000	-38.80	20230918	43000	30.93	20240805	2.23	N	189300	500	53 억		1162828	N	N	768	N	00	N
29	20240827	130913	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56100	300	2	0.54	843377900	15144	42.13	55500	56700	55000	72500	39100	55800	55690.56	10.83	0	1279	58200	57000	56400	55200	54600	56700	54900	54	16700	500	40170	100	1	10733334	6021	101.81	2.16	12	0.14	551.00	25993.00	92000	20230918	-39.02	43000	20240805	30.47	82400	-31.92	20240104	43000	30.47	20240805	92000	-39.02	20230918	43000	30.47	20240805	2.23	N	189300	500	53 억		1162828	N	N	768	N	00	N
30	20240827	120914	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55500	-300	5	-0.54	630625900	11318	31.48	55500	56700	55000	72500	39100	55800	55718.85	10.83	0	332	58200	57000	56400	55200	54600	56700	54900	54	16700	500	40170	100	1	10733334	5957	100.73	2.14	12	0.11	551.00	25993.00	92000	20230918	-39.67	43000	20240805	29.07	82400	-32.65	20240104	43000	29.07	20240805	92000	-39.67	20230918	43000	29.07	20240805	2.23	N	189300	500	53 억		1162828	N	N	768	N	00	N
31	20240827	110910	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55800	0	3	0.00	501730500	8998	25.03	55500	56700	55000	72500	39100	55800	55760.22	10.83	0	106	58200	57000	56400	55200	54600	56700	54900	54	16700	500	40170	100	1	10733334	5989	101.27	2.15	12	0.08	551.00	25993.00	92000	20230918	-39.35	43000	20240805	29.77	82400	-32.28	20240104	43000	29.77	20240805	92000	-39.35	20230918	43000	29.77	20240805	2.23	N	189300	500	53 억		1162828	N	N	768	N	00	N
32	20240827	100909	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55700	-100	5	-0.18	397776000	7136	19.85	55500	56700	55000	72500	39100	55800	55742.15	10.83	0	253	58200	57000	56400	55200	54600	56700	54900	54	16700	500	40170	100	1	10733334	5978	101.09	2.14	12	0.07	551.00	25993.00	92000	20230918	-39.46	43000	20240805	29.53	82400	-32.40	20240104	43000	29.53	20240805	92000	-39.46	20230918	43000	29.53	20240805	2.23	N	189300	500	53 억		1162828	N	N	768	N	00	N
33	20240827	090909	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55300	-500	5	-0.90	58933600	1066	2.97	55500	55600	55000	72500	39100	55800	55284.80	10.83	0	-196	58200	57000	56400	55200	54600	56700	54900	54	16700	500	40170	100	1	10733334	5936	100.36	2.13	12	0.01	551.00	25993.00	92000	20230918	-39.89	43000	20240805	28.60	82400	-32.89	20240104	43000	28.60	20240805	92000	-39.89	20230918	43000	28.60	20240805	2.23	N	189300	500	53 억		1162828	N	N	768	N	00	N
34	20240826	160856	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55800	-700	5	-1.24	2027652000	35796	70.35	57000	57600	55800	73400	39600	56500	56645.22	11.10	0	-1551	58566	57532	56766	55732	54966	57150	55350	54	16900	500	40680	100	1	10733334	5989	101.27	2.15	12	0.33	551.00	25993.00	92000	20230918	-39.35	43000	20240805	29.77	82400	-32.28	20240104	43000	29.77	20240805	92000	-39.35	20230918	43000	29.77	20240805	2.22	N	189300	500	53 억		1190865	N	N	768	N	00	N
35	20240826	150903	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56200	-300	5	-0.53	1896161400	33445	65.73	57000	57600	55900	73400	39600	56500	56695.09	11.10	0	-1621	58566	57532	56766	55732	54966	57150	55350	54	16900	500	40680	100	1	10733334	6032	102.00	2.16	12	0.31	551.00	25993.00	92000	20230918	-38.91	43000	20240805	30.70	82400	-31.80	20240104	43000	30.70	20240805	92000	-38.91	20230918	43000	30.70	20240805	2.22	N	189300	500	53 억		1190865	N	N	1	N	00	N
36	20240826	140906	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56100	-400	5	-0.71	1594701500	28071	55.17	57000	57600	56000	73400	39600	56500	56809.90	11.10	0	-1975	58566	57532	56766	55732	54966	57150	55350	54	16900	500	40680	100	1	10733334	6021	101.81	2.16	12	0.26	551.00	25993.00	92000	20230918	-39.02	43000	20240805	30.47	82400	-31.92	20240104	43000	30.47	20240805	92000	-39.02	20230918	43000	30.47	20240805	2.22	N	189300	500	53 억		1190865	N	N	1	N	00	N
37	20240826	130907	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56300	-200	5	-0.35	1414877400	24870	48.88	57000	57600	56200	73400	39600	56500	56891.40	11.10	0	-1444	58566	57532	56766	55732	54966	57150	55350	54	16900	500	40680	100	1	10733334	6043	102.18	2.17	12	0.23	551.00	25993.00	92000	20230918	-38.80	43000	20240805	30.93	82400	-31.67	20240104	43000	30.93	20240805	92000	-38.80	20230918	43000	30.93	20240805	2.22	N	189300	500	53 억		1190865	N	N	1	N	00	N
38	20240826	120901	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56400	-100	5	-0.18	1268196800	22266	43.76	57000	57600	56400	73400	39600	56500	56957.27	11.10	0	-390	58566	57532	56766	55732	54966	57150	55350	54	16900	500	40680	100	1	10733334	6054	102.36	2.17	12	0.21	551.00	25993.00	92000	20230918	-38.70	43000	20240805	31.16	82400	-31.55	20240104	43000	31.16	20240805	92000	-38.70	20230918	43000	31.16	20240805	2.22	N	189300	500	53 억		1190865	N	N	1	N	00	N
39	20240826	110905	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	200	2	0.35	1157328500	20306	39.91	57000	57600	56600	73400	39600	56500	56995.14	11.10	0	-318	58566	57532	56766	55732	54966	57150	55350	54	16900	500	40680	100	1	10733334	6086	102.90	2.18	12	0.19	551.00	25993.00	92000	20230918	-38.37	43000	20240805	31.86	82400	-31.19	20240104	43000	31.86	20240805	92000	-38.37	20230918	43000	31.86	20240805	2.22	N	189300	500	53 억		1190865	N	N	1	N	00	N
40	20240826	100907	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57000	500	2	0.88	889799300	15608	30.67	57000	57600	56700	73400	39600	56500	57010.16	11.10	0	298	58566	57532	56766	55732	54966	57150	55350	54	16900	500	40680	100	1	10733334	6118	103.45	2.19	12	0.15	551.00	25993.00	92000	20230918	-38.04	43000	20240805	32.56	82400	-30.83	20240104	43000	32.56	20240805	92000	-38.04	20230918	43000	32.56	20240805	2.22	N	189300	500	53 억		1190865	N	N	1	N	00	N
41	20240826	090902	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57400	900	2	1.59	185180300	3247	6.38	57000	57600	56700	73400	39600	56500	57036.15	11.10	0	-959	58566	57532	56766	55732	54966	57150	55350	54	16900	500	40680	100	1	10733334	6161	104.17	2.21	12	0.03	551.00	25993.00	92000	20230918	-37.61	43000	20240805	33.49	82400	-30.34	20240104	43000	33.49	20240805	92000	-37.61	20230918	43000	33.49	20240805	2.22	N	189300	500	53 억		1190865	N	N	1	N	00	N
42	20240823	160857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56500	-1000	5	-1.74	2866210600	50532	51.39	57500	57800	56000	74700	40300	57500	56720.71	11.06	0	4893	60366	58932	57666	56232	54966	59650	56950	54	17200	500	41400	100	1	10733334	6064	102.54	2.17	12	0.47	551.00	25993.00	92000	20230918	-38.59	43000	20240805	31.40	82400	-31.43	20240104	43000	31.40	20240805	92000	-38.59	20230918	43000	31.40	20240805	2.12	N	189300	500	53 억		1187289	N	N	1	N	00	N
43	20240823	150904	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56500	-1000	5	-1.74	2781250200	49029	49.86	57500	57800	56000	74700	40300	57500	56726.64	11.06	0	5029	60366	58932	57666	56232	54966	59650	56950	54	17200	500	41400	100	1	10733334	6064	102.54	2.17	12	0.46	551.00	25993.00	92000	20230918	-38.59	43000	20240805	31.40	82400	-31.43	20240104	43000	31.40	20240805	92000	-38.59	20230918	43000	31.40	20240805	2.12	N	189300	500	53 억		1187289	N	N	577	N	00	N
44	20240823	140904	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56800	-700	5	-1.22	2524581000	44512	45.27	57500	57800	56000	74700	40300	57500	56716.86	11.06	0	6317	60366	58932	57666	56232	54966	59650	56950	54	17200	500	41400	100	1	10733334	6097	103.09	2.19	12	0.41	551.00	25993.00	92000	20230918	-38.26	43000	20240805	32.09	82400	-31.07	20240104	43000	32.09	20240805	92000	-38.26	20230918	43000	32.09	20240805	2.12	N	189300	500	53 억		1187289	N	N	577	N	00	N
45	20240823	130904	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56900	-600	5	-1.04	2343617700	41330	42.03	57500	57800	56000	74700	40300	57500	56705.00	11.06	0	6729	60366	58932	57666	56232	54966	59650	56950	54	17200	500	41400	100	1	10733334	6107	103.27	2.19	12	0.39	551.00	25993.00	92000	20230918	-38.15	43000	20240805	32.33	82400	-30.95	20240104	43000	32.33	20240805	92000	-38.15	20230918	43000	32.33	20240805	2.12	N	189300	500	53 억		1187289	N	N	577	N	00	N
46	20240823	120902	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56800	-700	5	-1.22	2094435600	36936	37.57	57500	57800	56000	74700	40300	57500	56704.45	11.06	0	5970	60366	58932	57666	56232	54966	59650	56950	54	17200	500	41400	100	1	10733334	6097	103.09	2.19	12	0.34	551.00	25993.00	92000	20230918	-38.26	43000	20240805	32.09	82400	-31.07	20240104	43000	32.09	20240805	92000	-38.26	20230918	43000	32.09	20240805	2.12	N	189300	500	53 억		1187289	N	N	577	N	00	N
47	20240823	110900	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	-800	5	-1.39	1770373600	31239	31.77	57500	57800	56000	74700	40300	57500	56671.90	11.06	0	6532	60366	58932	57666	56232	54966	59650	56950	54	17200	500	41400	100	1	10733334	6086	102.90	2.18	12	0.29	551.00	25993.00	92000	20230918	-38.37	43000	20240805	31.86	82400	-31.19	20240104	43000	31.86	20240805	92000	-38.37	20230918	43000	31.86	20240805	2.12	N	189300	500	53 억		1187289	N	N	577	N	00	N
48	20240823	100902	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56500	-1000	5	-1.74	1297191600	22847	23.24	57500	57800	56200	74700	40300	57500	56777.33	11.06	0	5481	60366	58932	57666	56232	54966	59650	56950	54	17200	500	41400	100	1	10733334	6064	102.54	2.17	12	0.21	551.00	25993.00	92000	20230918	-38.59	43000	20240805	31.40	82400	-31.43	20240104	43000	31.40	20240805	92000	-38.59	20230918	43000	31.40	20240805	2.12	N	189300	500	53 억		1187289	N	N	577	N	00	N
49	20240823	090903	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57400	-100	5	-0.17	201942300	3520	3.58	57500	57800	56800	74700	40300	57500	57369.97	11.06	0	982	60366	58932	57666	56232	54966	59650	56950	54	17200	500	41400	100	1	10733334	6161	104.17	2.21	12	0.03	551.00	25993.00	92000	20230918	-37.61	43000	20240805	33.49	82400	-30.34	20240104	43000	33.49	20240805	92000	-37.61	20230918	43000	33.49	20240805	2.12	N	189300	500	53 억		1187289	N	N	577	N	00	N
50	20240822	160856	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57500	900	2	1.59	5665543000	98297	143.70	56900	59100	56400	73500	39700	56600	57637.03	11.09	0	-3571	58600	57600	55600	54600	52600	58100	55100	54	16900	500	40750	100	1	10733334	6172	104.36	2.21	12	0.92	551.00	25993.00	92000	20230918	-37.50	43000	20240805	33.72	82400	-30.22	20240104	43000	33.72	20240805	92000	-37.50	20230918	43000	33.72	20240805	2.03	N	189300	500	53 억		1189903	N	N	577	N	00	N
51	20240822	150904	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57400	800	2	1.41	5298470800	91931	134.39	56900	59100	56400	73500	39700	56600	57635.30	11.09	0	-1039	58600	57600	55600	54600	52600	58100	55100	54	16900	500	40750	100	1	10733334	6161	104.17	2.21	12	0.86	551.00	25993.00	92000	20230918	-37.61	43000	20240805	33.49	82400	-30.34	20240104	43000	33.49	20240805	92000	-37.61	20230918	43000	33.49	20240805	2.03	N	189300	500	53 억		1189903	N	N	239	N	00	N
52	20240822	140905	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57000	400	2	0.71	4547830400	78837	115.25	56900	59100	56400	73500	39700	56600	57686.50	11.09	0	2980	58600	57600	55600	54600	52600	58100	55100	54	16900	500	40750	100	1	10733334	6118	103.45	2.19	12	0.73	551.00	25993.00	92000	20230918	-38.04	43000	20240805	32.56	82400	-30.83	20240104	43000	32.56	20240805	92000	-38.04	20230918	43000	32.56	20240805	2.03	N	189300	500	53 억		1189903	N	N	239	N	00	N
53	20240822	130905	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57100	500	2	0.88	3929207700	68004	99.41	56900	59100	56400	73500	39700	56600	57779.07	11.09	0	4817	58600	57600	55600	54600	52600	58100	55100	54	16900	500	40750	100	1	10733334	6129	103.63	2.20	12	0.63	551.00	25993.00	92000	20230918	-37.93	43000	20240805	32.79	82400	-30.70	20240104	43000	32.79	20240805	92000	-37.93	20230918	43000	32.79	20240805	2.03	N	189300	500	53 억		1189903	N	N	239	N	00	N
54	20240822	120908	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57100	500	2	0.88	3669600200	63441	92.74	56900	59100	56400	73500	39700	56600	57842.72	11.09	0	7078	58600	57600	55600	54600	52600	58100	55100	54	16900	500	40750	100	1	10733334	6129	103.63	2.20	12	0.59	551.00	25993.00	92000	20230918	-37.93	43000	20240805	32.79	82400	-30.70	20240104	43000	32.79	20240805	92000	-37.93	20230918	43000	32.79	20240805	2.03	N	189300	500	53 억		1189903	N	N	239	N	00	N
55	20240822	110900	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57100	500	2	0.88	3243236200	55936	81.77	56900	59100	56600	73500	39700	56600	57981.20	11.09	0	10994	58600	57600	55600	54600	52600	58100	55100	54	16900	500	40750	100	1	10733334	6129	103.63	2.20	12	0.52	551.00	25993.00	92000	20230918	-37.93	43000	20240805	32.79	82400	-30.70	20240104	43000	32.79	20240805	92000	-37.93	20230918	43000	32.79	20240805	2.03	N	189300	500	53 억		1189903	N	N	239	N	00	N
56	20240822	100859	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57700	1100	2	1.94	2734759200	47068	68.81	56900	59100	56600	73500	39700	56600	58102.30	11.09	0	12454	58600	57600	55600	54600	52600	58100	55100	54	16900	500	40750	100	1	10733334	6193	104.72	2.22	12	0.44	551.00	25993.00	92000	20230918	-37.28	43000	20240805	34.19	82400	-29.98	20240104	43000	34.19	20240805	92000	-37.28	20230918	43000	34.19	20240805	2.03	N	189300	500	53 억		1189903	N	N	239	N	00	N
57	20240822	090900	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58400	1800	2	3.18	1404458600	24066	35.18	56900	59100	56600	73500	39700	56600	58358.62	11.09	0	9596	58600	57600	55600	54600	52600	58100	55100	54	16900	500	40750	100	1	10733334	6268	105.99	2.25	12	0.22	551.00	25993.00	92000	20230918	-36.52	43000	20240805	35.81	82400	-29.13	20240104	43000	35.81	20240805	92000	-36.52	20230918	43000	35.81	20240805	2.03	N	189300	500	53 억		1189903	N	N	239	N	00	N
58	20240821	160855	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56600	1200	2	2.17	3786299700	68345	143.13	55400	56600	53600	72000	38800	55400	55398.28	11.10	0	-2521	56866	56132	55066	54332	53266	56500	54700	54	16600	500	39880	100	1	10733334	6075	102.72	2.18	12	0.64	551.00	25993.00	92000	20230918	-38.48	43000	20240805	31.63	82400	-31.31	20240104	43000	31.63	20240805	92000	-38.48	20230918	43000	31.63	20240805	2.07	N	189300	500	53 억		1191788	N	N	239	N	00	N
59	20240821	150907	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56100	700	2	1.26	3391504700	61348	128.48	55400	56300	53600	72000	38800	55400	55283.05	11.10	0	-3267	56866	56132	55066	54332	53266	56500	54700	54	16600	500	39880	100	1	10733334	6021	101.81	2.16	12	0.57	551.00	25993.00	92000	20230918	-39.02	43000	20240805	30.47	82400	-31.92	20240104	43000	30.47	20240805	92000	-39.02	20230918	43000	30.47	20240805	2.07	N	189300	500	53 억		1191788	N	N	356	N	00	N
60	20240821	140902	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55300	-100	5	-0.18	2157099300	39296	82.30	55400	56000	53600	72000	38800	55400	54893.61	11.10	0	1539	56866	56132	55066	54332	53266	56500	54700	54	16600	500	39880	100	1	10733334	5936	100.36	2.13	12	0.37	551.00	25993.00	92000	20230918	-39.89	43000	20240805	28.60	82400	-32.89	20240104	43000	28.60	20240805	92000	-39.89	20230918	43000	28.60	20240805	2.07	N	189300	500	53 억		1191788	N	N	356	N	00	N
61	20240821	130909	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54700	-700	5	-1.26	1614356300	29401	61.57	55400	56000	53600	72000	38800	55400	54908.21	11.10	0	3618	56866	56132	55066	54332	53266	56500	54700	54	16600	500	39880	100	1	10733334	5871	99.27	2.10	12	0.27	551.00	25993.00	92000	20230918	-40.54	43000	20240805	27.21	82400	-33.62	20240104	43000	27.21	20240805	92000	-40.54	20230918	43000	27.21	20240805	2.07	N	189300	500	53 억		1191788	N	N	356	N	00	N
62	20240821	120908	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54400	-1000	5	-1.81	1458692000	26549	55.60	55400	56000	53600	72000	38800	55400	54943.39	11.10	0	3716	56866	56132	55066	54332	53266	56500	54700	54	16600	500	39880	100	1	10733334	5839	98.73	2.09	12	0.25	551.00	25993.00	92000	20230918	-40.87	43000	20240805	26.51	82400	-33.98	20240104	43000	26.51	20240805	92000	-40.87	20230918	43000	26.51	20240805	2.07	N	189300	500	53 억		1191788	N	N	356	N	00	N
63	20240821	110904	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54100	-1300	5	-2.35	1245410200	22602	47.34	55400	56000	54000	72000	38800	55400	55101.77	11.10	0	3043	56866	56132	55066	54332	53266	56500	54700	54	16600	500	39880	100	1	10733334	5807	98.19	2.08	12	0.21	551.00	25993.00	92000	20230918	-41.20	43000	20240805	25.81	82400	-34.34	20240104	43000	25.81	20240805	92000	-41.20	20230918	43000	25.81	20240805	2.07	N	189300	500	53 억		1191788	N	N	356	N	00	N
64	20240821	100909	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54800	-600	5	-1.08	886055500	15991	33.49	55400	56000	54600	72000	38800	55400	55409.64	11.10	0	1564	56866	56132	55066	54332	53266	56500	54700	54	16600	500	39880	100	1	10733334	5882	99.46	2.11	12	0.15	551.00	25993.00	92000	20230918	-40.43	43000	20240805	27.44	82400	-33.50	20240104	43000	27.44	20240805	92000	-40.43	20230918	43000	27.44	20240805	2.07	N	189300	500	53 억		1191788	N	N	356	N	00	N
65	20240821	090900	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55800	400	2	0.72	210938400	3797	7.95	55400	55800	55400	72000	38800	55400	55553.96	11.10	0	691	56866	56132	55066	54332	53266	56500	54700	54	16600	500	39880	100	1	10733334	5989	101.27	2.15	12	0.04	551.00	25993.00	92000	20230918	-39.35	43000	20240805	29.77	82400	-32.28	20240104	43000	29.77	20240805	92000	-39.35	20230918	43000	29.77	20240805	2.07	N	189300	500	53 억		1191788	N	N	356	N	00	N
66	20240820	160849	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55400	1000	2	1.84	2620900800	47737	85.97	54100	55800	54000	70700	38100	54400	54902.80	11.15	0	815	56000	55200	54100	53300	52200	55600	53700	54	16300	500	39160	100	1	10733334	5946	100.54	2.13	12	0.44	551.00	25993.00	92000	20230918	-39.78	43000	20240805	28.84	82400	-32.77	20240104	43000	28.84	20240805	92000	-39.78	20230918	43000	28.84	20240805	2.04	N	189300	500	53 억		1197140	N	N	356	N	00	N
67	20240820	150901	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55200	800	2	1.47	2324020100	42393	76.35	54100	55400	54000	70700	38100	54400	54820.85	11.15	0	2380	56000	55200	54100	53300	52200	55600	53700	54	16300	500	39160	100	1	10733334	5925	100.18	2.12	12	0.39	551.00	25993.00	92000	20230918	-40.00	43000	20240805	28.37	82400	-33.01	20240104	43000	28.37	20240805	92000	-40.00	20230918	43000	28.37	20240805	2.04	N	189300	500	53 억		1197140	N	N	208	N	00	N
68	20240820	140858	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54900	500	2	0.92	1886164100	34450	62.04	54100	55300	54000	70700	38100	54400	54750.77	11.15	0	1070	56000	55200	54100	53300	52200	55600	53700	54	16300	500	39160	100	1	10733334	5893	99.64	2.11	12	0.32	551.00	25993.00	92000	20230918	-40.33	43000	20240805	27.67	82400	-33.37	20240104	43000	27.67	20240805	92000	-40.33	20230918	43000	27.67	20240805	2.04	N	189300	500	53 억		1197140	N	N	208	N	00	N
69	20240820	130859	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54900	500	2	0.92	1370755100	25086	45.18	54100	55000	54000	70700	38100	54400	54642.23	11.15	0	2200	56000	55200	54100	53300	52200	55600	53700	54	16300	500	39160	100	1	10733334	5893	99.64	2.11	12	0.23	551.00	25993.00	92000	20230918	-40.33	43000	20240805	27.67	82400	-33.37	20240104	43000	27.67	20240805	92000	-40.33	20230918	43000	27.67	20240805	2.04	N	189300	500	53 억		1197140	N	N	208	N	00	N
70	20240820	120855	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54800	400	2	0.74	1015363100	18608	33.51	54100	55000	54000	70700	38100	54400	54565.94	11.15	0	690	56000	55200	54100	53300	52200	55600	53700	54	16300	500	39160	100	1	10733334	5882	99.46	2.11	12	0.17	551.00	25993.00	92000	20230918	-40.43	43000	20240805	27.44	82400	-33.50	20240104	43000	27.44	20240805	92000	-40.43	20230918	43000	27.44	20240805	2.04	N	189300	500	53 억		1197140	N	N	208	N	00	N
71	20240820	110853	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54600	200	2	0.37	715369000	13130	23.65	54100	54900	54000	70700	38100	54400	54483.55	11.15	0	853	56000	55200	54100	53300	52200	55600	53700	54	16300	500	39160	100	1	10733334	5860	99.09	2.10	12	0.12	551.00	25993.00	92000	20230918	-40.65	43000	20240805	26.98	82400	-33.74	20240104	43000	26.98	20240805	92000	-40.65	20230918	43000	26.98	20240805	2.04	N	189300	500	53 억		1197140	N	N	208	N	00	N
72	20240820	100851	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54100	-300	5	-0.55	509088800	9336	16.81	54100	54900	54100	70700	38100	54400	54529.65	11.15	0	-954	56000	55200	54100	53300	52200	55600	53700	54	16300	500	39160	100	1	10733334	5807	98.19	2.08	12	0.09	551.00	25993.00	92000	20230918	-41.20	43000	20240805	25.81	82400	-34.34	20240104	43000	25.81	20240805	92000	-41.20	20230918	43000	25.81	20240805	2.04	N	189300	500	53 억		1197140	N	N	208	N	00	N
73	20240820	090853	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54400	0	3	0.00	60309400	1107	1.99	54100	54900	54100	70700	38100	54400	54480.04	11.15	0	-332	56000	55200	54100	53300	52200	55600	53700	54	16300	500	39160	100	1	10733334	5839	98.73	2.09	12	0.01	551.00	25993.00	92000	20230918	-40.87	43000	20240805	26.51	82400	-33.98	20240104	43000	26.51	20240805	92000	-40.87	20230918	43000	26.51	20240805	2.04	N	189300	500	53 억		1197140	N	N	208	N	00	N
74	20240819	160843	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54400	800	2	1.49	3013311000	55486	76.33	53300	54900	53000	69600	37600	53600	54307.42	11.09	0	3600	56066	54832	52666	51432	49266	55450	52050	54	16000	500	38590	100	1	10733334	5839	98.73	2.09	12	0.52	551.00	25993.00	92000	20230918	-40.87	43000	20240805	26.51	82400	-33.98	20240104	43000	26.51	20240805	92000	-40.87	20230918	43000	26.51	20240805	2.00	N	189300	500	53 억		1189885	N	N	208	N	00	N
75	20240819	150850	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54200	600	2	1.12	2915724300	53689	73.86	53300	54900	53000	69600	37600	53600	54307.67	11.09	0	3997	56066	54832	52666	51432	49266	55450	52050	54	16000	500	38590	100	1	10733334	5817	98.37	2.09	12	0.50	551.00	25993.00	92000	20230918	-41.09	43000	20240805	26.05	82400	-34.22	20240104	43000	26.05	20240805	92000	-41.09	20230918	43000	26.05	20240805	2.00	N	189300	500	53 억		1189885	N	N	405	N	00	N
76	20240819	140851	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54500	900	2	1.68	2547394200	46938	64.57	53300	54900	53000	69600	37600	53600	54271.47	11.09	0	4139	56066	54832	52666	51432	49266	55450	52050	54	16000	500	38590	100	1	10733334	5850	98.91	2.10	12	0.44	551.00	25993.00	92000	20230918	-40.76	43000	20240805	26.74	82400	-33.86	20240104	43000	26.74	20240805	92000	-40.76	20230918	43000	26.74	20240805	2.00	N	189300	500	53 억		1189885	N	N	405	N	00	N
77	20240819	130848	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54700	1100	2	2.05	2042507300	37696	51.86	53300	54900	53000	69600	37600	53600	54183.66	11.09	0	2339	56066	54832	52666	51432	49266	55450	52050	54	16000	500	38590	100	1	10733334	5871	99.27	2.10	12	0.35	551.00	25993.00	92000	20230918	-40.54	43000	20240805	27.21	82400	-33.62	20240104	43000	27.21	20240805	92000	-40.54	20230918	43000	27.21	20240805	2.00	N	189300	500	53 억		1189885	N	N	405	N	00	N
78	20240819	120848	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54700	1100	2	2.05	1683047000	31131	42.82	53300	54700	53000	69600	37600	53600	54063.38	11.09	0	987	56066	54832	52666	51432	49266	55450	52050	54	16000	500	38590	100	1	10733334	5871	99.27	2.10	12	0.29	551.00	25993.00	92000	20230918	-40.54	43000	20240805	27.21	82400	-33.62	20240104	43000	27.21	20240805	92000	-40.54	20230918	43000	27.21	20240805	2.00	N	189300	500	53 억		1189885	N	N	405	N	00	N
79	20240819	110849	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54200	600	2	1.12	1356766800	25126	34.56	53300	54600	53000	69600	37600	53600	53998.52	11.09	0	305	56066	54832	52666	51432	49266	55450	52050	54	16000	500	38590	100	1	10733334	5817	98.37	2.09	12	0.23	551.00	25993.00	92000	20230918	-41.09	43000	20240805	26.05	82400	-34.22	20240104	43000	26.05	20240805	92000	-41.09	20230918	43000	26.05	20240805	2.00	N	189300	500	53 억		1189885	N	N	405	N	00	N
80	20240819	100851	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54000	400	2	0.75	738205700	13725	18.88	53300	54500	53000	69600	37600	53600	53785.48	11.09	0	-1350	56066	54832	52666	51432	49266	55450	52050	54	16000	500	38590	100	1	10733334	5796	98.00	2.08	12	0.13	551.00	25993.00	92000	20230918	-41.30	43000	20240805	25.58	82400	-34.47	20240104	43000	25.58	20240805	92000	-41.30	20230918	43000	25.58	20240805	2.00	N	189300	500	53 억		1189885	N	N	405	N	00	N
81	20240819	090849	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53300	-300	5	-0.56	136665800	2569	3.53	53300	53500	53000	69600	37600	53600	53198.05	11.09	0	-885	56066	54832	52666	51432	49266	55450	52050	54	16000	500	38590	100	1	10733334	5721	96.73	2.05	12	0.02	551.00	25993.00	92000	20230918	-42.07	43000	20240805	23.95	82400	-35.32	20240104	43000	23.95	20240805	92000	-42.07	20230918	43000	23.95	20240805	2.00	N	189300	500	53 억		1189885	N	N	405	N	00	N
82	20240816	160841	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53600	2700	2	5.30	3813077500	72548	83.31	51200	53900	50500	66100	35700	50900	52559.07	10.84	0	-8372	53700	52300	50600	49200	47500	53000	49900	54	15200	500	36640	100	1	10733334	5753	97.28	2.06	12	0.68	551.00	25993.00	92000	20230918	-41.74	43000	20240805	24.65	82400	-34.95	20240104	43000	24.65	20240805	92000	-41.74	20230918	43000	24.65	20240805	2.01	N	189300	500	53 억		1163894	N	N	405	N	00	N
83	20240816	150844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53300	2400	2	4.72	3733150900	71053	81.59	51200	53900	50500	66100	35700	50900	52540.37	10.84	0	-8068	53700	52300	50600	49200	47500	53000	49900	54	15200	500	36640	100	1	10733334	5721	96.73	2.05	12	0.66	551.00	25993.00	92000	20230918	-42.07	43000	20240805	23.95	82400	-35.32	20240104	43000	23.95	20240805	92000	-42.07	20230918	43000	23.95	20240805	2.01	N	189300	500	53 억		1163894	N	N	205	N	00	N
84	20240816	140848	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53700	2800	2	5.50	3421468900	65231	74.91	51200	53900	50500	66100	35700	50900	52451.58	10.84	0	-7920	53700	52300	50600	49200	47500	53000	49900	54	15200	500	36640	100	1	10733334	5764	97.46	2.07	12	0.61	551.00	25993.00	92000	20230918	-41.63	43000	20240805	24.88	82400	-34.83	20240104	43000	24.88	20240805	92000	-41.63	20230918	43000	24.88	20240805	2.01	N	189300	500	53 억		1163894	N	N	205	N	00	N
85	20240816	130850	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53000	2100	2	4.13	2768132200	53005	60.87	51200	53200	50500	66100	35700	50900	52223.98	10.84	0	-11939	53700	52300	50600	49200	47500	53000	49900	54	15200	500	36640	100	1	10733334	5689	96.19	2.04	12	0.49	551.00	25993.00	92000	20230918	-42.39	43000	20240805	23.26	82400	-35.68	20240104	43000	23.26	20240805	92000	-42.39	20230918	43000	23.26	20240805	2.01	N	189300	500	53 억		1163894	N	N	205	N	00	N
86	20240816	120844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52900	2000	2	3.93	2577787200	49401	56.73	51200	53200	50500	66100	35700	50900	52180.87	10.84	0	-11776	53700	52300	50600	49200	47500	53000	49900	54	15200	500	36640	100	1	10733334	5678	96.01	2.04	12	0.46	551.00	25993.00	92000	20230918	-42.50	43000	20240805	23.02	82400	-35.80	20240104	43000	23.02	20240805	92000	-42.50	20230918	43000	23.02	20240805	2.01	N	189300	500	53 억		1163894	N	N	205	N	00	N
87	20240816	110849	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52600	1700	2	3.34	1987561300	38251	43.92	51200	53100	50500	66100	35700	50900	51961.03	10.84	0	-12321	53700	52300	50600	49200	47500	53000	49900	54	15200	500	36640	100	1	10733334	5646	95.46	2.02	12	0.36	551.00	25993.00	92000	20230918	-42.83	43000	20240805	22.33	82400	-36.17	20240104	43000	22.33	20240805	92000	-42.83	20230918	43000	22.33	20240805	2.01	N	189300	500	53 억		1163894	N	N	205	N	00	N
88	20240816	100845	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52500	1600	2	3.14	1153774100	22386	25.71	51200	52500	50500	66100	35700	50900	51539.98	10.84	0	-8698	53700	52300	50600	49200	47500	53000	49900	54	15200	500	36640	100	1	10733334	5635	95.28	2.02	12	0.21	551.00	25993.00	92000	20230918	-42.93	43000	20240805	22.09	82400	-36.29	20240104	43000	22.09	20240805	92000	-42.93	20230918	43000	22.09	20240805	2.01	N	189300	500	53 억		1163894	N	N	205	N	00	N
89	20240816	090846	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50800	-100	5	-0.20	212572900	4127	4.74	51200	52200	50500	66100	35700	50900	51507.85	10.84	0	-1718	53700	52300	50600	49200	47500	53000	49900	54	15200	500	36640	100	1	10733334	5453	92.20	1.95	12	0.04	551.00	25993.00	92000	20230918	-44.78	43000	20240805	18.14	82400	-38.35	20240104	43000	18.14	20240805	92000	-44.78	20230918	43000	18.14	20240805	2.01	N	189300	500	53 억		1163894	N	N	205	N	00	N
90	20240814	160846	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50900	2450	2	5.06	4421581700	86915	251.08	48900	52000	48900	62900	33950	48450	50872.48	10.73	0	12524	49683	49066	48583	47966	47483	49375	48275	54	14450	500	34880	100	1	10733334	5463	92.38	1.96	12	0.81	551.00	25993.00	92000	20230918	-44.67	43000	20240805	18.37	82400	-38.23	20240104	43000	18.37	20240805	92000	-44.67	20230918	43000	18.37	20240805	1.95	N	189300	500	53 억		1151674	N	N	205	N	00	N
91	20240814	150848	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50600	2150	2	4.44	4086071500	80278	231.90	48900	52000	48900	62900	33950	48450	50899.02	10.73	0	8919	49683	49066	48583	47966	47483	49375	48275	54	14450	500	34880	100	1	10733334	5431	91.83	1.95	12	0.75	551.00	25993.00	92000	20230918	-45.00	43000	20240805	17.67	82400	-38.59	20240104	43000	17.67	20240805	92000	-45.00	20230918	43000	17.67	20240805	1.95	N	189300	500	53 억		1151674	N	N	114	N	00	N
92	20240814	140852	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51300	2850	2	5.88	3621306200	71153	205.54	48900	52000	48900	62900	33950	48450	50894.64	10.73	0	7918	49683	49066	48583	47966	47483	49375	48275	54	14450	500	34880	100	1	10733334	5506	93.10	1.97	12	0.66	551.00	25993.00	92000	20230918	-44.24	43000	20240805	19.30	82400	-37.74	20240104	43000	19.30	20240805	92000	-44.24	20230918	43000	19.30	20240805	1.95	N	189300	500	53 억		1151674	N	N	114	N	00	N
93	20240814	130848	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51300	2850	2	5.88	3394637000	66739	192.79	48900	52000	48900	62900	33950	48450	50864.37	10.73	0	8272	49683	49066	48583	47966	47483	49375	48275	54	14450	500	34880	100	1	10733334	5506	93.10	1.97	12	0.62	551.00	25993.00	92000	20230918	-44.24	43000	20240805	19.30	82400	-37.74	20240104	43000	19.30	20240805	92000	-44.24	20230918	43000	19.30	20240805	1.95	N	189300	500	53 억		1151674	N	N	114	N	00	N
94	20240814	120844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51600	3150	2	6.50	3084391800	60701	175.35	48900	52000	48900	62900	33950	48450	50812.87	10.73	0	6819	49683	49066	48583	47966	47483	49375	48275	54	14450	500	34880	100	1	10733334	5538	93.65	1.99	12	0.57	551.00	25993.00	92000	20230918	-43.91	43000	20240805	20.00	82400	-37.38	20240104	43000	20.00	20240805	92000	-43.91	20230918	43000	20.00	20240805	1.95	N	189300	500	53 억		1151674	N	N	114	N	00	N
95	20240814	110841	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50800	2350	2	4.85	1982216700	39315	113.57	48900	51600	48900	62900	33950	48450	50418.84	10.73	0	-381	49683	49066	48583	47966	47483	49375	48275	54	14450	500	34880	100	1	10733334	5453	92.20	1.95	12	0.37	551.00	25993.00	92000	20230918	-44.78	43000	20240805	18.14	82400	-38.35	20240104	43000	18.14	20240805	92000	-44.78	20230918	43000	18.14	20240805	1.95	N	189300	500	53 억		1151674	N	N	114	N	00	N
96	20240814	100839	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50800	2350	2	4.85	1315783700	26274	75.90	48900	51200	48900	62900	33950	48450	50079.31	10.73	0	484	49683	49066	48583	47966	47483	49375	48275	54	14450	500	34880	100	1	10733334	5453	92.20	1.95	12	0.24	551.00	25993.00	92000	20230918	-44.78	43000	20240805	18.14	82400	-38.35	20240104	43000	18.14	20240805	92000	-44.78	20230918	43000	18.14	20240805	1.95	N	189300	500	53 억		1151674	N	N	114	N	00	N
97	20240814	090912	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49300	850	2	1.75	263042050	5356	15.47	48900	49450	48900	62900	33950	48450	49111.66	10.73	0	2348	49683	49066	48583	47966	47483	49375	48275	54	14450	500	34880	50	1	10733334	5292	89.47	1.90	12	0.05	551.00	25993.00	92000	20230918	-46.41	43000	20240805	14.65	82400	-40.17	20240104	43000	14.65	20240805	92000	-46.41	20230918	43000	14.65	20240805	1.95	N	189300	500	53 억		1151674	N	N	114	N	00	N
98	20240813	160831	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48450	0	3	0.00	1673880650	34480	54.44	48400	49200	48100	62900	33950	48450	48546.67	10.64	0	8675	50583	49516	48733	47666	46883	49125	47275	54	14450	500	34880	50	1	10733334	5200	87.93	1.86	12	0.32	551.00	25993.00	92000	20230918	-47.34	43000	20240805	12.67	82400	-41.20	20240104	43000	12.67	20240805	92000	-47.34	20230918	43000	12.67	20240805	1.91	N	189300	500	53 억		1141989	N	N	113	N	00	N
99	20240813	150838	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48450	0	3	0.00	1582441200	32593	51.46	48400	49200	48100	62900	33950	48450	48551.57	10.64	0	8308	50583	49516	48733	47666	46883	49125	47275	54	14450	500	34880	50	1	10733334	5200	87.93	1.86	12	0.30	551.00	25993.00	92000	20230918	-47.34	43000	20240805	12.67	82400	-41.20	20240104	43000	12.67	20240805	92000	-47.34	20230918	43000	12.67	20240805	1.91	N	189300	500	53 억		1141989	N	N	193	N	00	N
100	20240813	140839	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48500	50	2	0.10	1391001100	28643	45.23	48400	49200	48100	62900	33950	48450	48563.39	10.64	0	6456	50583	49516	48733	47666	46883	49125	47275	54	14450	500	34880	50	1	10733334	5206	88.02	1.87	12	0.27	551.00	25993.00	92000	20230918	-47.28	43000	20240805	12.79	82400	-41.14	20240104	43000	12.79	20240805	92000	-47.28	20230918	43000	12.79	20240805	1.91	N	189300	500	53 억		1141989	N	N	193	N	00	N
101	20240813	130839	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48600	150	2	0.31	1308797550	26951	42.56	48400	49200	48100	62900	33950	48450	48562.11	10.64	0	6385	50583	49516	48733	47666	46883	49125	47275	54	14450	500	34880	50	1	10733334	5216	88.20	1.87	12	0.25	551.00	25993.00	92000	20230918	-47.17	43000	20240805	13.02	82400	-41.02	20240104	43000	13.02	20240805	92000	-47.17	20230918	43000	13.02	20240805	1.91	N	189300	500	53 억		1141989	N	N	193	N	00	N
102	20240813	120832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48500	50	2	0.10	1008844400	20804	32.85	48400	49000	48100	62900	33950	48450	48492.81	10.64	0	3175	50583	49516	48733	47666	46883	49125	47275	54	14450	500	34880	50	1	10733334	5206	88.02	1.87	12	0.19	551.00	25993.00	92000	20230918	-47.28	43000	20240805	12.79	82400	-41.14	20240104	43000	12.79	20240805	92000	-47.28	20230918	43000	12.79	20240805	1.91	N	189300	500	53 억		1141989	N	N	193	N	00	N
103	20240813	110831	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48250	-200	5	-0.41	823918900	16979	26.81	48400	49000	48100	62900	33950	48450	48525.76	10.64	0	2865	50583	49516	48733	47666	46883	49125	47275	54	14450	500	34880	50	1	10733334	5179	87.57	1.86	12	0.16	551.00	25993.00	92000	20230918	-47.55	43000	20240805	12.21	82400	-41.44	20240104	43000	12.21	20240805	92000	-47.55	20230918	43000	12.21	20240805	1.91	N	189300	500	53 억		1141989	N	N	193	N	00	N
104	20240813	100834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48600	150	2	0.31	662803400	13650	21.55	48400	49000	48100	62900	33950	48450	48557.03	10.64	0	3274	50583	49516	48733	47666	46883	49125	47275	54	14450	500	34880	50	1	10733334	5216	88.20	1.87	12	0.13	551.00	25993.00	92000	20230918	-47.17	43000	20240805	13.02	82400	-41.02	20240104	43000	13.02	20240805	92000	-47.17	20230918	43000	13.02	20240805	1.91	N	189300	500	53 억		1141989	N	N	193	N	00	N
105	20240813	090838	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48600	150	2	0.31	369500050	7600	12.00	48400	49000	48400	62900	33950	48450	48618.43	10.64	0	2731	50583	49516	48733	47666	46883	49125	47275	54	14450	500	34880	50	1	10733334	5216	88.20	1.87	12	0.07	551.00	25993.00	92000	20230918	-47.17	43000	20240805	13.02	82400	-41.02	20240104	43000	13.02	20240805	92000	-47.17	20230918	43000	13.02	20240805	1.91	N	189300	500	53 억		1141989	N	N	193	N	00	N
106	20240812	160827	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48450	-1050	5	-2.12	3058458100	62734	120.83	48700	49800	47950	64300	34650	49500	48752.99	10.57	0	-23217	51633	50566	49733	48666	47833	50150	48250	54	14800	500	35640	50	1	10733334	5200	87.93	1.86	12	0.58	551.00	25993.00	92000	20230918	-47.34	43000	20240805	12.67	82400	-41.20	20240104	43000	12.67	20240805	92000	-47.34	20230918	43000	12.67	20240805	1.89	N	189300	500	53 억		1134219	N	N	193	N	00	N
107	20240812	150827	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48600	-900	5	-1.82	2974860950	61010	117.51	48700	49800	47950	64300	34650	49500	48760.17	10.57	0	-22514	51633	50566	49733	48666	47833	50150	48250	54	14800	500	35640	50	1	10733334	5216	88.20	1.87	12	0.57	551.00	25993.00	92000	20230918	-47.17	43000	20240805	13.02	82400	-41.02	20240104	43000	13.02	20240805	92000	-47.17	20230918	43000	13.02	20240805	1.89	N	189300	500	53 억		1134219	N	N	271	N	00	N
108	20240812	140828	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48300	-1200	5	-2.42	2462245800	50366	97.01	48700	49800	48100	64300	34650	49500	48887.01	10.57	0	-18232	51633	50566	49733	48666	47833	50150	48250	54	14800	500	35640	50	1	10733334	5184	87.66	1.86	12	0.47	551.00	25993.00	92000	20230918	-47.50	43000	20240805	12.33	82400	-41.38	20240104	43000	12.33	20240805	92000	-47.50	20230918	43000	12.33	20240805	1.89	N	189300	500	53 억		1134219	N	N	271	N	00	N
109	20240812	130824	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48600	-900	5	-1.82	1873300000	38195	73.57	48700	49800	48500	64300	34650	49500	49045.64	10.57	0	-13563	51633	50566	49733	48666	47833	50150	48250	54	14800	500	35640	50	1	10733334	5216	88.20	1.87	12	0.36	551.00	25993.00	92000	20230918	-47.17	43000	20240805	13.02	82400	-41.02	20240104	43000	13.02	20240805	92000	-47.17	20230918	43000	13.02	20240805	1.89	N	189300	500	53 억		1134219	N	N	271	N	00	N
110	20240812	120824	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49000	-500	5	-1.01	1105485800	22478	43.30	48700	49800	48500	64300	34650	49500	49180.73	10.57	0	-4672	51633	50566	49733	48666	47833	50150	48250	54	14800	500	35640	50	1	10733334	5259	88.93	1.89	12	0.21	551.00	25993.00	92000	20230918	-46.74	43000	20240805	13.95	82400	-40.53	20240104	43000	13.95	20240805	92000	-46.74	20230918	43000	13.95	20240805	1.89	N	189300	500	53 억		1134219	N	N	271	N	00	N
111	20240812	110825	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48900	-600	5	-1.21	951668600	19343	37.26	48700	49800	48500	64300	34650	49500	49199.58	10.57	0	-3088	51633	50566	49733	48666	47833	50150	48250	54	14800	500	35640	50	1	10733334	5249	88.75	1.88	12	0.18	551.00	25993.00	92000	20230918	-46.85	43000	20240805	13.72	82400	-40.66	20240104	43000	13.72	20240805	92000	-46.85	20230918	43000	13.72	20240805	1.89	N	189300	500	53 억		1134219	N	N	271	N	00	N
112	20240812	100818	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49450	-50	5	-0.10	634461250	12883	24.81	48700	49800	48500	64300	34650	49500	49247.86	10.57	0	528	51633	50566	49733	48666	47833	50150	48250	54	14800	500	35640	50	1	10733334	5308	89.75	1.90	12	0.12	551.00	25993.00	92000	20230918	-46.25	43000	20240805	15.00	82400	-39.99	20240104	43000	15.00	20240805	92000	-46.25	20230918	43000	15.00	20240805	1.89	N	189300	500	53 억		1134219	N	N	271	N	00	N
113	20240812	090817	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49550	50	2	0.10	273929950	5606	10.80	48700	49550	48500	64300	34650	49500	48863.25	10.57	0	-396	51633	50566	49733	48666	47833	50150	48250	54	14800	500	35640	50	1	10733334	5318	89.93	1.91	12	0.05	551.00	25993.00	92000	20230918	-46.14	43000	20240805	15.23	82400	-39.87	20240104	43000	15.23	20240805	92000	-46.14	20230918	43000	15.23	20240805	1.89	N	189300	500	53 억		1134219	N	N	271	N	00	N
114	20240809	160814	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49500	-300	5	-0.60	2573760200	51805	188.02	50800	50800	48900	64700	34900	49800	49681.68	10.70	0	-16811	51500	50650	49150	48300	46800	51075	48725	54	14900	500	35850	50	1	10733334	5313	89.84	1.90	12	0.48	551.00	25993.00	92000	20230918	-46.20	43000	20240805	15.12	82400	-39.93	20240104	43000	15.12	20240805	92000	-46.20	20230918	43000	15.12	20240805	1.94	N	189300	500	53 억		1148976	N	N	271	N	00	N
115	20240809	150832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49700	-100	5	-0.20	2489460100	50104	181.85	50800	50800	48900	64700	34900	49800	49685.84	10.70	0	-16265	51500	50650	49150	48300	46800	51075	48725	54	14900	500	35850	50	1	10733334	5334	90.20	1.91	12	0.47	551.00	25993.00	92000	20230918	-45.98	43000	20240805	15.58	82400	-39.68	20240104	43000	15.58	20240805	92000	-45.98	20230918	43000	15.58	20240805	1.94	N	189300	500	53 억		1148976	N	N	301	N	00	N
116	20240809	140835	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49500	-300	5	-0.60	2290844000	46104	167.33	50800	50800	48900	64700	34900	49800	49688.60	10.70	0	-14810	51500	50650	49150	48300	46800	51075	48725	54	14900	500	35850	50	1	10733334	5313	89.84	1.90	12	0.43	551.00	25993.00	92000	20230918	-46.20	43000	20240805	15.12	82400	-39.93	20240104	43000	15.12	20240805	92000	-46.20	20230918	43000	15.12	20240805	1.94	N	189300	500	53 억		1148976	N	N	301	N	00	N
117	20240809	130830	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49850	50	2	0.10	1905764550	38349	139.18	50800	50800	48900	64700	34900	49800	49695.27	10.70	0	-11505	51500	50650	49150	48300	46800	51075	48725	54	14900	500	35850	50	1	10733334	5351	90.47	1.92	12	0.36	551.00	25993.00	92000	20230918	-45.82	43000	20240805	15.93	82400	-39.50	20240104	43000	15.93	20240805	92000	-45.82	20230918	43000	15.93	20240805	1.94	N	189300	500	53 억		1148976	N	N	301	N	00	N
118	20240809	120829	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49150	-650	5	-1.31	1550678100	31202	113.24	50800	50800	48900	64700	34900	49800	49698.02	10.70	0	-10790	51500	50650	49150	48300	46800	51075	48725	54	14900	500	35850	50	1	10733334	5275	89.20	1.89	12	0.29	551.00	25993.00	92000	20230918	-46.58	43000	20240805	14.30	82400	-40.35	20240104	43000	14.30	20240805	92000	-46.58	20230918	43000	14.30	20240805	1.94	N	189300	500	53 억		1148976	N	N	301	N	00	N
119	20240809	110822	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49150	-650	5	-1.31	1289327900	25870	93.89	50800	50800	49050	64700	34900	49800	49838.74	10.70	0	-7350	51500	50650	49150	48300	46800	51075	48725	54	14900	500	35850	50	1	10733334	5275	89.20	1.89	12	0.24	551.00	25993.00	92000	20230918	-46.58	43000	20240805	14.30	82400	-40.35	20240104	43000	14.30	20240805	92000	-46.58	20230918	43000	14.30	20240805	1.94	N	189300	500	53 억		1148976	N	N	301	N	00	N
120	20240809	100831	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49800	0	3	0.00	764799350	15235	55.29	50800	50800	49650	64700	34900	49800	50200.31	10.70	0	-3635	51500	50650	49150	48300	46800	51075	48725	54	14900	500	35850	50	1	10733334	5345	90.38	1.92	12	0.14	551.00	25993.00	92000	20230918	-45.87	43000	20240805	15.81	82400	-39.56	20240104	43000	15.81	20240805	92000	-45.87	20230918	43000	15.81	20240805	1.94	N	189300	500	53 억		1148976	N	N	301	N	00	N
121	20240809	090825	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50400	600	2	1.20	246722600	4874	17.69	50800	50800	50200	64700	34900	49800	50621.16	10.70	0	-1645	51500	50650	49150	48300	46800	51075	48725	54	14900	500	35850	100	1	10733334	5410	91.47	1.94	12	0.05	551.00	25993.00	92000	20230918	-45.22	43000	20240805	17.21	82400	-38.83	20240104	43000	17.21	20240805	92000	-45.22	20230918	43000	17.21	20240805	1.94	N	189300	500	53 억		1148976	N	N	301	N	00	N
122	20240808	160810	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49800	450	2	0.91	1354565000	27479	49.55	48350	50000	47650	64100	34550	49350	49293.24	10.71	0	-2403	51916	50632	48816	47532	45716	51275	48175	54	14750	500	35530	50	1	10733334	5345	90.38	1.92	12	0.26	551.00	25993.00	92000	20230918	-45.87	43000	20240805	15.81	82400	-39.56	20240104	43000	15.81	20240805	92000	-45.87	20230918	43000	15.81	20240805	2.08	N	189300	500	53 억		1149282	N	N	301	N	00	N
123	20240808	150821	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49100	-250	5	-0.51	1250577200	25381	45.76	48350	50000	47650	64100	34550	49350	49272.18	10.71	0	-3502	51916	50632	48816	47532	45716	51275	48175	54	14750	500	35530	50	1	10733334	5270	89.11	1.89	12	0.24	551.00	25993.00	92000	20230918	-46.63	43000	20240805	14.19	82400	-40.41	20240104	43000	14.19	20240805	92000	-46.63	20230918	43000	14.19	20240805	2.08	N	189300	500	53 억		1149282	N	N	946	N	00	N
124	20240808	140822	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49550	200	2	0.41	1043174100	21176	38.18	48350	50000	47650	64100	34550	49350	49262.09	10.71	0	-3324	51916	50632	48816	47532	45716	51275	48175	54	14750	500	35530	50	1	10733334	5318	89.93	1.91	12	0.20	551.00	25993.00	92000	20230918	-46.14	43000	20240805	15.23	82400	-39.87	20240104	43000	15.23	20240805	92000	-46.14	20230918	43000	15.23	20240805	2.08	N	189300	500	53 억		1149282	N	N	946	N	00	N
125	20240808	130821	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49550	200	2	0.41	904543000	18374	33.13	48350	50000	47650	64100	34550	49350	49229.50	10.71	0	-3362	51916	50632	48816	47532	45716	51275	48175	54	14750	500	35530	50	1	10733334	5318	89.93	1.91	12	0.17	551.00	25993.00	92000	20230918	-46.14	43000	20240805	15.23	82400	-39.87	20240104	43000	15.23	20240805	92000	-46.14	20230918	43000	15.23	20240805	2.08	N	189300	500	53 억		1149282	N	N	946	N	00	N
126	20240808	120827	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49750	400	2	0.81	813460650	16542	29.83	48350	50000	47650	64100	34550	49350	49175.46	10.71	0	-2939	51916	50632	48816	47532	45716	51275	48175	54	14750	500	35530	50	1	10733334	5340	90.29	1.91	12	0.15	551.00	25993.00	92000	20230918	-45.92	43000	20240805	15.70	82400	-39.62	20240104	43000	15.70	20240805	92000	-45.92	20230918	43000	15.70	20240805	2.08	N	189300	500	53 억		1149282	N	N	946	N	00	N
127	20240808	110820	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49650	300	2	0.61	721196950	14683	26.47	48350	50000	47650	64100	34550	49350	49117.80	10.71	0	-2543	51916	50632	48816	47532	45716	51275	48175	54	14750	500	35530	50	1	10733334	5329	90.11	1.91	12	0.14	551.00	25993.00	92000	20230918	-46.03	43000	20240805	15.47	82400	-39.75	20240104	43000	15.47	20240805	92000	-46.03	20230918	43000	15.47	20240805	2.08	N	189300	500	53 억		1149282	N	N	946	N	00	N
128	20240808	100818	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49550	200	2	0.41	473701800	9720	17.53	48350	49750	47650	64100	34550	49350	48734.69	10.71	0	-584	51916	50632	48816	47532	45716	51275	48175	54	14750	500	35530	50	1	10733334	5318	89.93	1.91	12	0.09	551.00	25993.00	92000	20230918	-46.14	43000	20240805	15.23	82400	-39.87	20240104	43000	15.23	20240805	92000	-46.14	20230918	43000	15.23	20240805	2.08	N	189300	500	53 억		1149282	N	N	946	N	00	N
129	20240808	090814	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48550	-800	5	-1.62	188463800	3904	7.04	48350	48750	47650	64100	34550	49350	48274.26	10.71	0	-87	51916	50632	48816	47532	45716	51275	48175	54	14750	500	35530	50	1	10733334	5211	88.11	1.87	12	0.04	551.00	25993.00	92000	20230918	-47.23	43000	20240805	12.91	82400	-41.08	20240104	43000	12.91	20240805	92000	-47.23	20230918	43000	12.91	20240805	2.08	N	189300	500	53 억		1149282	N	N	946	N	00	N
130	20240807	160759	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49350	1250	2	2.60	2716169150	55395	38.56	47000	50100	47000	62500	33700	48100	49032.58	10.54	0	-4665	51400	49750	47900	46250	44400	50575	47075	54	14400	500	34630	50	1	10733334	5297	89.56	1.90	12	0.52	551.00	25993.00	92000	20230918	-46.36	43000	20240805	14.77	82400	-40.11	20240104	43000	14.77	20240805	92000	-46.36	20230918	43000	14.77	20240805	2.25	N	189300	500	53 억		1130775	N	N	946	N	00	N
131	20240807	150812	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49600	1500	2	3.12	2587584900	52794	36.74	47000	50100	47000	62500	33700	48100	49012.86	10.54	0	-4654	51400	49750	47900	46250	44400	50575	47075	54	14400	500	34630	50	1	10733334	5324	90.02	1.91	12	0.49	551.00	25993.00	92000	20230918	-46.09	43000	20240805	15.35	82400	-39.81	20240104	43000	15.35	20240805	92000	-46.09	20230918	43000	15.35	20240805	2.25	N	189300	500	53 억		1130775	N	N	342	N	00	N
132	20240807	140818	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49900	1800	2	3.74	2264378250	46311	32.23	47000	50100	47000	62500	33700	48100	48895.04	10.54	0	-3667	51400	49750	47900	46250	44400	50575	47075	54	14400	500	34630	50	1	10733334	5356	90.56	1.92	12	0.43	551.00	25993.00	92000	20230918	-45.76	43000	20240805	16.05	82400	-39.44	20240104	43000	16.05	20240805	92000	-45.76	20230918	43000	16.05	20240805	2.25	N	189300	500	53 억		1130775	N	N	342	N	00	N
133	20240807	130812	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49850	1750	2	3.64	2074581750	42509	29.59	47000	50100	47000	62500	33700	48100	48803.35	10.54	0	-2953	51400	49750	47900	46250	44400	50575	47075	54	14400	500	34630	50	1	10733334	5351	90.47	1.92	12	0.40	551.00	25993.00	92000	20230918	-45.82	43000	20240805	15.93	82400	-39.50	20240104	43000	15.93	20240805	92000	-45.82	20230918	43000	15.93	20240805	2.25	N	189300	500	53 억		1130775	N	N	342	N	00	N
134	20240807	120814	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49500	1400	2	2.91	1854346350	38064	26.49	47000	50100	47000	62500	33700	48100	48716.54	10.54	0	-1467	51400	49750	47900	46250	44400	50575	47075	54	14400	500	34630	50	1	10733334	5313	89.84	1.90	12	0.35	551.00	25993.00	92000	20230918	-46.20	43000	20240805	15.12	82400	-39.93	20240104	43000	15.12	20240805	92000	-46.20	20230918	43000	15.12	20240805	2.25	N	189300	500	53 억		1130775	N	N	342	N	00	N
135	20240807	110813	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49550	1450	2	3.01	1714308600	35232	24.52	47000	50100	47000	62500	33700	48100	48657.71	10.54	0	-521	51400	49750	47900	46250	44400	50575	47075	54	14400	500	34630	50	1	10733334	5318	89.93	1.91	12	0.33	551.00	25993.00	92000	20230918	-46.14	43000	20240805	15.23	82400	-39.87	20240104	43000	15.23	20240805	92000	-46.14	20230918	43000	15.23	20240805	2.25	N	189300	500	53 억		1130775	N	N	342	N	00	N
136	20240807	100807	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49600	1500	2	3.12	1362756750	28155	19.60	47000	50100	47000	62500	33700	48100	48401.94	10.54	0	-719	51400	49750	47900	46250	44400	50575	47075	54	14400	500	34630	50	1	10733334	5324	90.02	1.91	12	0.26	551.00	25993.00	92000	20230918	-46.09	43000	20240805	15.35	82400	-39.81	20240104	43000	15.35	20240805	92000	-46.09	20230918	43000	15.35	20240805	2.25	N	189300	500	53 억		1130775	N	N	342	N	00	N
137	20240807	090834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47800	-300	5	-0.62	478507400	10073	7.01	47000	48400	47000	62500	33700	48100	47503.96	10.54	0	229	51400	49750	47900	46250	44400	50575	47075	54	14400	500	34630	50	1	10733334	5131	86.75	1.84	12	0.09	551.00	25993.00	92000	20230918	-48.04	43000	20240805	11.16	82400	-41.99	20240104	43000	11.16	20240805	92000	-48.04	20230918	43000	11.16	20240805	2.25	N	189300	500	53 억		1130775	N	N	342	N	00	N
138	20240806	160758	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48100	3200	2	7.13	6869380700	143569	53.84	46200	49550	46050	58300	31450	44900	47848.06	10.39	0	18649	55366	50132	46566	41332	37766	48350	39550	54	13400	500	32320	50	1	10733334	5163	87.30	1.85	12	1.34	551.00	25993.00	92000	20230918	-47.72	43000	20240805	11.86	82400	-41.63	20240104	43000	11.86	20240805	92000	-47.72	20230918	43000	11.86	20240805	2.32	N	189300	500	53 억		1115137	N	N	342	N	00	N
139	20240806	150809	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48550	3650	2	8.13	6644075450	138904	52.09	46200	49550	46050	58300	31450	44900	47833.55	10.39	0	18265	55366	50132	46566	41332	37766	48350	39550	54	13400	500	32320	50	1	10733334	5211	88.11	1.87	12	1.29	551.00	25993.00	92000	20230918	-47.23	43000	20240805	12.91	82400	-41.08	20240104	43000	12.91	20240805	92000	-47.23	20230918	43000	12.91	20240805	2.32	N	189300	500	53 억		1115137	N	N	1722	N	00	N
140	20240806	140806	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48400	3500	2	7.80	6301464100	131855	49.44	46200	49550	46050	58300	31450	44900	47792.33	10.39	0	17760	55366	50132	46566	41332	37766	48350	39550	54	13400	500	32320	50	1	10733334	5195	87.84	1.86	12	1.23	551.00	25993.00	92000	20230918	-47.39	43000	20240805	12.56	82400	-41.26	20240104	43000	12.56	20240805	92000	-47.39	20230918	43000	12.56	20240805	2.32	N	189300	500	53 억		1115137	N	N	1722	N	00	N
141	20240806	130808	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48850	3950	2	8.80	5959904000	124833	46.81	46200	49550	46050	58300	31450	44900	47744.54	10.39	0	16172	55366	50132	46566	41332	37766	48350	39550	54	13400	500	32320	50	1	10733334	5243	88.66	1.88	12	1.16	551.00	25993.00	92000	20230918	-46.90	43000	20240805	13.60	82400	-40.72	20240104	43000	13.60	20240805	92000	-46.90	20230918	43000	13.60	20240805	2.32	N	189300	500	53 억		1115137	N	N	1722	N	00	N
142	20240806	120809	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49000	4100	2	9.13	5431589750	114113	42.79	46200	49200	46050	58300	31450	44900	47599.93	10.39	0	11499	55366	50132	46566	41332	37766	48350	39550	54	13400	500	32320	50	1	10733334	5259	88.93	1.89	12	1.06	551.00	25993.00	92000	20230918	-46.74	43000	20240805	13.95	82400	-40.53	20240104	43000	13.95	20240805	92000	-46.74	20230918	43000	13.95	20240805	2.32	N	189300	500	53 억		1115137	N	N	1722	N	00	N
143	20240806	110759	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47450	2550	2	5.68	4713817150	99288	37.23	46200	49200	46050	58300	31450	44900	47477.94	10.39	0	4950	55366	50132	46566	41332	37766	48350	39550	54	13400	500	32320	50	1	10733334	5093	86.12	1.83	12	0.93	551.00	25993.00	92000	20230918	-48.42	43000	20240805	10.35	82400	-42.42	20240104	43000	10.35	20240805	92000	-48.42	20230918	43000	10.35	20240805	2.32	N	189300	500	53 억		1115137	N	N	1722	N	00	N
144	20240806	100759	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47950	3050	2	6.79	3324942550	69889	26.21	46200	49200	46200	58300	31450	44900	47577.19	10.39	0	3149	55366	50132	46566	41332	37766	48350	39550	54	13400	500	32320	50	1	10733334	5147	87.02	1.84	12	0.65	551.00	25993.00	92000	20230918	-47.88	43000	20240805	11.51	82400	-41.81	20240104	43000	11.51	20240805	92000	-47.88	20230918	43000	11.51	20240805	2.32	N	189300	500	53 억		1115137	N	N	1722	N	00	N
145	20240806	090805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46500	1600	2	3.56	1104738650	23492	8.81	46200	48900	46200	58300	31450	44900	47032.25	10.39	0	-6607	55366	50132	46566	41332	37766	48350	39550	54	13400	500	32320	50	1	10733334	4991	84.39	1.79	12	0.22	551.00	25993.00	92000	20230918	-49.46	43000	20240805	8.14	82400	-43.57	20240104	43000	8.14	20240805	92000	-49.46	20230918	43000	8.14	20240805	2.32	N	189300	500	53 억		1115137	N	N	1722	N	00	N
146	20240805	160748	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	44900	-7700	5	-14.64	12538997700	265450	265.24	50800	51800	43000	68300	36900	52600	47240.74	10.27	0	21283	56533	54566	53333	51366	50133	53950	50750	54	15700	500	37870	50	1	10733334	4819	81.49	1.73	12	2.47	551.00	25993.00	92000	20230918	-51.20	43000	20240805	4.42	82400	-45.51	20240104	43000	4.42	20240805	92000	-51.20	20230918	43000	4.42	20240805	2.31	N	189300	500	53 억		1102350	N	N	1722	N	00	N
147	20240805	150802	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	44500	-8100	5	-15.40	11647735650	245434	245.24	50800	51800	43000	68300	36900	52600	47457.71	10.27	0	20911	56533	54566	53333	51366	50133	53950	50750	54	15700	500	37870	50	1	10733334	4776	80.76	1.71	12	2.29	551.00	25993.00	92000	20230918	-51.63	43000	20240805	3.49	82400	-46.00	20240104	43000	3.49	20240805	92000	-51.63	20230918	43000	3.49	20240805	2.31	N	189300	500	53 억		1102350	N	N	5570	N	00	N
148	20240805	140803	58	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	46400	-6200	5	-11.79	9014151050	186548	186.40	50800	51800	46300	68300	36900	52600	48320.81	10.27	0	12945	56533	54566	53333	51366	50133	53950	50750	54	15700	500	37870	50	1	10733334	4980	84.21	1.79	12	1.74	551.00	25993.00	92000	20230918	-49.57	46300	20240805	0.22	82400	-43.69	20240104	46300	0.22	20240805	92000	-49.57	20230918	46300	0.22	20240805	2.31	N	189300	500	53 억		1102350	N	N	5570	N	00	N
149	20240805	130802	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	47100	-5500	5	-10.46	8130706750	167597	167.46	50800	51800	46550	68300	36900	52600	48513.44	10.27	0	11214	56533	54566	53333	51366	50133	53950	50750	54	15700	500	37870	50	1	10733334	5055	85.48	1.81	12	1.56	551.00	25993.00	92000	20230918	-48.80	46550	20240805	1.18	82400	-42.84	20240104	46550	1.18	20240805	92000	-48.80	20230918	46550	1.18	20240805	2.31	N	189300	500	53 억		1102350	N	N	5570	N	00	N
150	20240805	120757	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	46600	-6000	5	-11.41	7271960000	149349	149.23	50800	51800	46550	68300	36900	52600	48691.05	10.27	0	6318	56533	54566	53333	51366	50133	53950	50750	54	15700	500	37870	50	1	10733334	5002	84.57	1.79	12	1.39	551.00	25993.00	92000	20230918	-49.35	46550	20240805	0.11	82400	-43.45	20240104	46550	0.11	20240805	92000	-49.35	20230918	46550	0.11	20240805	2.31	N	189300	500	53 억		1102350	N	N	5570	N	00	N
151	20240805	110757	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	47500	-5100	5	-9.70	5801745000	118196	118.10	50800	51800	47000	68300	36900	52600	49085.80	10.27	0	6560	56533	54566	53333	51366	50133	53950	50750	54	15700	500	37870	50	1	10733334	5098	86.21	1.83	12	1.10	551.00	25993.00	92000	20230918	-48.37	47000	20240805	1.06	82400	-42.35	20240104	47000	1.06	20240805	92000	-48.37	20230918	47000	1.06	20240805	2.31	N	189300	500	53 억		1102350	N	N	5570	N	00	N
152	20240805	100755	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	49000	-3600	5	-6.84	3984403250	80463	80.40	50800	51800	47000	68300	36900	52600	49518.45	10.27	0	12484	56533	54566	53333	51366	50133	53950	50750	54	15700	500	37870	50	1	10733334	5259	88.93	1.89	12	0.75	551.00	25993.00	92000	20230918	-46.74	47000	20240805	4.26	82400	-40.53	20240104	47000	4.26	20240805	92000	-46.74	20230918	47000	4.26	20240805	2.31	N	189300	500	53 억		1102350	N	N	5570	N	00	N
153	20240805	090750	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	49300	-3300	5	-6.27	1260026950	25287	25.27	50800	51800	47000	68300	36900	52600	49829.04	10.27	0	1507	56533	54566	53333	51366	50133	53950	50750	54	15700	500	37870	50	1	10733334	5292	89.47	1.90	12	0.24	551.00	25993.00	92000	20230918	-46.41	47000	20240805	4.89	82400	-40.17	20240104	47000	4.89	20240805	92000	-46.41	20230918	47000	4.89	20240805	2.31	N	189300	500	53 억		1102350	N	N	5570	N	00	N
154	20240802	160743	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	52600	-2800	5	-5.05	5319393200	99889	205.12	55000	55300	52100	72000	38800	55400	53253.51	10.35	0	-4345	57066	56232	54966	54132	52866	56650	54550	54	16600	500	39880	100	1	10733334	5646	95.46	2.02	12	0.93	551.00	25993.00	92000	20230918	-42.83	52100	20240802	0.96	82400	-36.17	20240104	52100	0.96	20240802	92000	-42.83	20230918	52100	0.96	20240802	2.33	N	189300	500	53 억		1110935	N	N	5570	N	00	N
155	20240802	150742	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	53000	-2400	5	-4.33	5055607700	94882	194.84	55000	55300	52100	72000	38800	55400	53283.11	10.35	0	-3270	57066	56232	54966	54132	52866	56650	54550	54	16600	500	39880	100	1	10733334	5689	96.19	2.04	12	0.88	551.00	25993.00	92000	20230918	-42.39	52100	20240802	1.73	82400	-35.68	20240104	52100	1.73	20240802	92000	-42.39	20230918	52100	1.73	20240802	2.33	N	189300	500	53 억		1110935	N	N	302	N	00	N
156	20240802	140746	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52600	-2800	5	-5.05	3720956600	69560	142.84	55000	55300	52400	72000	38800	55400	53492.76	10.35	0	3180	57066	56232	54966	54132	52866	56650	54550	54	16600	500	39880	100	1	10733334	5646	95.46	2.02	12	0.65	551.00	25993.00	92000	20230918	-42.83	52300	20240206	0.57	82400	-36.17	20240104	52300	0.57	20240206	92000	-42.83	20230918	52300	0.57	20240206	2.33	N	189300	500	53 억		1110935	N	N	302	N	00	N
157	20240802	130744	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52900	-2500	5	-4.51	2848441800	52996	108.83	55000	55300	52900	72000	38800	55400	53748.24	10.35	0	3817	57066	56232	54966	54132	52866	56650	54550	54	16600	500	39880	100	1	10733334	5678	96.01	2.04	12	0.49	551.00	25993.00	92000	20230918	-42.50	52300	20240206	1.15	82400	-35.80	20240104	52300	1.15	20240206	92000	-42.50	20230918	52300	1.15	20240206	2.33	N	189300	500	53 억		1110935	N	N	302	N	00	N
158	20240802	120744	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53200	-2200	5	-3.97	2397110700	44496	91.37	55000	55300	53000	72000	38800	55400	53872.50	10.35	0	2868	57066	56232	54966	54132	52866	56650	54550	54	16600	500	39880	100	1	10733334	5710	96.55	2.05	12	0.41	551.00	25993.00	92000	20230918	-42.17	52300	20240206	1.72	82400	-35.44	20240104	52300	1.72	20240206	92000	-42.17	20230918	52300	1.72	20240206	2.33	N	189300	500	53 억		1110935	N	N	302	N	00	N
159	20240802	110745	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53700	-1700	5	-3.07	1594283800	29461	60.50	55000	55300	53300	72000	38800	55400	54115.06	10.35	0	2900	57066	56232	54966	54132	52866	56650	54550	54	16600	500	39880	100	1	10733334	5764	97.46	2.07	12	0.27	551.00	25993.00	92000	20230918	-41.63	52300	20240206	2.68	82400	-34.83	20240104	52300	2.68	20240206	92000	-41.63	20230918	52300	2.68	20240206	2.33	N	189300	500	53 억		1110935	N	N	302	N	00	N
160	20240802	100740	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54400	-1000	5	-1.81	979171700	18020	37.00	55000	55300	53900	72000	38800	55400	54338.05	10.35	0	5412	57066	56232	54966	54132	52866	56650	54550	54	16600	500	39880	100	1	10733334	5839	98.73	2.09	12	0.17	551.00	25993.00	92000	20230918	-40.87	52300	20240206	4.02	82400	-33.98	20240104	52300	4.02	20240206	92000	-40.87	20230918	52300	4.02	20240206	2.33	N	189300	500	53 억		1110935	N	N	302	N	00	N
161	20240802	090746	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54700	-700	5	-1.26	249399900	4545	9.33	55000	55300	54400	72000	38800	55400	54873.47	10.35	0	2892	57066	56232	54966	54132	52866	56650	54550	54	16600	500	39880	100	1	10733334	5871	99.27	2.10	12	0.04	551.00	25993.00	92000	20230918	-40.54	52300	20240206	4.59	82400	-33.62	20240104	52300	4.59	20240206	92000	-40.54	20230918	52300	4.59	20240206	2.33	N	189300	500	53 억		1110935	N	N	302	N	00	N
162	20240801	160739	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55400	1400	2	2.59	2655222600	48576	51.09	54000	55800	53700	70200	37800	54000	54660.84	10.28	0	6968	56133	55066	53933	52866	51733	54500	52300	54	16200	500	38880	100	1	10733334	5946	100.54	2.13	12	0.45	551.00	25993.00	92000	20230918	-39.78	52300	20240206	5.93	82400	-32.77	20240104	52300	5.93	20240206	92000	-39.78	20230918	52300	5.93	20240206	2.31	N	189300	500	53 억		1103653	N	N	302	N	00	N
163	20240801	150801	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55600	1600	2	2.96	2523598300	46198	48.59	54000	55800	53700	70200	37800	54000	54625.70	10.28	0	6464	56133	55066	53933	52866	51733	54500	52300	54	16200	500	38880	100	1	10733334	5968	100.91	2.14	12	0.43	551.00	25993.00	92000	20230918	-39.57	52300	20240206	6.31	82400	-32.52	20240104	52300	6.31	20240206	92000	-39.57	20230918	52300	6.31	20240206	2.31	N	189300	500	53 억		1103653	N	N	1685	N	00	N
164	20240801	140752	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54800	800	2	1.48	1715136500	31591	33.23	54000	55000	53700	70200	37800	54000	54291.93	10.28	0	4055	56133	55066	53933	52866	51733	54500	52300	54	16200	500	38880	100	1	10733334	5882	99.46	2.11	12	0.29	551.00	25993.00	92000	20230918	-40.43	52300	20240206	4.78	82400	-33.50	20240104	52300	4.78	20240206	92000	-40.43	20230918	52300	4.78	20240206	2.31	N	189300	500	53 억		1103653	N	N	1685	N	00	N
165	20240801	130743	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54500	500	2	0.93	1279584300	23630	24.86	54000	54800	53700	70200	37800	54000	54150.84	10.28	0	1198	56133	55066	53933	52866	51733	54500	52300	54	16200	500	38880	100	1	10733334	5850	98.91	2.10	12	0.22	551.00	25993.00	92000	20230918	-40.76	52300	20240206	4.21	82400	-33.86	20240104	52300	4.21	20240206	92000	-40.76	20230918	52300	4.21	20240206	2.31	N	189300	500	53 억		1103653	N	N	1685	N	00	N
166	20240801	120748	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54200	200	2	0.37	1056589100	19526	20.54	54000	54800	53700	70200	37800	54000	54111.91	10.28	0	-781	56133	55066	53933	52866	51733	54500	52300	54	16200	500	38880	100	1	10733334	5817	98.37	2.09	12	0.18	551.00	25993.00	92000	20230918	-41.09	52300	20240206	3.63	82400	-34.22	20240104	52300	3.63	20240206	92000	-41.09	20230918	52300	3.63	20240206	2.31	N	189300	500	53 억		1103653	N	N	1685	N	00	N
167	20240801	110747	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54100	100	2	0.19	728760200	13492	14.19	54000	54800	53700	70200	37800	54000	54014.25	10.28	0	-2644	56133	55066	53933	52866	51733	54500	52300	54	16200	500	38880	100	1	10733334	5807	98.19	2.08	12	0.13	551.00	25993.00	92000	20230918	-41.20	52300	20240206	3.44	82400	-34.34	20240104	52300	3.44	20240206	92000	-41.20	20230918	52300	3.44	20240206	2.31	N	189300	500	53 억		1103653	N	N	1685	N	00	N
168	20240801	100743	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54200	200	2	0.37	422330600	7816	8.22	54000	54800	53700	70200	37800	54000	54034.11	10.28	0	-2345	56133	55066	53933	52866	51733	54500	52300	54	16200	500	38880	100	1	10733334	5817	98.37	2.09	12	0.07	551.00	25993.00	92000	20230918	-41.09	52300	20240206	3.63	82400	-34.22	20240104	52300	3.63	20240206	92000	-41.09	20230918	52300	3.63	20240206	2.31	N	189300	500	53 억		1103653	N	N	1685	N	00	N
169	20240801	090735	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54300	300	2	0.56	69600300	1284	1.35	54000	54800	54000	70200	37800	54000	54205.84	10.28	0	77	56133	55066	53933	52866	51733	54500	52300	54	16200	500	38880	100	1	10733334	5828	98.55	2.09	12	0.01	551.00	25993.00	92000	20230918	-40.98	52300	20240206	3.82	82400	-34.10	20240104	52300	3.82	20240206	92000	-40.98	20230918	52300	3.82	20240206	2.31	N	189300	500	53 억		1103653	N	N	1685	N	00	N