KissMeData/036540/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3725	-55	5	-1.46	1460192830	388818	49.28	3790	3805	3725	4910	2650	3780	3755.53	5.32	0	9194	3920	3850	3815	3745	3710	3832	3727	825	1130	500	2790	5	1	164460303	6126	-48.38	1.36	12	0.24	-77.00	2742.00	8150	20240124	-54.29	3305	20240909	12.71	8150	-54.29	20240124	3305	12.71	20240909	8150	-54.29	20240124	3305	12.71	20240909	2.88	N	036540	500	824 억		8744667	N	N	1756	N	00	N
3	20240930	150445	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3730	-50	5	-1.32	1358905330	361649	45.84	3790	3805	3725	4910	2650	3780	3757.53	5.32	0	1801	3920	3850	3815	3745	3710	3832	3727	825	1130	500	2790	5	1	164460303	6134	-48.44	1.36	12	0.22	-77.00	2742.00	8150	20240124	-54.23	3305	20240909	12.86	8150	-54.23	20240124	3305	12.86	20240909	8150	-54.23	20240124	3305	12.86	20240909	2.88	N	036540	500	824 억		8744667	N	N	5977	N	00	N
4	20240930	140443	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3740	-40	5	-1.06	1222575660	325123	41.21	3790	3805	3730	4910	2650	3780	3760.35	5.32	0	1051	3920	3850	3815	3745	3710	3832	3727	825	1130	500	2790	5	1	164460303	6151	-48.57	1.36	12	0.20	-77.00	2742.00	8150	20240124	-54.11	3305	20240909	13.16	8150	-54.11	20240124	3305	13.16	20240909	8150	-54.11	20240124	3305	13.16	20240909	2.88	N	036540	500	824 억		8744667	N	N	5977	N	00	N
5	20240930	130443	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3770	-10	5	-0.26	1107142050	294340	37.30	3790	3805	3730	4910	2650	3780	3761.44	5.32	0	13512	3920	3850	3815	3745	3710	3832	3727	825	1130	500	2790	5	1	164460303	6200	-48.96	1.37	12	0.18	-77.00	2742.00	8150	20240124	-53.74	3305	20240909	14.07	8150	-53.74	20240124	3305	14.07	20240909	8150	-53.74	20240124	3305	14.07	20240909	2.88	N	036540	500	824 억		8744667	N	N	5977	N	00	N
6	20240930	120441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3750	-30	5	-0.79	996604570	264976	33.58	3790	3805	3730	4910	2650	3780	3761.11	5.32	0	14328	3920	3850	3815	3745	3710	3832	3727	825	1130	500	2790	5	1	164460303	6167	-48.70	1.37	12	0.16	-77.00	2742.00	8150	20240124	-53.99	3305	20240909	13.46	8150	-53.99	20240124	3305	13.46	20240909	8150	-53.99	20240124	3305	13.46	20240909	2.88	N	036540	500	824 억		8744667	N	N	5977	N	00	N
7	20240930	110441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3745	-35	5	-0.93	908947045	241524	30.61	3790	3805	3730	4910	2650	3780	3763.38	5.32	0	13309	3920	3850	3815	3745	3710	3832	3727	825	1130	500	2790	5	1	164460303	6159	-48.64	1.37	12	0.15	-77.00	2742.00	8150	20240124	-54.05	3305	20240909	13.31	8150	-54.05	20240124	3305	13.31	20240909	8150	-54.05	20240124	3305	13.31	20240909	2.88	N	036540	500	824 억		8744667	N	N	5977	N	00	N
8	20240930	100438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3750	-30	5	-0.79	749729535	199025	25.22	3790	3805	3730	4910	2650	3780	3767.01	5.32	0	2976	3920	3850	3815	3745	3710	3832	3727	825	1130	500	2790	5	1	164460303	6167	-48.70	1.37	12	0.12	-77.00	2742.00	8150	20240124	-53.99	3305	20240909	13.46	8150	-53.99	20240124	3305	13.46	20240909	8150	-53.99	20240124	3305	13.46	20240909	2.88	N	036540	500	824 억		8744667	N	N	5977	N	00	N
9	20240930	090424	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3750	-30	5	-0.79	126432345	33493	4.24	3790	3795	3735	4910	2650	3780	3774.89	5.32	0	-6263	3920	3850	3815	3745	3710	3832	3727	825	1130	500	2790	5	1	164460303	6167	-48.70	1.37	12	0.02	-77.00	2742.00	8150	20240124	-53.99	3305	20240909	13.46	8150	-53.99	20240124	3305	13.46	20240909	8150	-53.99	20240124	3305	13.46	20240909	2.88	N	036540	500	824 억		8744667	N	N	5977	N	00	N
10	20240927	160439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3780	0	3	0.00	3001026685	785293	45.96	3790	3885	3780	4910	2650	3780	3821.54	5.29	0	25208	3950	3865	3780	3695	3610	3907	3737	825	1130	500	2790	5	1	164460303	6217	-49.09	1.38	12	0.48	-77.00	2742.00	8150	20240124	-53.62	3305	20240909	14.37	8150	-53.62	20240124	3305	14.37	20240909	8150	-53.62	20240124	3305	14.37	20240909	2.86	N	036540	500	824 억		8702928	N	N	5977	N	00	N
11	20240927	150443	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3805	25	2	0.66	2824597920	738774	43.24	3790	3885	3780	4910	2650	3780	3823.36	5.29	0	32125	3950	3865	3780	3695	3610	3907	3737	825	1130	500	2790	5	1	164460303	6258	-49.42	1.39	12	0.45	-77.00	2742.00	8150	20240124	-53.31	3305	20240909	15.13	8150	-53.31	20240124	3305	15.13	20240909	8150	-53.31	20240124	3305	15.13	20240909	2.86	N	036540	500	824 억		8702928	N	N	10839	N	00	N
12	20240927	140445	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3810	30	2	0.79	2530880835	661476	38.71	3790	3885	3780	4910	2650	3780	3826.11	5.29	0	33742	3950	3865	3780	3695	3610	3907	3737	825	1130	500	2790	5	1	164460303	6266	-49.48	1.39	12	0.40	-77.00	2742.00	8150	20240124	-53.25	3305	20240909	15.28	8150	-53.25	20240124	3305	15.28	20240909	8150	-53.25	20240124	3305	15.28	20240909	2.86	N	036540	500	824 억		8702928	N	N	10839	N	00	N
13	20240927	130442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3820	40	2	1.06	2138686660	558629	32.69	3790	3885	3780	4910	2650	3780	3828.46	5.29	0	29324	3950	3865	3780	3695	3610	3907	3737	825	1130	500	2790	5	1	164460303	6282	-49.61	1.39	12	0.34	-77.00	2742.00	8150	20240124	-53.13	3305	20240909	15.58	8150	-53.13	20240124	3305	15.58	20240909	8150	-53.13	20240124	3305	15.58	20240909	2.86	N	036540	500	824 억		8702928	N	N	10839	N	00	N
14	20240927	120441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3820	40	2	1.06	1961111235	512092	29.97	3790	3885	3780	4910	2650	3780	3829.61	5.29	0	29738	3950	3865	3780	3695	3610	3907	3737	825	1130	500	2790	5	1	164460303	6282	-49.61	1.39	12	0.31	-77.00	2742.00	8150	20240124	-53.13	3305	20240909	15.58	8150	-53.13	20240124	3305	15.58	20240909	8150	-53.13	20240124	3305	15.58	20240909	2.86	N	036540	500	824 억		8702928	N	N	10839	N	00	N
15	20240927	110442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3820	40	2	1.06	1693360080	442078	25.87	3790	3885	3780	4910	2650	3780	3830.46	5.29	0	3755	3950	3865	3780	3695	3610	3907	3737	825	1130	500	2790	5	1	164460303	6282	-49.61	1.39	12	0.27	-77.00	2742.00	8150	20240124	-53.13	3305	20240909	15.58	8150	-53.13	20240124	3305	15.58	20240909	8150	-53.13	20240124	3305	15.58	20240909	2.86	N	036540	500	824 억		8702928	N	N	10839	N	00	N
16	20240927	100441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3810	30	2	0.79	1315654795	342972	20.07	3790	3885	3780	4910	2650	3780	3836.04	5.29	0	-135	3950	3865	3780	3695	3610	3907	3737	825	1130	500	2790	5	1	164460303	6266	-49.48	1.39	12	0.21	-77.00	2742.00	8150	20240124	-53.25	3305	20240909	15.28	8150	-53.25	20240124	3305	15.28	20240909	8150	-53.25	20240124	3305	15.28	20240909	2.86	N	036540	500	824 억		8702928	N	N	10839	N	00	N
17	20240927	090441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3810	30	2	0.79	197217360	52067	3.05	3790	3810	3780	4910	2650	3780	3787.76	5.29	0	-10439	3950	3865	3780	3695	3610	3907	3737	825	1130	500	2790	5	1	164460303	6266	-49.48	1.39	12	0.03	-77.00	2742.00	8150	20240124	-53.25	3305	20240909	15.28	8150	-53.25	20240124	3305	15.28	20240909	8150	-53.25	20240124	3305	15.28	20240909	2.86	N	036540	500	824 억		8702928	N	N	10839	N	00	N
18	20240926	160435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3780	170	2	4.71	6401256945	1692695	311.93	3715	3865	3695	4690	2530	3610	3781.70	5.33	0	-53199	3733	3671	3638	3576	3543	3655	3560	825	1080	500	2670	5	1	164460303	6217	-49.09	1.38	12	1.03	-77.00	2742.00	8150	20240124	-53.62	3305	20240909	14.37	8150	-53.62	20240124	3305	14.37	20240909	8150	-53.62	20240124	3305	14.37	20240909	2.86	N	036540	500	824 억		8773471	N	N	10839	N	00	N
19	20240926	150432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3780	170	2	4.71	6158063530	1628344	300.08	3715	3865	3695	4690	2530	3610	3781.80	5.33	0	-63782	3733	3671	3638	3576	3543	3655	3560	825	1080	500	2670	5	1	164460303	6217	-49.09	1.38	12	0.99	-77.00	2742.00	8150	20240124	-53.62	3305	20240909	14.37	8150	-53.62	20240124	3305	14.37	20240909	8150	-53.62	20240124	3305	14.37	20240909	2.86	N	036540	500	824 억		8773471	N	N	1596	N	00	N
20	20240926	140438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3780	170	2	4.71	5834501815	1542734	284.30	3715	3865	3695	4690	2530	3610	3781.92	5.33	0	-71427	3733	3671	3638	3576	3543	3655	3560	825	1080	500	2670	5	1	164460303	6217	-49.09	1.38	12	0.94	-77.00	2742.00	8150	20240124	-53.62	3305	20240909	14.37	8150	-53.62	20240124	3305	14.37	20240909	8150	-53.62	20240124	3305	14.37	20240909	2.86	N	036540	500	824 억		8773471	N	N	1596	N	00	N
21	20240926	130440	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3775	165	2	4.57	5567969590	1472005	271.26	3715	3865	3695	4690	2530	3610	3782.58	5.33	0	-72235	3733	3671	3638	3576	3543	3655	3560	825	1080	500	2670	5	1	164460303	6208	-49.03	1.38	12	0.90	-77.00	2742.00	8150	20240124	-53.68	3305	20240909	14.22	8150	-53.68	20240124	3305	14.22	20240909	8150	-53.68	20240124	3305	14.22	20240909	2.86	N	036540	500	824 억		8773471	N	N	1596	N	00	N
22	20240926	120441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3785	175	2	4.85	5401757170	1428009	263.16	3715	3865	3695	4690	2530	3610	3782.72	5.33	0	-70022	3733	3671	3638	3576	3543	3655	3560	825	1080	500	2670	5	1	164460303	6225	-49.16	1.38	12	0.87	-77.00	2742.00	8150	20240124	-53.56	3305	20240909	14.52	8150	-53.56	20240124	3305	14.52	20240909	8150	-53.56	20240124	3305	14.52	20240909	2.86	N	036540	500	824 억		8773471	N	N	1596	N	00	N
23	20240926	110441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3790	180	2	4.99	5055181945	1336523	246.30	3715	3865	3695	4690	2530	3610	3782.34	5.33	0	-97577	3733	3671	3638	3576	3543	3655	3560	825	1080	500	2670	5	1	164460303	6233	-49.22	1.38	12	0.81	-77.00	2742.00	8150	20240124	-53.50	3305	20240909	14.67	8150	-53.50	20240124	3305	14.67	20240909	8150	-53.50	20240124	3305	14.67	20240909	2.86	N	036540	500	824 억		8773471	N	N	1596	N	00	N
24	20240926	100441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3745	135	2	3.74	4520488720	1194411	220.11	3715	3865	3695	4690	2530	3610	3784.70	5.33	0	-136017	3733	3671	3638	3576	3543	3655	3560	825	1080	500	2670	5	1	164460303	6159	-48.64	1.37	12	0.73	-77.00	2742.00	8150	20240124	-54.05	3305	20240909	13.31	8150	-54.05	20240124	3305	13.31	20240909	8150	-54.05	20240124	3305	13.31	20240909	2.86	N	036540	500	824 억		8773471	N	N	1596	N	00	N
25	20240926	090437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3765	155	2	4.29	1696226315	448692	82.69	3715	3865	3695	4690	2530	3610	3780.38	5.33	0	-123942	3733	3671	3638	3576	3543	3655	3560	825	1080	500	2670	5	1	164460303	6192	-48.90	1.37	12	0.27	-77.00	2742.00	8150	20240124	-53.80	3305	20240909	13.92	8150	-53.80	20240124	3305	13.92	20240909	8150	-53.80	20240124	3305	13.92	20240909	2.86	N	036540	500	824 억		8773471	N	N	1596	N	00	N
26	20240925	160435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3610	-15	5	-0.41	1948423025	532604	150.01	3660	3700	3605	4710	2540	3625	3658.35	5.45	0	-107652	3685	3655	3615	3585	3545	3670	3600	825	1085	500	2680	5	1	164460303	5937	-46.88	1.32	12	0.32	-77.00	2742.00	8150	20240124	-55.71	3305	20240909	9.23	8150	-55.71	20240124	3305	9.23	20240909	8150	-55.71	20240124	3305	9.23	20240909	2.89	N	036540	500	824 억		8968918	N	N	1596	N	00	N
27	20240925	150438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3615	-10	5	-0.28	1835915980	501457	141.24	3660	3700	3610	4710	2540	3625	3661.16	5.45	0	-100336	3685	3655	3615	3585	3545	3670	3600	825	1085	500	2680	5	1	164460303	5945	-46.95	1.32	12	0.30	-77.00	2742.00	8150	20240124	-55.64	3305	20240909	9.38	8150	-55.64	20240124	3305	9.38	20240909	8150	-55.64	20240124	3305	9.38	20240909	2.89	N	036540	500	824 억		8968918	N	N	1210	N	00	N
28	20240925	140440	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3650	25	2	0.69	1576297365	430053	121.13	3660	3700	3640	4710	2540	3625	3665.36	5.45	0	-72488	3685	3655	3615	3585	3545	3670	3600	825	1085	500	2680	5	1	164460303	6003	-47.40	1.33	12	0.26	-77.00	2742.00	8150	20240124	-55.21	3305	20240909	10.44	8150	-55.21	20240124	3305	10.44	20240909	8150	-55.21	20240124	3305	10.44	20240909	2.89	N	036540	500	824 억		8968918	N	N	1210	N	00	N
29	20240925	130438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3650	25	2	0.69	1396381760	380740	107.24	3660	3700	3640	4710	2540	3625	3667.55	5.45	0	-57323	3685	3655	3615	3585	3545	3670	3600	825	1085	500	2680	5	1	164460303	6003	-47.40	1.33	12	0.23	-77.00	2742.00	8150	20240124	-55.21	3305	20240909	10.44	8150	-55.21	20240124	3305	10.44	20240909	8150	-55.21	20240124	3305	10.44	20240909	2.89	N	036540	500	824 억		8968918	N	N	1210	N	00	N
30	20240925	120438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3645	20	2	0.55	1306069270	355986	100.27	3660	3700	3640	4710	2540	3625	3668.88	5.45	0	-46213	3685	3655	3615	3585	3545	3670	3600	825	1085	500	2680	5	1	164460303	5995	-47.34	1.33	12	0.22	-77.00	2742.00	8150	20240124	-55.28	3305	20240909	10.29	8150	-55.28	20240124	3305	10.29	20240909	8150	-55.28	20240124	3305	10.29	20240909	2.89	N	036540	500	824 억		8968918	N	N	1210	N	00	N
31	20240925	110437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3660	35	2	0.97	1071640330	291896	82.22	3660	3700	3650	4710	2540	3625	3671.31	5.45	0	-22802	3685	3655	3615	3585	3545	3670	3600	825	1085	500	2680	5	1	164460303	6019	-47.53	1.33	12	0.18	-77.00	2742.00	8150	20240124	-55.09	3305	20240909	10.74	8150	-55.09	20240124	3305	10.74	20240909	8150	-55.09	20240124	3305	10.74	20240909	2.89	N	036540	500	824 억		8968918	N	N	1210	N	00	N
32	20240925	100438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3675	50	2	1.38	881761200	240035	67.61	3660	3700	3650	4710	2540	3625	3673.47	5.45	0	-4521	3685	3655	3615	3585	3545	3670	3600	825	1085	500	2680	5	1	164460303	6044	-47.73	1.34	12	0.15	-77.00	2742.00	8150	20240124	-54.91	3305	20240909	11.20	8150	-54.91	20240124	3305	11.20	20240909	8150	-54.91	20240124	3305	11.20	20240909	2.89	N	036540	500	824 억		8968918	N	N	1210	N	00	N
33	20240925	090438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3675	50	2	1.38	216628130	59113	16.65	3660	3700	3650	4710	2540	3625	3664.64	5.45	0	1697	3685	3655	3615	3585	3545	3670	3600	825	1085	500	2680	5	1	164460303	6044	-47.73	1.34	12	0.04	-77.00	2742.00	8150	20240124	-54.91	3305	20240909	11.20	8150	-54.91	20240124	3305	11.20	20240909	8150	-54.91	20240124	3305	11.20	20240909	2.89	N	036540	500	824 억		8968918	N	N	1210	N	00	N
34	20240924	160435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3625	25	2	0.69	1242987820	344663	98.15	3600	3645	3575	4680	2520	3600	3606.15	5.47	0	-26786	3706	3652	3611	3557	3516	3632	3537	825	1080	500	2660	5	1	164460303	5962	-47.08	1.32	12	0.21	-77.00	2742.00	8150	20240124	-55.52	3305	20240909	9.68	8150	-55.52	20240124	3305	9.68	20240909	8150	-55.52	20240124	3305	9.68	20240909	2.84	N	036540	500	824 억		9000636	N	N	1210	N	00	N
35	20240924	150434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3620	20	2	0.56	1048528535	291005	82.87	3600	3645	3575	4680	2520	3600	3603.13	5.47	0	-38892	3706	3652	3611	3557	3516	3632	3537	825	1080	500	2660	5	1	164460303	5953	-47.01	1.32	12	0.18	-77.00	2742.00	8150	20240124	-55.58	3305	20240909	9.53	8150	-55.58	20240124	3305	9.53	20240909	8150	-55.58	20240124	3305	9.53	20240909	2.84	N	036540	500	824 억		9000636	N	N	2538	N	00	N
36	20240924	140434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3620	20	2	0.56	841790440	233835	66.59	3600	3645	3575	4680	2520	3600	3599.93	5.47	0	-48144	3706	3652	3611	3557	3516	3632	3537	825	1080	500	2660	5	1	164460303	5953	-47.01	1.32	12	0.14	-77.00	2742.00	8150	20240124	-55.58	3305	20240909	9.53	8150	-55.58	20240124	3305	9.53	20240909	8150	-55.58	20240124	3305	9.53	20240909	2.84	N	036540	500	824 억		9000636	N	N	2538	N	00	N
37	20240924	130435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3600	0	3	0.00	673475290	187097	53.28	3600	3645	3575	4680	2520	3600	3599.60	5.47	0	-50141	3706	3652	3611	3557	3516	3632	3537	825	1080	500	2660	5	1	164460303	5921	-46.75	1.31	12	0.11	-77.00	2742.00	8150	20240124	-55.83	3305	20240909	8.93	8150	-55.83	20240124	3305	8.93	20240909	8150	-55.83	20240124	3305	8.93	20240909	2.84	N	036540	500	824 억		9000636	N	N	2538	N	00	N
38	20240924	120436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3590	-10	5	-0.28	613407855	170353	48.51	3600	3645	3575	4680	2520	3600	3600.81	5.47	0	-47760	3706	3652	3611	3557	3516	3632	3537	825	1080	500	2660	5	1	164460303	5904	-46.62	1.31	12	0.10	-77.00	2742.00	8150	20240124	-55.95	3305	20240909	8.62	8150	-55.95	20240124	3305	8.62	20240909	8150	-55.95	20240124	3305	8.62	20240909	2.84	N	036540	500	824 억		9000636	N	N	2538	N	00	N
39	20240924	110437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3590	-10	5	-0.28	523526835	145257	41.37	3600	3645	3585	4680	2520	3600	3604.15	5.47	0	-37054	3706	3652	3611	3557	3516	3632	3537	825	1080	500	2660	5	1	164460303	5904	-46.62	1.31	12	0.09	-77.00	2742.00	8150	20240124	-55.95	3305	20240909	8.62	8150	-55.95	20240124	3305	8.62	20240909	8150	-55.95	20240124	3305	8.62	20240909	2.84	N	036540	500	824 억		9000636	N	N	2538	N	00	N
40	20240924	100433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3605	5	2	0.14	336179105	93084	26.51	3600	3645	3595	4680	2520	3600	3611.59	5.47	0	-27084	3706	3652	3611	3557	3516	3632	3537	825	1080	500	2660	5	1	164460303	5929	-46.82	1.31	12	0.06	-77.00	2742.00	8150	20240124	-55.77	3305	20240909	9.08	8150	-55.77	20240124	3305	9.08	20240909	8150	-55.77	20240124	3305	9.08	20240909	2.84	N	036540	500	824 억		9000636	N	N	2538	N	00	N
41	20240924	090434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3615	15	2	0.42	58234045	16147	4.60	3600	3635	3600	4680	2520	3600	3606.58	5.47	0	1032	3706	3652	3611	3557	3516	3632	3537	825	1080	500	2660	5	1	164460303	5945	-46.95	1.32	12	0.01	-77.00	2742.00	8150	20240124	-55.64	3305	20240909	9.38	8150	-55.64	20240124	3305	9.38	20240909	8150	-55.64	20240124	3305	9.38	20240909	2.84	N	036540	500	824 억		9000636	N	N	2538	N	00	N
42	20240923	160434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3600	-5	5	-0.14	1259153805	347120	60.98	3605	3665	3570	4685	2525	3605	3627.48	5.44	0	56716	3791	3697	3651	3557	3511	3675	3535	825	1080	500	2660	5	1	164460303	5921	-46.75	1.31	12	0.21	-77.00	2742.00	8150	20240124	-55.83	3305	20240909	8.93	8150	-55.83	20240124	3305	8.93	20240909	8150	-55.83	20240124	3305	8.93	20240909	2.84	N	036540	500	824 억		8948770	N	N	2538	N	00	N
43	20240923	150435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3615	10	2	0.28	1164647340	320912	56.37	3605	3665	3570	4685	2525	3605	3629.18	5.44	0	56706	3791	3697	3651	3557	3511	3675	3535	825	1080	500	2660	5	1	164460303	5945	-46.95	1.32	12	0.20	-77.00	2742.00	8150	20240124	-55.64	3305	20240909	9.38	8150	-55.64	20240124	3305	9.38	20240909	8150	-55.64	20240124	3305	9.38	20240909	2.84	N	036540	500	824 억		8948770	N	N	2384	N	00	N
44	20240923	140438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3625	20	2	0.55	985878885	271400	47.68	3605	3665	3570	4685	2525	3605	3632.57	5.44	0	56005	3791	3697	3651	3557	3511	3675	3535	825	1080	500	2660	5	1	164460303	5962	-47.08	1.32	12	0.17	-77.00	2742.00	8150	20240124	-55.52	3305	20240909	9.68	8150	-55.52	20240124	3305	9.68	20240909	8150	-55.52	20240124	3305	9.68	20240909	2.84	N	036540	500	824 억		8948770	N	N	2384	N	00	N
45	20240923	130435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3645	40	2	1.11	919993755	253265	44.49	3605	3665	3570	4685	2525	3605	3632.54	5.44	0	60574	3791	3697	3651	3557	3511	3675	3535	825	1080	500	2660	5	1	164460303	5995	-47.34	1.33	12	0.15	-77.00	2742.00	8150	20240124	-55.28	3305	20240909	10.29	8150	-55.28	20240124	3305	10.29	20240909	8150	-55.28	20240124	3305	10.29	20240909	2.84	N	036540	500	824 억		8948770	N	N	2384	N	00	N
46	20240923	120434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3620	15	2	0.42	875054975	240890	42.32	3605	3665	3570	4685	2525	3605	3632.59	5.44	0	55817	3791	3697	3651	3557	3511	3675	3535	825	1080	500	2660	5	1	164460303	5953	-47.01	1.32	12	0.15	-77.00	2742.00	8150	20240124	-55.58	3305	20240909	9.53	8150	-55.58	20240124	3305	9.53	20240909	8150	-55.58	20240124	3305	9.53	20240909	2.84	N	036540	500	824 억		8948770	N	N	2384	N	00	N
47	20240923	110435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3650	45	2	1.25	701116590	192995	33.90	3605	3665	3570	4685	2525	3605	3632.82	5.44	0	43684	3791	3697	3651	3557	3511	3675	3535	825	1080	500	2660	5	1	164460303	6003	-47.40	1.33	12	0.12	-77.00	2742.00	8150	20240124	-55.21	3305	20240909	10.44	8150	-55.21	20240124	3305	10.44	20240909	8150	-55.21	20240124	3305	10.44	20240909	2.84	N	036540	500	824 억		8948770	N	N	2384	N	00	N
48	20240923	100433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3660	55	2	1.53	467485625	128974	22.66	3605	3665	3570	4685	2525	3605	3624.65	5.44	0	24397	3791	3697	3651	3557	3511	3675	3535	825	1080	500	2660	5	1	164460303	6019	-47.53	1.33	12	0.08	-77.00	2742.00	8150	20240124	-55.09	3305	20240909	10.74	8150	-55.09	20240124	3305	10.74	20240909	8150	-55.09	20240124	3305	10.74	20240909	2.84	N	036540	500	824 억		8948770	N	N	2384	N	00	N
49	20240923	090433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3595	-10	5	-0.28	48801625	13569	2.38	3605	3610	3570	4685	2525	3605	3596.55	5.44	0	-1779	3791	3697	3651	3557	3511	3675	3535	825	1080	500	2660	5	1	164460303	5912	-46.69	1.31	12	0.01	-77.00	2742.00	8150	20240124	-55.89	3305	20240909	8.77	8150	-55.89	20240124	3305	8.77	20240909	8150	-55.89	20240124	3305	8.77	20240909	2.84	N	036540	500	824 억		8948770	N	N	2384	N	00	N
50	20240913	160414	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3625	-70	5	-1.89	1642689835	450177	33.79	3680	3705	3600	4800	2590	3695	3648.89	5.53	0	-121548	3815	3755	3700	3640	3585	3785	3670	825	1105	500	2730	5	1	164460303	5962	-47.08	1.32	12	0.27	-77.00	2742.00	8150	20240124	-55.52	3305	20240909	9.68	8150	-55.52	20240124	3305	9.68	20240909	8150	-55.52	20240124	3305	9.68	20240909	2.82	N	036540	500	824 억		9099414	N	N	409	N	00	N
51	20240913	150418	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3625	-70	5	-1.89	1570046175	430130	32.29	3680	3705	3600	4800	2590	3695	3650.06	5.53	0	-119548	3815	3755	3700	3640	3585	3785	3670	825	1105	500	2730	5	1	164460303	5962	-47.08	1.32	12	0.26	-77.00	2742.00	8150	20240124	-55.52	3305	20240909	9.68	8150	-55.52	20240124	3305	9.68	20240909	8150	-55.52	20240124	3305	9.68	20240909	2.82	N	036540	500	824 억		9099414	N	N	5267	N	00	N
52	20240913	140419	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3605	-90	5	-2.44	1435139535	392846	29.49	3680	3705	3600	4800	2590	3695	3653.07	5.53	0	-106585	3815	3755	3700	3640	3585	3785	3670	825	1105	500	2730	5	1	164460303	5929	-46.82	1.31	12	0.24	-77.00	2742.00	8150	20240124	-55.77	3305	20240909	9.08	8150	-55.77	20240124	3305	9.08	20240909	8150	-55.77	20240124	3305	9.08	20240909	2.82	N	036540	500	824 억		9099414	N	N	5267	N	00	N
53	20240913	130416	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3610	-85	5	-2.30	1346433810	368251	27.64	3680	3705	3600	4800	2590	3695	3656.18	5.53	0	-100077	3815	3755	3700	3640	3585	3785	3670	825	1105	500	2730	5	1	164460303	5937	-46.88	1.32	12	0.22	-77.00	2742.00	8150	20240124	-55.71	3305	20240909	9.23	8150	-55.71	20240124	3305	9.23	20240909	8150	-55.71	20240124	3305	9.23	20240909	2.82	N	036540	500	824 억		9099414	N	N	5267	N	00	N
54	20240913	120417	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3625	-70	5	-1.89	1237529240	338148	25.38	3680	3705	3600	4800	2590	3695	3659.62	5.53	0	-93160	3815	3755	3700	3640	3585	3785	3670	825	1105	500	2730	5	1	164460303	5962	-47.08	1.32	12	0.21	-77.00	2742.00	8150	20240124	-55.52	3305	20240909	9.68	8150	-55.52	20240124	3305	9.68	20240909	8150	-55.52	20240124	3305	9.68	20240909	2.82	N	036540	500	824 억		9099414	N	N	5267	N	00	N
55	20240913	110418	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3640	-55	5	-1.49	1120721515	305955	22.97	3680	3705	3600	4800	2590	3695	3662.92	5.53	0	-85036	3815	3755	3700	3640	3585	3785	3670	825	1105	500	2730	5	1	164460303	5986	-47.27	1.33	12	0.19	-77.00	2742.00	8150	20240124	-55.34	3305	20240909	10.14	8150	-55.34	20240124	3305	10.14	20240909	8150	-55.34	20240124	3305	10.14	20240909	2.82	N	036540	500	824 억		9099414	N	N	5267	N	00	N
56	20240913	100418	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3635	-60	5	-1.62	1004405865	273965	20.56	3680	3705	3600	4800	2590	3695	3666.07	5.53	0	-75472	3815	3755	3700	3640	3585	3785	3670	825	1105	500	2730	5	1	164460303	5978	-47.21	1.33	12	0.17	-77.00	2742.00	8150	20240124	-55.40	3305	20240909	9.98	8150	-55.40	20240124	3305	9.98	20240909	8150	-55.40	20240124	3305	9.98	20240909	2.82	N	036540	500	824 억		9099414	N	N	5267	N	00	N
57	20240913	090419	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3680	-15	5	-0.41	309065110	83934	6.30	3680	3690	3660	4800	2590	3695	3682.08	5.53	0	-61058	3815	3755	3700	3640	3585	3785	3670	825	1105	500	2730	5	1	164460303	6052	-47.79	1.34	12	0.05	-77.00	2742.00	8150	20240124	-54.85	3305	20240909	11.35	8150	-54.85	20240124	3305	11.35	20240909	8150	-54.85	20240124	3305	11.35	20240909	2.82	N	036540	500	824 억		9099414	N	N	5267	N	00	N
58	20240912	160414	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3695	135	2	3.79	4824344635	1301347	48.54	3655	3760	3645	4625	2495	3560	3707.27	5.47	0	170545	3926	3742	3636	3452	3346	3690	3400	825	1065	500	2630	5	1	164460303	6077	-47.99	1.35	12	0.79	-77.00	2742.00	8150	20240124	-54.66	3305	20240909	11.80	8150	-54.66	20240124	3305	11.80	20240909	8150	-54.66	20240124	3305	11.80	20240909	2.83	N	036540	500	824 억		8993140	N	N	5267	N	00	N
59	20240912	150415	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3705	145	2	4.07	3967189140	1069505	39.89	3655	3760	3645	4625	2495	3560	3709.43	5.47	0	186880	3926	3742	3636	3452	3346	3690	3400	825	1065	500	2630	5	1	164460303	6093	-48.12	1.35	12	0.65	-77.00	2742.00	8150	20240124	-54.54	3305	20240909	12.10	8150	-54.54	20240124	3305	12.10	20240909	8150	-54.54	20240124	3305	12.10	20240909	2.83	N	036540	500	824 억		8993140	N	N	3225	N	00	N
60	20240912	140417	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3715	155	2	4.35	3678595145	991699	36.99	3655	3760	3645	4625	2495	3560	3709.45	5.47	0	176860	3926	3742	3636	3452	3346	3690	3400	825	1065	500	2630	5	1	164460303	6110	-48.25	1.35	12	0.60	-77.00	2742.00	8150	20240124	-54.42	3305	20240909	12.41	8150	-54.42	20240124	3305	12.41	20240909	8150	-54.42	20240124	3305	12.41	20240909	2.83	N	036540	500	824 억		8993140	N	N	3225	N	00	N
61	20240912	130414	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3715	155	2	4.35	3204303765	864328	32.24	3655	3760	3645	4625	2495	3560	3707.35	5.47	0	132797	3926	3742	3636	3452	3346	3690	3400	825	1065	500	2630	5	1	164460303	6110	-48.25	1.35	12	0.53	-77.00	2742.00	8150	20240124	-54.42	3305	20240909	12.41	8150	-54.42	20240124	3305	12.41	20240909	8150	-54.42	20240124	3305	12.41	20240909	2.83	N	036540	500	824 억		8993140	N	N	3225	N	00	N
62	20240912	120414	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3700	140	2	3.93	2939035065	792782	29.57	3655	3760	3645	4625	2495	3560	3707.32	5.47	0	104918	3926	3742	3636	3452	3346	3690	3400	825	1065	500	2630	5	1	164460303	6085	-48.05	1.35	12	0.48	-77.00	2742.00	8150	20240124	-54.60	3305	20240909	11.95	8150	-54.60	20240124	3305	11.95	20240909	8150	-54.60	20240124	3305	11.95	20240909	2.83	N	036540	500	824 억		8993140	N	N	3225	N	00	N
63	20240912	110414	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3660	100	2	2.81	2414297230	650482	24.26	3655	3760	3645	4625	2495	3560	3711.64	5.47	0	77967	3926	3742	3636	3452	3346	3690	3400	825	1065	500	2630	5	1	164460303	6019	-47.53	1.33	12	0.40	-77.00	2742.00	8150	20240124	-55.09	3305	20240909	10.74	8150	-55.09	20240124	3305	10.74	20240909	8150	-55.09	20240124	3305	10.74	20240909	2.83	N	036540	500	824 억		8993140	N	N	3225	N	00	N
64	20240912	100414	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3670	110	2	3.09	2192961690	590035	22.01	3655	3760	3650	4625	2495	3560	3716.77	5.47	0	90351	3926	3742	3636	3452	3346	3690	3400	825	1065	500	2630	5	1	164460303	6036	-47.66	1.34	12	0.36	-77.00	2742.00	8150	20240124	-54.97	3305	20240909	11.04	8150	-54.97	20240124	3305	11.04	20240909	8150	-54.97	20240124	3305	11.04	20240909	2.83	N	036540	500	824 억		8993140	N	N	3225	N	00	N
65	20240912	090415	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3740	180	2	5.06	679415405	183222	6.83	3655	3750	3650	4625	2495	3560	3708.48	5.47	0	53319	3926	3742	3636	3452	3346	3690	3400	825	1065	500	2630	5	1	164460303	6151	-48.57	1.36	12	0.11	-77.00	2742.00	8150	20240124	-54.11	3305	20240909	13.16	8150	-54.11	20240124	3305	13.16	20240909	8150	-54.11	20240124	3305	13.16	20240909	2.83	N	036540	500	824 억		8993140	N	N	3225	N	00	N
66	20240911	160407	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3560	100	2	2.89	9753542295	2662696	384.06	3820	3820	3530	4495	2425	3460	3663.40	5.67	0	-320848	3670	3565	3495	3390	3320	3530	3355	825	1035	500	2560	5	1	164460303	5855	-46.23	1.30	12	1.62	-77.00	2742.00	8150	20240124	-56.32	3305	20240909	7.72	8150	-56.32	20240124	3305	7.72	20240909	8150	-56.32	20240124	3305	7.72	20240909	2.84	N	036540	500	824 억		9318294	N	N	3225	N	00	N
67	20240911	150409	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3570	110	2	3.18	9332176860	2544477	367.00	3820	3820	3530	4495	2425	3460	3667.62	5.67	0	-374525	3670	3565	3495	3390	3320	3530	3355	825	1035	500	2560	5	1	164460303	5871	-46.36	1.30	12	1.55	-77.00	2742.00	8150	20240124	-56.20	3305	20240909	8.02	8150	-56.20	20240124	3305	8.02	20240909	8150	-56.20	20240124	3305	8.02	20240909	2.84	N	036540	500	824 억		9318294	N	N	6425	N	00	N
68	20240911	140410	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3580	120	2	3.47	8867012850	2414230	348.22	3820	3820	3530	4495	2425	3460	3672.81	5.67	0	-374684	3670	3565	3495	3390	3320	3530	3355	825	1035	500	2560	5	1	164460303	5888	-46.49	1.31	12	1.47	-77.00	2742.00	8150	20240124	-56.07	3305	20240909	8.32	8150	-56.07	20240124	3305	8.32	20240909	8150	-56.07	20240124	3305	8.32	20240909	2.84	N	036540	500	824 억		9318294	N	N	6425	N	00	N
69	20240911	130409	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3610	150	2	4.34	8338995885	2266319	326.88	3820	3820	3580	4495	2425	3460	3679.53	5.67	0	-351883	3670	3565	3495	3390	3320	3530	3355	825	1035	500	2560	5	1	164460303	5937	-46.88	1.32	12	1.38	-77.00	2742.00	8150	20240124	-55.71	3305	20240909	9.23	8150	-55.71	20240124	3305	9.23	20240909	8150	-55.71	20240124	3305	9.23	20240909	2.84	N	036540	500	824 억		9318294	N	N	6425	N	00	N
70	20240911	120412	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3635	175	2	5.06	8069191680	2191692	316.12	3820	3820	3580	4495	2425	3460	3681.72	5.67	0	-343678	3670	3565	3495	3390	3320	3530	3355	825	1035	500	2560	5	1	164460303	5978	-47.21	1.33	12	1.33	-77.00	2742.00	8150	20240124	-55.40	3305	20240909	9.98	8150	-55.40	20240124	3305	9.98	20240909	8150	-55.40	20240124	3305	9.98	20240909	2.84	N	036540	500	824 억		9318294	N	N	6425	N	00	N
71	20240911	110406	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3585	125	2	3.61	7671345900	2081583	300.24	3820	3820	3580	4495	2425	3460	3685.34	5.67	0	-335866	3670	3565	3495	3390	3320	3530	3355	825	1035	500	2560	5	1	164460303	5896	-46.56	1.31	12	1.27	-77.00	2742.00	8150	20240124	-56.01	3305	20240909	8.47	8150	-56.01	20240124	3305	8.47	20240909	8150	-56.01	20240124	3305	8.47	20240909	2.84	N	036540	500	824 억		9318294	N	N	6425	N	00	N
72	20240911	100408	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3625	165	2	4.77	6450128700	1744268	251.59	3820	3820	3610	4495	2425	3460	3697.90	5.67	0	-250857	3670	3565	3495	3390	3320	3530	3355	825	1035	500	2560	5	1	164460303	5962	-47.08	1.32	12	1.06	-77.00	2742.00	8150	20240124	-55.52	3305	20240909	9.68	8150	-55.52	20240124	3305	9.68	20240909	8150	-55.52	20240124	3305	9.68	20240909	2.84	N	036540	500	824 억		9318294	N	N	6425	N	00	N
73	20240911	090412	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3675	215	2	6.21	2660597405	707599	102.06	3820	3820	3665	4495	2425	3460	3760.04	5.67	0	-128348	3670	3565	3495	3390	3320	3530	3355	825	1035	500	2560	5	1	164460303	6044	-47.73	1.34	12	0.43	-77.00	2742.00	8150	20240124	-54.91	3305	20240909	11.20	8150	-54.91	20240124	3305	11.20	20240909	8150	-54.91	20240124	3305	11.20	20240909	2.84	N	036540	500	824 억		9318294	N	N	6425	N	00	N
74	20240910	160407	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3460	-30	5	-0.86	2032241360	583066	92.90	3490	3600	3425	4535	2445	3490	3485.44	5.61	0	50668	3640	3565	3435	3360	3230	3602	3397	825	1045	500	2580	5	1	164460303	5690	-44.94	1.26	12	0.35	-77.00	2742.00	8150	20240124	-57.55	3305	20240909	4.69	8150	-57.55	20240124	3305	4.69	20240909	8150	-57.55	20240124	3305	4.69	20240909	2.88	N	036540	500	824 억		9221001	N	N	6425	N	00	N
75	20240910	150411	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3495	5	2	0.14	1872009835	536836	85.53	3490	3600	3425	4535	2445	3490	3487.12	5.61	0	28326	3640	3565	3435	3360	3230	3602	3397	825	1045	500	2580	5	1	164460303	5748	-45.39	1.27	12	0.33	-77.00	2742.00	8150	20240124	-57.12	3305	20240909	5.75	8150	-57.12	20240124	3305	5.75	20240909	8150	-57.12	20240124	3305	5.75	20240909	2.88	N	036540	500	824 억		9221001	N	N	657	N	00	N
76	20240910	140409	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3490	0	3	0.00	1674802615	480366	76.53	3490	3600	3425	4535	2445	3490	3486.51	5.61	0	24271	3640	3565	3435	3360	3230	3602	3397	825	1045	500	2580	5	1	164460303	5740	-45.32	1.27	12	0.29	-77.00	2742.00	8150	20240124	-57.18	3305	20240909	5.60	8150	-57.18	20240124	3305	5.60	20240909	8150	-57.18	20240124	3305	5.60	20240909	2.88	N	036540	500	824 억		9221001	N	N	657	N	00	N
77	20240910	130409	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3485	-5	5	-0.14	1469749970	421448	67.15	3490	3600	3425	4535	2445	3490	3487.38	5.61	0	29523	3640	3565	3435	3360	3230	3602	3397	825	1045	500	2580	5	1	164460303	5731	-45.26	1.27	12	0.26	-77.00	2742.00	8150	20240124	-57.24	3305	20240909	5.45	8150	-57.24	20240124	3305	5.45	20240909	8150	-57.24	20240124	3305	5.45	20240909	2.88	N	036540	500	824 억		9221001	N	N	657	N	00	N
78	20240910	120407	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3500	10	2	0.29	1344826350	385606	61.44	3490	3600	3425	4535	2445	3490	3487.57	5.61	0	26348	3640	3565	3435	3360	3230	3602	3397	825	1045	500	2580	5	1	164460303	5756	-45.45	1.28	12	0.23	-77.00	2742.00	8150	20240124	-57.06	3305	20240909	5.90	8150	-57.06	20240124	3305	5.90	20240909	8150	-57.06	20240124	3305	5.90	20240909	2.88	N	036540	500	824 억		9221001	N	N	657	N	00	N
79	20240910	110407	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3520	30	2	0.86	1079550360	309575	49.32	3490	3600	3425	4535	2445	3490	3487.20	5.61	0	-4429	3640	3565	3435	3360	3230	3602	3397	825	1045	500	2580	5	1	164460303	5789	-45.71	1.28	12	0.19	-77.00	2742.00	8150	20240124	-56.81	3305	20240909	6.51	8150	-56.81	20240124	3305	6.51	20240909	8150	-56.81	20240124	3305	6.51	20240909	2.88	N	036540	500	824 억		9221001	N	N	657	N	00	N
80	20240910	100408	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3515	25	2	0.72	870262735	250011	39.83	3490	3600	3425	4535	2445	3490	3480.90	5.61	0	-28311	3640	3565	3435	3360	3230	3602	3397	825	1045	500	2580	5	1	164460303	5781	-45.65	1.28	12	0.15	-77.00	2742.00	8150	20240124	-56.87	3305	20240909	6.35	8150	-56.87	20240124	3305	6.35	20240909	8150	-56.87	20240124	3305	6.35	20240909	2.88	N	036540	500	824 억		9221001	N	N	657	N	00	N
81	20240910	090407	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3485	-5	5	-0.14	157783125	45189	7.20	3490	3525	3470	4535	2445	3490	3491.63	5.61	0	-23782	3640	3565	3435	3360	3230	3602	3397	825	1045	500	2580	5	1	164460303	5731	-45.26	1.27	12	0.03	-77.00	2742.00	8150	20240124	-57.24	3305	20240909	5.45	8150	-57.24	20240124	3305	5.45	20240909	8150	-57.24	20240124	3305	5.45	20240909	2.88	N	036540	500	824 억		9221001	N	N	657	N	00	N
82	20240909	160400	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3490	45	2	1.31	2106381870	620827	91.74	3310	3510	3305	4475	2415	3445	3392.67	5.58	0	80373	3618	3531	3478	3391	3338	3505	3365	825	1030	500	2540	5	1	164460303	5740	-45.32	1.27	12	0.38	-77.00	2742.00	8150	20240124	-57.18	3305	20240909	5.60	8150	-57.18	20240124	3305	5.60	20240909	8150	-57.18	20240124	3305	5.60	20240909	2.96	N	036540	500	824 억		9175558	N	N	657	N	00	N
83	20240909	150403	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3485	40	2	1.16	2006983420	592329	87.52	3310	3510	3305	4475	2415	3445	3388.29	5.58	0	74169	3618	3531	3478	3391	3338	3505	3365	825	1030	500	2540	5	1	164460303	5731	-45.26	1.27	12	0.36	-77.00	2742.00	8150	20240124	-57.24	3305	20240909	5.45	8150	-57.24	20240124	3305	5.45	20240909	8150	-57.24	20240124	3305	5.45	20240909	2.96	N	036540	500	824 억		9175558	N	N	842	N	00	N
84	20240909	140406	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3500	55	2	1.60	1901569120	562052	83.05	3310	3510	3305	4475	2415	3445	3383.26	5.58	0	67585	3618	3531	3478	3391	3338	3505	3365	825	1030	500	2540	5	1	164460303	5756	-45.45	1.28	12	0.34	-77.00	2742.00	8150	20240124	-57.06	3305	20240909	5.90	8150	-57.06	20240124	3305	5.90	20240909	8150	-57.06	20240124	3305	5.90	20240909	2.96	N	036540	500	824 억		9175558	N	N	842	N	00	N
85	20240909	130403	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3470	25	2	0.73	1730475240	513010	75.80	3310	3475	3305	4475	2415	3445	3373.18	5.58	0	66834	3618	3531	3478	3391	3338	3505	3365	825	1030	500	2540	5	1	164460303	5707	-45.06	1.27	12	0.31	-77.00	2742.00	8150	20240124	-57.42	3305	20240909	4.99	8150	-57.42	20240124	3305	4.99	20240909	8150	-57.42	20240124	3305	4.99	20240909	2.96	N	036540	500	824 억		9175558	N	N	842	N	00	N
86	20240909	120401	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3450	5	2	0.15	1641123050	487164	71.99	3310	3455	3305	4475	2415	3445	3368.73	5.58	0	59742	3618	3531	3478	3391	3338	3505	3365	825	1030	500	2540	5	1	164460303	5674	-44.81	1.26	12	0.30	-77.00	2742.00	8150	20240124	-57.67	3305	20240909	4.39	8150	-57.67	20240124	3305	4.39	20240909	8150	-57.67	20240124	3305	4.39	20240909	2.96	N	036540	500	824 억		9175558	N	N	842	N	00	N
87	20240909	110402	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3415	-30	5	-0.87	1334774610	397934	58.80	3310	3420	3305	4475	2415	3445	3354.26	5.58	0	88676	3618	3531	3478	3391	3338	3505	3365	825	1030	500	2540	5	1	164460303	5616	-44.35	1.25	12	0.24	-77.00	2742.00	8150	20240124	-58.10	3305	20240909	3.33	8150	-58.10	20240124	3305	3.33	20240909	8150	-58.10	20240124	3305	3.33	20240909	2.96	N	036540	500	824 억		9175558	N	N	842	N	00	N
88	20240909	100407	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3385	-60	5	-1.74	1027687985	307404	45.42	3310	3400	3305	4475	2415	3445	3343.12	5.58	0	57099	3618	3531	3478	3391	3338	3505	3365	825	1030	500	2540	5	1	164460303	5567	-43.96	1.23	12	0.19	-77.00	2742.00	8150	20240124	-58.47	3305	20240909	2.42	8150	-58.47	20240124	3305	2.42	20240909	8150	-58.47	20240124	3305	2.42	20240909	2.96	N	036540	500	824 억		9175558	N	N	842	N	00	N
89	20240909	090400	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3315	-130	5	-3.77	240280920	72425	10.70	3310	3345	3305	4475	2415	3445	3317.65	5.58	0	14948	3618	3531	3478	3391	3338	3505	3365	825	1030	500	2540	5	1	164460303	5452	-43.05	1.21	12	0.04	-77.00	2742.00	8150	20240124	-59.33	3305	20240909	0.30	8150	-59.33	20240124	3305	0.30	20240909	8150	-59.33	20240124	3305	0.30	20240909	2.96	N	036540	500	824 억		9175558	N	N	842	N	00	N
90	20240906	160359	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3445	-115	5	-3.23	2322971475	667898	114.99	3540	3565	3425	4625	2495	3560	3478.06	5.62	0	-28474	3723	3641	3588	3506	3453	3615	3480	825	1065	500	2630	5	1	164460303	5666	-44.74	1.26	12	0.41	-77.00	2742.00	8150	20240124	-57.73	3425	20240906	0.58	8150	-57.73	20240124	3425	0.58	20240906	8150	-57.73	20240124	3425	0.58	20240906	2.99	N	036540	500	824 억		9237830	N	N	832	N	00	N
91	20240906	150404	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3465	-95	5	-2.67	2201627305	632760	108.94	3540	3565	3425	4625	2495	3560	3479.40	5.62	0	-29511	3723	3641	3588	3506	3453	3615	3480	825	1065	500	2630	5	1	164460303	5699	-45.00	1.26	12	0.38	-77.00	2742.00	8150	20240124	-57.48	3425	20240906	1.17	8150	-57.48	20240124	3425	1.17	20240906	8150	-57.48	20240124	3425	1.17	20240906	2.99	N	036540	500	824 억		9237830	N	N	376	N	00	N
92	20240906	140405	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3450	-110	5	-3.09	2000435565	574369	98.89	3540	3565	3425	4625	2495	3560	3482.84	5.62	0	-29278	3723	3641	3588	3506	3453	3615	3480	825	1065	500	2630	5	1	164460303	5674	-44.81	1.26	12	0.35	-77.00	2742.00	8150	20240124	-57.67	3425	20240906	0.73	8150	-57.67	20240124	3425	0.73	20240906	8150	-57.67	20240124	3425	0.73	20240906	2.99	N	036540	500	824 억		9237830	N	N	376	N	00	N
93	20240906	130401	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3450	-110	5	-3.09	1782833695	511326	88.03	3540	3565	3425	4625	2495	3560	3486.68	5.62	0	-3177	3723	3641	3588	3506	3453	3615	3480	825	1065	500	2630	5	1	164460303	5674	-44.81	1.26	12	0.31	-77.00	2742.00	8150	20240124	-57.67	3425	20240906	0.73	8150	-57.67	20240124	3425	0.73	20240906	8150	-57.67	20240124	3425	0.73	20240906	2.99	N	036540	500	824 억		9237830	N	N	376	N	00	N
94	20240906	120404	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3450	-110	5	-3.09	1665252605	477303	82.18	3540	3565	3425	4625	2495	3560	3488.88	5.62	0	4462	3723	3641	3588	3506	3453	3615	3480	825	1065	500	2630	5	1	164460303	5674	-44.81	1.26	12	0.29	-77.00	2742.00	8150	20240124	-57.67	3425	20240906	0.73	8150	-57.67	20240124	3425	0.73	20240906	8150	-57.67	20240124	3425	0.73	20240906	2.99	N	036540	500	824 억		9237830	N	N	376	N	00	N
95	20240906	110406	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3500	-60	5	-1.69	1483054935	424673	73.11	3540	3565	3425	4625	2495	3560	3492.23	5.62	0	5057	3723	3641	3588	3506	3453	3615	3480	825	1065	500	2630	5	1	164460303	5756	-45.45	1.28	12	0.26	-77.00	2742.00	8150	20240124	-57.06	3425	20240906	2.19	8150	-57.06	20240124	3425	2.19	20240906	8150	-57.06	20240124	3425	2.19	20240906	2.99	N	036540	500	824 억		9237830	N	N	376	N	00	N
96	20240906	100400	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3430	-130	5	-3.65	1201211375	343403	59.12	3540	3565	3425	4625	2495	3560	3497.96	5.62	0	4096	3723	3641	3588	3506	3453	3615	3480	825	1065	500	2630	5	1	164460303	5641	-44.55	1.25	12	0.21	-77.00	2742.00	8150	20240124	-57.91	3425	20240906	0.15	8150	-57.91	20240124	3425	0.15	20240906	8150	-57.91	20240124	3425	0.15	20240906	2.99	N	036540	500	824 억		9237830	N	N	376	N	00	N
97	20240906	090403	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3550	-10	5	-0.28	373493745	105461	18.16	3540	3565	3525	4625	2495	3560	3541.53	5.62	0	10227	3723	3641	3588	3506	3453	3615	3480	825	1065	500	2630	5	1	164460303	5838	-46.10	1.29	12	0.06	-77.00	2742.00	8150	20240124	-56.44	3525	20240906	0.71	8150	-56.44	20240124	3525	0.71	20240906	8150	-56.44	20240124	3525	0.71	20240906	2.99	N	036540	500	824 억		9237830	N	N	376	N	00	N
98	20240905	160356	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3560	-35	5	-0.97	2034082195	566328	61.24	3580	3670	3535	4670	2520	3595	3591.78	5.57	0	107600	3758	3676	3628	3546	3498	3652	3522	825	1075	500	2660	5	1	164460303	5855	-46.23	1.30	12	0.34	-77.00	2742.00	8150	20240124	-56.32	3535	20240905	0.71	8150	-56.32	20240124	3535	0.71	20240905	8150	-56.32	20240124	3535	0.71	20240905	3.00	N	036540	500	824 억		9152677	N	N	376	N	00	N
99	20240905	150403	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3565	-30	5	-0.83	1891920355	526421	56.93	3580	3670	3535	4670	2520	3595	3593.93	5.57	0	86874	3758	3676	3628	3546	3498	3652	3522	825	1075	500	2660	5	1	164460303	5863	-46.30	1.30	12	0.32	-77.00	2742.00	8150	20240124	-56.26	3535	20240905	0.85	8150	-56.26	20240124	3535	0.85	20240905	8150	-56.26	20240124	3535	0.85	20240905	3.00	N	036540	500	824 억		9152677	N	N	2806	N	00	N
100	20240905	140401	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3560	-35	5	-0.97	1693745630	470851	50.92	3580	3670	3535	4670	2520	3595	3597.20	5.57	0	55948	3758	3676	3628	3546	3498	3652	3522	825	1075	500	2660	5	1	164460303	5855	-46.23	1.30	12	0.29	-77.00	2742.00	8150	20240124	-56.32	3535	20240905	0.71	8150	-56.32	20240124	3535	0.71	20240905	8150	-56.32	20240124	3535	0.71	20240905	3.00	N	036540	500	824 억		9152677	N	N	2806	N	00	N
101	20240905	130403	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3550	-45	5	-1.25	1350276590	374358	40.48	3580	3670	3540	4670	2520	3595	3606.91	5.57	0	38324	3758	3676	3628	3546	3498	3652	3522	825	1075	500	2660	5	1	164460303	5838	-46.10	1.29	12	0.23	-77.00	2742.00	8150	20240124	-56.44	3540	20240905	0.28	8150	-56.44	20240124	3540	0.28	20240905	8150	-56.44	20240124	3540	0.28	20240905	3.00	N	036540	500	824 억		9152677	N	N	2806	N	00	N
102	20240905	120359	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3590	-5	5	-0.14	1028808135	284155	30.73	3580	3670	3580	4670	2520	3595	3620.59	5.57	0	34565	3758	3676	3628	3546	3498	3652	3522	825	1075	500	2660	5	1	164460303	5904	-46.62	1.31	12	0.17	-77.00	2742.00	8150	20240124	-55.95	3580	20240905	0.28	8150	-55.95	20240124	3580	0.28	20240905	8150	-55.95	20240124	3580	0.28	20240905	3.00	N	036540	500	824 억		9152677	N	N	2806	N	00	N
103	20240905	110359	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3605	10	2	0.28	845452815	233138	25.21	3580	3670	3580	4670	2520	3595	3626.41	5.57	0	30649	3758	3676	3628	3546	3498	3652	3522	825	1075	500	2660	5	1	164460303	5929	-46.82	1.31	12	0.14	-77.00	2742.00	8150	20240124	-55.77	3580	20240905	0.70	8150	-55.77	20240124	3580	0.70	20240905	8150	-55.77	20240124	3580	0.70	20240905	3.00	N	036540	500	824 억		9152677	N	N	2806	N	00	N
104	20240905	100359	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3645	50	2	1.39	521290320	143907	15.56	3580	3670	3580	4670	2520	3595	3622.41	5.57	0	32490	3758	3676	3628	3546	3498	3652	3522	825	1075	500	2660	5	1	164460303	5995	-47.34	1.33	12	0.09	-77.00	2742.00	8150	20240124	-55.28	3580	20240905	1.82	8150	-55.28	20240124	3580	1.82	20240905	8150	-55.28	20240124	3580	1.82	20240905	3.00	N	036540	500	824 억		9152677	N	N	2806	N	00	N
105	20240905	090403	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3620	25	2	0.70	74169340	20676	2.24	3580	3650	3580	4670	2520	3595	3587.22	5.57	0	3990	3758	3676	3628	3546	3498	3652	3522	825	1075	500	2660	5	1	164460303	5953	-47.01	1.32	12	0.01	-77.00	2742.00	8150	20240124	-55.58	3580	20240905	1.12	8150	-55.58	20240124	3580	1.12	20240905	8150	-55.58	20240124	3580	1.12	20240905	3.00	N	036540	500	824 억		9152677	N	N	2806	N	00	N
106	20240904	160354	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3595	-235	5	-6.14	3339688785	917495	192.31	3680	3710	3580	4975	2685	3830	3640.02	5.56	0	2618	4006	3917	3861	3772	3716	3890	3745	825	1145	500	2830	5	1	164460303	5912	-46.69	1.31	12	0.56	-77.00	2742.00	8150	20240124	-55.89	3580	20240904	0.42	8150	-55.89	20240124	3580	0.42	20240904	8150	-55.89	20240124	3580	0.42	20240904	2.99	N	036540	500	824 억		9146903	N	N	2806	N	00	N
107	20240904	150357	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3595	-235	5	-6.14	3033701155	832262	174.45	3680	3710	3590	4975	2685	3830	3645.13	5.56	0	-9415	4006	3917	3861	3772	3716	3890	3745	825	1145	500	2830	5	1	164460303	5912	-46.69	1.31	12	0.51	-77.00	2742.00	8150	20240124	-55.89	3590	20240904	0.14	8150	-55.89	20240124	3590	0.14	20240904	8150	-55.89	20240124	3590	0.14	20240904	2.99	N	036540	500	824 억		9146903	N	N	195	N	00	N
108	20240904	140358	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3640	-190	5	-4.96	2019571230	551545	115.61	3680	3710	3620	4975	2685	3830	3661.66	5.56	0	247	4006	3917	3861	3772	3716	3890	3745	825	1145	500	2830	5	1	164460303	5986	-47.27	1.33	12	0.34	-77.00	2742.00	8150	20240124	-55.34	3620	20240904	0.55	8150	-55.34	20240124	3620	0.55	20240904	8150	-55.34	20240124	3620	0.55	20240904	2.99	N	036540	500	824 억		9146903	N	N	195	N	00	N
109	20240904	130357	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3660	-170	5	-4.44	1817253185	496145	103.99	3680	3710	3620	4975	2685	3830	3662.75	5.56	0	7088	4006	3917	3861	3772	3716	3890	3745	825	1145	500	2830	5	1	164460303	6019	-47.53	1.33	12	0.30	-77.00	2742.00	8150	20240124	-55.09	3620	20240904	1.10	8150	-55.09	20240124	3620	1.10	20240904	8150	-55.09	20240124	3620	1.10	20240904	2.99	N	036540	500	824 억		9146903	N	N	195	N	00	N
110	20240904	120355	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3670	-160	5	-4.18	1618773865	441921	92.63	3680	3710	3620	4975	2685	3830	3663.04	5.56	0	28471	4006	3917	3861	3772	3716	3890	3745	825	1145	500	2830	5	1	164460303	6036	-47.66	1.34	12	0.27	-77.00	2742.00	8150	20240124	-54.97	3620	20240904	1.38	8150	-54.97	20240124	3620	1.38	20240904	8150	-54.97	20240124	3620	1.38	20240904	2.99	N	036540	500	824 억		9146903	N	N	195	N	00	N
111	20240904	110355	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3685	-145	5	-3.79	1475928510	403032	84.48	3680	3710	3620	4975	2685	3830	3662.06	5.56	0	28611	4006	3917	3861	3772	3716	3890	3745	825	1145	500	2830	5	1	164460303	6060	-47.86	1.34	12	0.25	-77.00	2742.00	8150	20240124	-54.79	3620	20240904	1.80	8150	-54.79	20240124	3620	1.80	20240904	8150	-54.79	20240124	3620	1.80	20240904	2.99	N	036540	500	824 억		9146903	N	N	195	N	00	N
112	20240904	100358	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3665	-165	5	-4.31	1241186930	339318	71.12	3680	3710	3620	4975	2685	3830	3657.89	5.56	0	17596	4006	3917	3861	3772	3716	3890	3745	825	1145	500	2830	5	1	164460303	6027	-47.60	1.34	12	0.21	-77.00	2742.00	8150	20240124	-55.03	3620	20240904	1.24	8150	-55.03	20240124	3620	1.24	20240904	8150	-55.03	20240124	3620	1.24	20240904	2.99	N	036540	500	824 억		9146903	N	N	195	N	00	N
113	20240904	090355	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	3665	-165	5	-4.31	241745610	65763	13.78	3680	3710	3650	4975	2685	3830	3676.01	5.56	0	14115	4006	3917	3861	3772	3716	3890	3745	825	1145	500	2830	5	1	164460303	6027	-47.60	1.34	12	0.04	-77.00	2742.00	8150	20240124	-55.03	3650	20240904	0.41	8150	-55.03	20240124	3650	0.41	20240904	8150	-55.03	20240124	3650	0.41	20240904	2.99	N	036540	500	824 억		9146903	N	N	195	N	00	N
114	20240903	160351	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3830	-100	5	-2.54	1830020530	471576	126.28	3900	3950	3805	5100	2755	3930	3880.74	5.64	0	-129921	4043	3986	3933	3876	3823	3960	3850	825	1170	500	2900	5	1	164460303	6299	-49.74	1.40	12	0.29	-77.00	2742.00	8150	20240124	-53.01	3680	20240805	4.08	8150	-53.01	20240124	3680	4.08	20240805	8150	-53.01	20240124	3680	4.08	20240805	3.02	N	036540	500	824 억		9269207	N	N	160	N	00	N
115	20240903	150354	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3825	-105	5	-2.67	1750510285	450820	120.72	3900	3950	3805	5100	2755	3930	3882.92	5.64	0	-124492	4043	3986	3933	3876	3823	3960	3850	825	1170	500	2900	5	1	164460303	6291	-49.68	1.39	12	0.27	-77.00	2742.00	8150	20240124	-53.07	3680	20240805	3.94	8150	-53.07	20240124	3680	3.94	20240805	8150	-53.07	20240124	3680	3.94	20240805	3.02	N	036540	500	824 억		9269207	N	N	5378	N	00	N
116	20240903	140353	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3860	-70	5	-1.78	1303857190	334299	89.52	3900	3950	3850	5100	2755	3930	3900.25	5.64	0	-93077	4043	3986	3933	3876	3823	3960	3850	825	1170	500	2900	5	1	164460303	6348	-50.13	1.41	12	0.20	-77.00	2742.00	8150	20240124	-52.64	3680	20240805	4.89	8150	-52.64	20240124	3680	4.89	20240805	8150	-52.64	20240124	3680	4.89	20240805	3.02	N	036540	500	824 억		9269207	N	N	5378	N	00	N
117	20240903	130354	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3900	-30	5	-0.76	995195450	254481	68.15	3900	3950	3875	5100	2755	3930	3910.67	5.64	0	-62029	4043	3986	3933	3876	3823	3960	3850	825	1170	500	2900	5	1	164460303	6414	-50.65	1.42	12	0.15	-77.00	2742.00	8150	20240124	-52.15	3680	20240805	5.98	8150	-52.15	20240124	3680	5.98	20240805	8150	-52.15	20240124	3680	5.98	20240805	3.02	N	036540	500	824 억		9269207	N	N	5378	N	00	N
118	20240903	120350	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3900	-30	5	-0.76	767642795	195968	52.48	3900	3950	3895	5100	2755	3930	3917.17	5.64	0	-19595	4043	3986	3933	3876	3823	3960	3850	825	1170	500	2900	5	1	164460303	6414	-50.65	1.42	12	0.12	-77.00	2742.00	8150	20240124	-52.15	3680	20240805	5.98	8150	-52.15	20240124	3680	5.98	20240805	8150	-52.15	20240124	3680	5.98	20240805	3.02	N	036540	500	824 억		9269207	N	N	5378	N	00	N
119	20240903	110348	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3920	-10	5	-0.25	578358050	147548	39.51	3900	3950	3900	5100	2755	3930	3919.78	5.64	0	4153	4043	3986	3933	3876	3823	3960	3850	825	1170	500	2900	5	1	164460303	6447	-50.91	1.43	12	0.09	-77.00	2742.00	8150	20240124	-51.90	3680	20240805	6.52	8150	-51.90	20240124	3680	6.52	20240805	8150	-51.90	20240124	3680	6.52	20240805	3.02	N	036540	500	824 억		9269207	N	N	5378	N	00	N
120	20240903	100350	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3935	5	2	0.13	458639660	117049	31.34	3900	3950	3900	5100	2755	3930	3918.33	5.64	0	11547	4043	3986	3933	3876	3823	3960	3850	825	1170	500	2900	5	1	164460303	6472	-51.10	1.44	12	0.07	-77.00	2742.00	8150	20240124	-51.72	3680	20240805	6.93	8150	-51.72	20240124	3680	6.93	20240805	8150	-51.72	20240124	3680	6.93	20240805	3.02	N	036540	500	824 억		9269207	N	N	5378	N	00	N
121	20240903	090350	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3915	-15	5	-0.38	165604680	42426	11.36	3900	3930	3900	5100	2755	3930	3903.22	5.64	0	18739	4043	3986	3933	3876	3823	3960	3850	825	1170	500	2900	5	1	164460303	6439	-50.84	1.43	12	0.03	-77.00	2742.00	8150	20240124	-51.96	3680	20240805	6.39	8150	-51.96	20240124	3680	6.39	20240805	8150	-51.96	20240124	3680	6.39	20240805	3.02	N	036540	500	824 억		9269207	N	N	5378	N	00	N
122	20240902	160347	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3930	-40	5	-1.01	1446941165	368776	146.42	3980	3990	3880	5160	2780	3970	3923.42	5.64	0	-18020	4023	3996	3973	3946	3923	3995	3945	825	1190	500	2930	5	1	164460303	6463	-51.04	1.43	12	0.22	-77.00	2742.00	8150	20240124	-51.78	3680	20240805	6.79	8150	-51.78	20240124	3680	6.79	20240805	8150	-51.78	20240124	3680	6.79	20240805	3.03	N	036540	500	824 억		9272241	N	N	5378	N	00	N
123	20240902	150351	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3945	-25	5	-0.63	1371034840	349480	138.76	3980	3990	3880	5160	2780	3970	3922.85	5.64	0	-19280	4023	3996	3973	3946	3923	3995	3945	825	1190	500	2930	5	1	164460303	6488	-51.23	1.44	12	0.21	-77.00	2742.00	8150	20240124	-51.60	3680	20240805	7.20	8150	-51.60	20240124	3680	7.20	20240805	8150	-51.60	20240124	3680	7.20	20240805	3.03	N	036540	500	824 억		9272241	N	N	3775	N	00	N
124	20240902	140353	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3955	-15	5	-0.38	1266881215	323056	128.27	3980	3990	3880	5160	2780	3970	3921.30	5.64	0	-24646	4023	3996	3973	3946	3923	3995	3945	825	1190	500	2930	5	1	164460303	6504	-51.36	1.44	12	0.20	-77.00	2742.00	8150	20240124	-51.47	3680	20240805	7.47	8150	-51.47	20240124	3680	7.47	20240805	8150	-51.47	20240124	3680	7.47	20240805	3.03	N	036540	500	824 억		9272241	N	N	3775	N	00	N
125	20240902	130350	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3945	-25	5	-0.63	1174969975	299739	119.01	3980	3990	3880	5160	2780	3970	3919.70	5.64	0	-31503	4023	3996	3973	3946	3923	3995	3945	825	1190	500	2930	5	1	164460303	6488	-51.23	1.44	12	0.18	-77.00	2742.00	8150	20240124	-51.60	3680	20240805	7.20	8150	-51.60	20240124	3680	7.20	20240805	8150	-51.60	20240124	3680	7.20	20240805	3.03	N	036540	500	824 억		9272241	N	N	3775	N	00	N
126	20240902	120352	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3940	-30	5	-0.76	1093517100	279058	110.80	3980	3990	3880	5160	2780	3970	3918.29	5.64	0	-38899	4023	3996	3973	3946	3923	3995	3945	825	1190	500	2930	5	1	164460303	6480	-51.17	1.44	12	0.17	-77.00	2742.00	8150	20240124	-51.66	3680	20240805	7.07	8150	-51.66	20240124	3680	7.07	20240805	8150	-51.66	20240124	3680	7.07	20240805	3.03	N	036540	500	824 억		9272241	N	N	3775	N	00	N
127	20240902	110349	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3935	-35	5	-0.88	1025780995	261848	103.96	3980	3990	3880	5160	2780	3970	3917.13	5.64	0	-46097	4023	3996	3973	3946	3923	3995	3945	825	1190	500	2930	5	1	164460303	6472	-51.10	1.44	12	0.16	-77.00	2742.00	8150	20240124	-51.72	3680	20240805	6.93	8150	-51.72	20240124	3680	6.93	20240805	8150	-51.72	20240124	3680	6.93	20240805	3.03	N	036540	500	824 억		9272241	N	N	3775	N	00	N
128	20240902	100348	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3910	-60	5	-1.51	845682325	215982	85.75	3980	3990	3880	5160	2780	3970	3915.10	5.64	0	-42807	4023	3996	3973	3946	3923	3995	3945	825	1190	500	2930	5	1	164460303	6430	-50.78	1.43	12	0.13	-77.00	2742.00	8150	20240124	-52.02	3680	20240805	6.25	8150	-52.02	20240124	3680	6.25	20240805	8150	-52.02	20240124	3680	6.25	20240805	3.03	N	036540	500	824 억		9272241	N	N	3775	N	00	N
129	20240902	090345	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3940	-30	5	-0.76	170690715	43109	17.12	3980	3990	3935	5160	2780	3970	3959.09	5.64	0	-34749	4023	3996	3973	3946	3923	3995	3945	825	1190	500	2930	5	1	164460303	6480	-51.17	1.44	12	0.03	-77.00	2742.00	8150	20240124	-51.66	3680	20240805	7.07	8150	-51.66	20240124	3680	7.07	20240805	8150	-51.66	20240124	3680	7.07	20240805	3.03	N	036540	500	824 억		9272241	N	N	3775	N	00	N