KissMeData/084850/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	160657	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20500	100	2	0.49	301169250	14755	65.08	20400	20650	20100	26500	14300	20400	20411.14	2.96	0	-50	21160	20780	20170	19790	19180	20970	19980	116	6100	500	14680	50	1	22682934	4650	-14.09	1.88	12	0.07	-1455.00	10897.00	30500	20231226	-32.79	16010	20240805	28.04	30200	-32.12	20240109	16010	28.04	20240805	30500	-32.79	20231226	16010	28.04	20240805	0.20	N	084850	500	115 억		670387	N	N	67	N	00	N
3	20240830	150702	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20450	50	2	0.25	272832800	13370	58.97	20400	20650	20100	26500	14300	20400	20406.34	2.96	0	-437	21160	20780	20170	19790	19180	20970	19980	116	6100	500	14680	50	1	22682934	4639	-14.05	1.88	12	0.06	-1455.00	10897.00	30500	20231226	-32.95	16010	20240805	27.73	30200	-32.28	20240109	16010	27.73	20240805	30500	-32.95	20231226	16010	27.73	20240805	0.20	N	084850	500	115 억		670387	N	N	67	N	00	N
4	20240830	140702	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20300	-100	5	-0.49	206848150	10144	44.74	20400	20650	20100	26500	14300	20400	20391.18	2.96	0	-1154	21160	20780	20170	19790	19180	20970	19980	116	6100	500	14680	50	1	22682934	4605	-13.95	1.86	12	0.04	-1455.00	10897.00	30500	20231226	-33.44	16010	20240805	26.80	30200	-32.78	20240109	16010	26.80	20240805	30500	-33.44	20231226	16010	26.80	20240805	0.20	N	084850	500	115 억		670387	N	N	67	N	00	N
5	20240830	130657	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20300	-100	5	-0.49	173504350	8504	37.51	20400	20650	20100	26500	14300	20400	20402.68	2.96	0	-1022	21160	20780	20170	19790	19180	20970	19980	116	6100	500	14680	50	1	22682934	4605	-13.95	1.86	12	0.04	-1455.00	10897.00	30500	20231226	-33.44	16010	20240805	26.80	30200	-32.78	20240109	16010	26.80	20240805	30500	-33.44	20231226	16010	26.80	20240805	0.20	N	084850	500	115 억		670387	N	N	67	N	00	N
6	20240830	120700	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20300	-100	5	-0.49	148639850	7278	32.10	20400	20650	20100	26500	14300	20400	20423.17	2.96	0	-1193	21160	20780	20170	19790	19180	20970	19980	116	6100	500	14680	50	1	22682934	4605	-13.95	1.86	12	0.03	-1455.00	10897.00	30500	20231226	-33.44	16010	20240805	26.80	30200	-32.78	20240109	16010	26.80	20240805	30500	-33.44	20231226	16010	26.80	20240805	0.20	N	084850	500	115 억		670387	N	N	67	N	00	N
7	20240830	110708	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20450	50	2	0.25	121982400	5966	26.31	20400	20650	20100	26500	14300	20400	20446.26	2.96	0	-1028	21160	20780	20170	19790	19180	20970	19980	116	6100	500	14680	50	1	22682934	4639	-14.05	1.88	12	0.03	-1455.00	10897.00	30500	20231226	-32.95	16010	20240805	27.73	30200	-32.28	20240109	16010	27.73	20240805	30500	-32.95	20231226	16010	27.73	20240805	0.20	N	084850	500	115 억		670387	N	N	67	N	00	N
8	20240830	100704	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20400	0	3	0.00	82117900	4012	17.70	20400	20650	20100	26500	14300	20400	20468.07	2.96	0	-498	21160	20780	20170	19790	19180	20970	19980	116	6100	500	14680	50	1	22682934	4627	-14.02	1.87	12	0.02	-1455.00	10897.00	30500	20231226	-33.11	16010	20240805	27.42	30200	-32.45	20240109	16010	27.42	20240805	30500	-33.11	20231226	16010	27.42	20240805	0.20	N	084850	500	115 억		670387	N	N	67	N	00	N
9	20240830	090705	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20300	-100	5	-0.49	7548500	373	1.65	20400	20400	20100	26500	14300	20400	20237.27	2.96	0	71	21160	20780	20170	19790	19180	20970	19980	116	6100	500	14680	50	1	22682934	4605	-13.95	1.86	12	0.00	-1455.00	10897.00	30500	20231226	-33.44	16010	20240805	26.80	30200	-32.78	20240109	16010	26.80	20240805	30500	-33.44	20231226	16010	26.80	20240805	0.20	N	084850	500	115 억		670387	N	N	67	N	00	N
10	20240829	160704	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20400	300	2	1.49	458022400	22572	63.35	19810	20550	19560	26100	14100	20100	20291.51	2.94	0	4141	20700	20400	19950	19650	19200	20550	19800	116	6000	500	14470	50	1	22682934	4627	-14.02	1.87	12	0.10	-1455.00	10897.00	30500	20231226	-33.11	16010	20240805	27.42	30200	-32.45	20240109	16010	27.42	20240805	30500	-33.11	20231226	16010	27.42	20240805	0.20	N	084850	500	115 억		666045	N	N	67	N	00	N
11	20240829	150713	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20350	250	2	1.24	441721050	21772	61.11	19810	20550	19560	26100	14100	20100	20288.49	2.94	0	4374	20700	20400	19950	19650	19200	20550	19800	116	6000	500	14470	50	1	22682934	4616	-13.99	1.87	12	0.10	-1455.00	10897.00	30500	20231226	-33.28	16010	20240805	27.11	30200	-32.62	20240109	16010	27.11	20240805	30500	-33.28	20231226	16010	27.11	20240805	0.20	N	084850	500	115 억		666045	N	N	42	N	00	N
12	20240829	140714	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20300	200	2	1.00	414697450	20444	57.38	19810	20550	19560	26100	14100	20100	20284.56	2.94	0	3836	20700	20400	19950	19650	19200	20550	19800	116	6000	500	14470	50	1	22682934	4605	-13.95	1.86	12	0.09	-1455.00	10897.00	30500	20231226	-33.44	16010	20240805	26.80	30200	-32.78	20240109	16010	26.80	20240805	30500	-33.44	20231226	16010	26.80	20240805	0.20	N	084850	500	115 억		666045	N	N	42	N	00	N
13	20240829	130715	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20350	250	2	1.24	394931200	19471	54.65	19810	20550	19560	26100	14100	20100	20283.05	2.94	0	3361	20700	20400	19950	19650	19200	20550	19800	116	6000	500	14470	50	1	22682934	4616	-13.99	1.87	12	0.09	-1455.00	10897.00	30500	20231226	-33.28	16010	20240805	27.11	30200	-32.62	20240109	16010	27.11	20240805	30500	-33.28	20231226	16010	27.11	20240805	0.20	N	084850	500	115 억		666045	N	N	42	N	00	N
14	20240829	120711	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20350	250	2	1.24	357316250	17616	49.44	19810	20550	19560	26100	14100	20100	20283.62	2.94	0	2793	20700	20400	19950	19650	19200	20550	19800	116	6000	500	14470	50	1	22682934	4616	-13.99	1.87	12	0.08	-1455.00	10897.00	30500	20231226	-33.28	16010	20240805	27.11	30200	-32.62	20240109	16010	27.11	20240805	30500	-33.28	20231226	16010	27.11	20240805	0.20	N	084850	500	115 억		666045	N	N	42	N	00	N
15	20240829	110715	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20450	350	2	1.74	284870150	14051	39.44	19810	20550	19560	26100	14100	20100	20274.01	2.94	0	1902	20700	20400	19950	19650	19200	20550	19800	116	6000	500	14470	50	1	22682934	4639	-14.05	1.88	12	0.06	-1455.00	10897.00	30500	20231226	-32.95	16010	20240805	27.73	30200	-32.28	20240109	16010	27.73	20240805	30500	-32.95	20231226	16010	27.73	20240805	0.20	N	084850	500	115 억		666045	N	N	42	N	00	N
16	20240829	100709	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20250	150	2	0.75	124940000	6226	17.47	19810	20250	19560	26100	14100	20100	20067.46	2.94	0	1861	20700	20400	19950	19650	19200	20550	19800	116	6000	500	14470	50	1	22682934	4593	-13.92	1.86	12	0.03	-1455.00	10897.00	30500	20231226	-33.61	16010	20240805	26.48	30200	-32.95	20240109	16010	26.48	20240805	30500	-33.61	20231226	16010	26.48	20240805	0.20	N	084850	500	115 억		666045	N	N	42	N	00	N
17	20240829	090711	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19900	-200	5	-1.00	26048500	1315	3.69	19810	19900	19560	26100	14100	20100	19808.75	2.94	0	131	20700	20400	19950	19650	19200	20550	19800	116	6000	500	14470	10	1	22682934	4514	-13.68	1.83	12	0.01	-1455.00	10897.00	30500	20231226	-34.75	16010	20240805	24.30	30200	-34.11	20240109	16010	24.30	20240805	30500	-34.75	20231226	16010	24.30	20240805	0.20	N	084850	500	115 억		666045	N	N	42	N	00	N
18	20240828	160650	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20100	530	2	2.71	706442270	35387	170.53	19500	20250	19500	25400	13700	19570	19963.28	2.78	0	6826	19870	19720	19440	19290	19010	19795	19365	116	5830	500	14090	50	1	22682934	4559	-13.81	1.84	12	0.16	-1455.00	10897.00	30500	20231226	-34.10	16010	20240805	25.55	30200	-33.44	20240109	16010	25.55	20240805	30500	-34.10	20231226	16010	25.55	20240805	0.20	N	084850	500	115 억		631454	N	N	42	N	00	N
19	20240828	150654	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20000	430	2	2.20	660753570	33110	159.56	19500	20250	19500	25400	13700	19570	19956.31	2.78	0	5927	19870	19720	19440	19290	19010	19795	19365	116	5830	500	14090	50	1	22682934	4537	-13.75	1.84	12	0.15	-1455.00	10897.00	30500	20231226	-34.43	16010	20240805	24.92	30200	-33.77	20240109	16010	24.92	20240805	30500	-34.43	20231226	16010	24.92	20240805	0.20	N	084850	500	115 억		631454	N	N	299	N	00	N
20	20240828	140657	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20050	480	2	2.45	531904020	26702	128.68	19500	20150	19500	25400	13700	19570	19920.01	2.78	0	3463	19870	19720	19440	19290	19010	19795	19365	116	5830	500	14090	50	1	22682934	4548	-13.78	1.84	12	0.12	-1455.00	10897.00	30500	20231226	-34.26	16010	20240805	25.23	30200	-33.61	20240109	16010	25.23	20240805	30500	-34.26	20231226	16010	25.23	20240805	0.20	N	084850	500	115 억		631454	N	N	299	N	00	N
21	20240828	130654	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19810	240	2	1.23	417796490	21005	101.22	19500	20150	19500	25400	13700	19570	19890.34	2.78	0	2516	19870	19720	19440	19290	19010	19795	19365	116	5830	500	14090	10	1	22682934	4493	-13.62	1.82	12	0.09	-1455.00	10897.00	30500	20231226	-35.05	16010	20240805	23.74	30200	-34.40	20240109	16010	23.74	20240805	30500	-35.05	20231226	16010	23.74	20240805	0.20	N	084850	500	115 억		631454	N	N	299	N	00	N
22	20240828	120652	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19820	250	2	1.28	376457190	18919	91.17	19500	20150	19500	25400	13700	19570	19898.37	2.78	0	1834	19870	19720	19440	19290	19010	19795	19365	116	5830	500	14090	10	1	22682934	4496	-13.62	1.82	12	0.08	-1455.00	10897.00	30500	20231226	-35.02	16010	20240805	23.80	30200	-34.37	20240109	16010	23.80	20240805	30500	-35.02	20231226	16010	23.80	20240805	0.20	N	084850	500	115 억		631454	N	N	299	N	00	N
23	20240828	110652	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19940	370	2	1.89	346752350	17424	83.97	19500	20150	19500	25400	13700	19570	19900.85	2.78	0	1786	19870	19720	19440	19290	19010	19795	19365	116	5830	500	14090	10	1	22682934	4523	-13.70	1.83	12	0.08	-1455.00	10897.00	30500	20231226	-34.62	16010	20240805	24.55	30200	-33.97	20240109	16010	24.55	20240805	30500	-34.62	20231226	16010	24.55	20240805	0.20	N	084850	500	115 억		631454	N	N	299	N	00	N
24	20240828	100719	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19940	370	2	1.89	252039200	12675	61.08	19500	20150	19500	25400	13700	19570	19884.75	2.78	0	2586	19870	19720	19440	19290	19010	19795	19365	116	5830	500	14090	10	1	22682934	4523	-13.70	1.83	12	0.06	-1455.00	10897.00	30500	20231226	-34.62	16010	20240805	24.55	30200	-33.97	20240109	16010	24.55	20240805	30500	-34.62	20231226	16010	24.55	20240805	0.20	N	084850	500	115 억		631454	N	N	299	N	00	N
25	20240828	090703	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19600	30	2	0.15	13001880	664	3.20	19500	19690	19500	25400	13700	19570	19581.14	2.78	0	144	19870	19720	19440	19290	19010	19795	19365	116	5830	500	14090	10	1	22682934	4446	-13.47	1.80	12	0.00	-1455.00	10897.00	30500	20231226	-35.74	16010	20240805	22.42	30200	-35.10	20240109	16010	22.42	20240805	30500	-35.74	20231226	16010	22.42	20240805	0.20	N	084850	500	115 억		631454	N	N	299	N	00	N
26	20240827	160649	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19570	270	2	1.40	399217060	20699	69.90	19300	19590	19160	25050	13510	19300	19286.56	2.76	0	5084	20566	19932	19616	18982	18666	19775	18825	116	5750	500	13890	10	1	22682934	4439	-13.45	1.80	12	0.09	-1455.00	10897.00	30500	20231226	-35.84	16010	20240805	22.24	30200	-35.20	20240109	16010	22.24	20240805	30500	-35.84	20231226	16010	22.24	20240805	0.20	N	084850	500	115 억		625018	N	N	299	N	00	N
27	20240827	150653	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19560	260	2	1.35	390373400	20247	68.37	19300	19590	19160	25050	13510	19300	19280.56	2.76	0	5091	20566	19932	19616	18982	18666	19775	18825	116	5750	500	13890	10	1	22682934	4437	-13.44	1.79	12	0.09	-1455.00	10897.00	30500	20231226	-35.87	16010	20240805	22.17	30200	-35.23	20240109	16010	22.17	20240805	30500	-35.87	20231226	16010	22.17	20240805	0.20	N	084850	500	115 억		625018	N	N	418	N	00	N
28	20240827	140654	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19430	130	2	0.67	374873070	19453	65.69	19300	19500	19160	25050	13510	19300	19270.71	2.76	0	4984	20566	19932	19616	18982	18666	19775	18825	116	5750	500	13890	10	1	22682934	4407	-13.35	1.78	12	0.09	-1455.00	10897.00	30500	20231226	-36.30	16010	20240805	21.36	30200	-35.66	20240109	16010	21.36	20240805	30500	-36.30	20231226	16010	21.36	20240805	0.20	N	084850	500	115 억		625018	N	N	418	N	00	N
29	20240827	130657	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19310	10	2	0.05	290588110	15084	50.94	19300	19500	19160	25050	13510	19300	19264.66	2.76	0	3136	20566	19932	19616	18982	18666	19775	18825	116	5750	500	13890	10	1	22682934	4380	-13.27	1.77	12	0.07	-1455.00	10897.00	30500	20231226	-36.69	16010	20240805	20.61	30200	-36.06	20240109	16010	20.61	20240805	30500	-36.69	20231226	16010	20.61	20240805	0.20	N	084850	500	115 억		625018	N	N	418	N	00	N
30	20240827	120659	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19310	10	2	0.05	262617550	13633	46.04	19300	19500	19160	25050	13510	19300	19263.37	2.76	0	2955	20566	19932	19616	18982	18666	19775	18825	116	5750	500	13890	10	1	22682934	4380	-13.27	1.77	12	0.06	-1455.00	10897.00	30500	20231226	-36.69	16010	20240805	20.61	30200	-36.06	20240109	16010	20.61	20240805	30500	-36.69	20231226	16010	20.61	20240805	0.20	N	084850	500	115 억		625018	N	N	418	N	00	N
31	20240827	110655	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19340	40	2	0.21	230716580	11983	40.46	19300	19500	19160	25050	13510	19300	19253.66	2.76	0	3337	20566	19932	19616	18982	18666	19775	18825	116	5750	500	13890	10	1	22682934	4387	-13.29	1.77	12	0.05	-1455.00	10897.00	30500	20231226	-36.59	16010	20240805	20.80	30200	-35.96	20240109	16010	20.80	20240805	30500	-36.59	20231226	16010	20.80	20240805	0.20	N	084850	500	115 억		625018	N	N	418	N	00	N
32	20240827	100653	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19320	20	2	0.10	104897030	5446	18.39	19300	19500	19160	25050	13510	19300	19261.30	2.76	0	1352	20566	19932	19616	18982	18666	19775	18825	116	5750	500	13890	10	1	22682934	4382	-13.28	1.77	12	0.02	-1455.00	10897.00	30500	20231226	-36.66	16010	20240805	20.67	30200	-36.03	20240109	16010	20.67	20240805	30500	-36.66	20231226	16010	20.67	20240805	0.20	N	084850	500	115 억		625018	N	N	418	N	00	N
33	20240827	090652	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19230	-70	5	-0.36	18146570	942	3.18	19300	19500	19220	25050	13510	19300	19263.87	2.76	0	537	20566	19932	19616	18982	18666	19775	18825	116	5750	500	13890	10	1	22682934	4362	-13.22	1.76	12	0.00	-1455.00	10897.00	30500	20231226	-36.95	16010	20240805	20.11	30200	-36.32	20240109	16010	20.11	20240805	30500	-36.95	20231226	16010	20.11	20240805	0.20	N	084850	500	115 억		625018	N	N	418	N	00	N
34	20240826	160644	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19300	-270	5	-1.38	583963590	29564	181.83	20000	20250	19300	25400	13700	19570	19752.77	2.78	0	-7766	20216	19892	19576	19252	18936	19735	19095	116	5830	500	14090	10	1	22682934	4378	-13.26	1.77	12	0.13	-1455.00	10897.00	30500	20231226	-36.72	16010	20240805	20.55	30200	-36.09	20240109	16010	20.55	20240805	30500	-36.72	20231226	16010	20.55	20240805	0.21	N	084850	500	115 억		631582	N	N	418	N	00	N
35	20240826	150648	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19420	-150	5	-0.77	553387370	27984	172.11	20000	20250	19420	25400	13700	19570	19775.13	2.78	0	-7479	20216	19892	19576	19252	18936	19735	19095	116	5830	500	14090	10	1	22682934	4405	-13.35	1.78	12	0.12	-1455.00	10897.00	30500	20231226	-36.33	16010	20240805	21.30	30200	-35.70	20240109	16010	21.30	20240805	30500	-36.33	20231226	16010	21.30	20240805	0.21	N	084850	500	115 억		631582	N	N	0	N	00	N
36	20240826	140651	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19510	-60	5	-0.31	502277890	25361	155.98	20000	20250	19470	25400	13700	19570	19805.13	2.78	0	-7120	20216	19892	19576	19252	18936	19735	19095	116	5830	500	14090	10	1	22682934	4425	-13.41	1.79	12	0.11	-1455.00	10897.00	30500	20231226	-36.03	16010	20240805	21.86	30200	-35.40	20240109	16010	21.86	20240805	30500	-36.03	20231226	16010	21.86	20240805	0.21	N	084850	500	115 억		631582	N	N	0	N	00	N
37	20240826	130654	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19730	160	2	0.82	376695140	18964	116.64	20000	20250	19670	25400	13700	19570	19863.70	2.78	0	-4861	20216	19892	19576	19252	18936	19735	19095	116	5830	500	14090	10	1	22682934	4475	-13.56	1.81	12	0.08	-1455.00	10897.00	30500	20231226	-35.31	16010	20240805	23.24	30200	-34.67	20240109	16010	23.24	20240805	30500	-35.31	20231226	16010	23.24	20240805	0.21	N	084850	500	115 억		631582	N	N	0	N	00	N
38	20240826	120649	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19760	190	2	0.97	352732150	17750	109.17	20000	20250	19670	25400	13700	19570	19872.23	2.78	0	-4386	20216	19892	19576	19252	18936	19735	19095	116	5830	500	14090	10	1	22682934	4482	-13.58	1.81	12	0.08	-1455.00	10897.00	30500	20231226	-35.21	16010	20240805	23.42	30200	-34.57	20240109	16010	23.42	20240805	30500	-35.21	20231226	16010	23.42	20240805	0.21	N	084850	500	115 억		631582	N	N	0	N	00	N
39	20240826	110650	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19860	290	2	1.48	317000810	15944	98.06	20000	20250	19670	25400	13700	19570	19882.14	2.78	0	-3129	20216	19892	19576	19252	18936	19735	19095	116	5830	500	14090	10	1	22682934	4505	-13.65	1.82	12	0.07	-1455.00	10897.00	30500	20231226	-34.89	16010	20240805	24.05	30200	-34.24	20240109	16010	24.05	20240805	30500	-34.89	20231226	16010	24.05	20240805	0.21	N	084850	500	115 억		631582	N	N	0	N	00	N
40	20240826	100653	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19830	260	2	1.33	225433340	11310	69.56	20000	20250	19670	25400	13700	19570	19932.21	2.78	0	-1914	20216	19892	19576	19252	18936	19735	19095	116	5830	500	14090	10	1	22682934	4498	-13.63	1.82	12	0.05	-1455.00	10897.00	30500	20231226	-34.98	16010	20240805	23.86	30200	-34.34	20240109	16010	23.86	20240805	30500	-34.98	20231226	16010	23.86	20240805	0.21	N	084850	500	115 억		631582	N	N	0	N	00	N
41	20240826	090650	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	20100	530	2	2.71	109875370	5483	33.72	20000	20250	19950	25400	13700	19570	20039.28	2.78	0	157	20216	19892	19576	19252	18936	19735	19095	116	5830	500	14090	50	1	22682934	4559	-13.81	1.84	12	0.02	-1455.00	10897.00	30500	20231226	-34.10	16010	20240805	25.55	30200	-33.44	20240109	16010	25.55	20240805	30500	-34.10	20231226	16010	25.55	20240805	0.21	N	084850	500	115 억		631582	N	N	0	N	00	N
42	20240823	160646	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19570	-130	5	-0.66	316902550	16259	27.97	19650	19900	19260	25600	13790	19700	19490.89	2.81	0	-6504	21046	20372	19626	18952	18206	20710	19290	116	5900	500	14180	10	1	22682934	4439	-13.45	1.80	12	0.07	-1455.00	10897.00	30500	20231226	-35.84	16010	20240805	22.24	30200	-35.20	20240109	16010	22.24	20240805	30500	-35.84	20231226	16010	22.24	20240805	0.21	N	084850	500	115 억		638461	N	N	304	N	00	N
43	20240823	150651	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19580	-120	5	-0.61	275276690	14146	24.34	19650	19840	19260	25600	13790	19700	19459.68	2.81	0	-6014	21046	20372	19626	18952	18206	20710	19290	116	5900	500	14180	10	1	22682934	4441	-13.46	1.80	12	0.06	-1455.00	10897.00	30500	20231226	-35.80	16010	20240805	22.30	30200	-35.17	20240109	16010	22.30	20240805	30500	-35.80	20231226	16010	22.30	20240805	0.21	N	084850	500	115 억		638461	N	N	304	N	00	N
44	20240823	140650	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19430	-270	5	-1.37	233275630	11985	20.62	19650	19840	19260	25600	13790	19700	19463.97	2.81	0	-5332	21046	20372	19626	18952	18206	20710	19290	116	5900	500	14180	10	1	22682934	4407	-13.35	1.78	12	0.05	-1455.00	10897.00	30500	20231226	-36.30	16010	20240805	21.36	30200	-35.66	20240109	16010	21.36	20240805	30500	-36.30	20231226	16010	21.36	20240805	0.21	N	084850	500	115 억		638461	N	N	304	N	00	N
45	20240823	130650	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19440	-260	5	-1.32	220914230	11348	19.52	19650	19840	19260	25600	13790	19700	19467.24	2.81	0	-5299	21046	20372	19626	18952	18206	20710	19290	116	5900	500	14180	10	1	22682934	4410	-13.36	1.78	12	0.05	-1455.00	10897.00	30500	20231226	-36.26	16010	20240805	21.42	30200	-35.63	20240109	16010	21.42	20240805	30500	-36.26	20231226	16010	21.42	20240805	0.21	N	084850	500	115 억		638461	N	N	304	N	00	N
46	20240823	120649	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19320	-380	5	-1.93	204277900	10490	18.05	19650	19840	19260	25600	13790	19700	19473.58	2.81	0	-5324	21046	20372	19626	18952	18206	20710	19290	116	5900	500	14180	10	1	22682934	4382	-13.28	1.77	12	0.05	-1455.00	10897.00	30500	20231226	-36.66	16010	20240805	20.67	30200	-36.03	20240109	16010	20.67	20240805	30500	-36.66	20231226	16010	20.67	20240805	0.21	N	084850	500	115 억		638461	N	N	304	N	00	N
47	20240823	110649	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19330	-370	5	-1.88	170668850	8750	15.05	19650	19840	19260	25600	13790	19700	19505.01	2.81	0	-4760	21046	20372	19626	18952	18206	20710	19290	116	5900	500	14180	10	1	22682934	4385	-13.29	1.77	12	0.04	-1455.00	10897.00	30500	20231226	-36.62	16010	20240805	20.74	30200	-35.99	20240109	16010	20.74	20240805	30500	-36.62	20231226	16010	20.74	20240805	0.21	N	084850	500	115 억		638461	N	N	304	N	00	N
48	20240823	100649	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19590	-110	5	-0.56	78709040	4015	6.91	19650	19840	19480	25600	13790	19700	19603.75	2.81	0	-1847	21046	20372	19626	18952	18206	20710	19290	116	5900	500	14180	10	1	22682934	4444	-13.46	1.80	12	0.02	-1455.00	10897.00	30500	20231226	-35.77	16010	20240805	22.36	30200	-35.13	20240109	16010	22.36	20240805	30500	-35.77	20231226	16010	22.36	20240805	0.21	N	084850	500	115 억		638461	N	N	304	N	00	N
49	20240823	090651	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19490	-210	5	-1.07	7872150	403	0.69	19650	19650	19480	25600	13790	19700	19533.87	2.81	0	163	21046	20372	19626	18952	18206	20710	19290	116	5900	500	14180	10	1	22682934	4421	-13.40	1.79	12	0.00	-1455.00	10897.00	30500	20231226	-36.10	16010	20240805	21.74	30200	-35.46	20240109	16010	21.74	20240805	30500	-36.10	20231226	16010	21.74	20240805	0.21	N	084850	500	115 억		638461	N	N	304	N	00	N
50	20240822	160646	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19700	510	2	2.66	1128897160	58001	203.68	19180	20300	18880	24900	13440	19190	19463.36	2.81	0	-243	19970	19580	19300	18910	18630	19440	18770	116	5710	500	13810	10	1	22682934	4469	-13.54	1.81	12	0.26	-1455.00	10897.00	30500	20231226	-35.41	16010	20240805	23.05	30200	-34.77	20240109	16010	23.05	20240805	30500	-35.41	20231226	16010	23.05	20240805	0.23	N	084850	500	115 억		637901	N	N	304	N	00	N
51	20240822	150651	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19750	560	2	2.92	1090944130	56077	196.93	19180	20300	18880	24900	13440	19190	19454.40	2.81	0	-602	19970	19580	19300	18910	18630	19440	18770	116	5710	500	13810	10	1	22682934	4480	-13.57	1.81	12	0.25	-1455.00	10897.00	30500	20231226	-35.25	16010	20240805	23.36	30200	-34.60	20240109	16010	23.36	20240805	30500	-35.25	20231226	16010	23.36	20240805	0.23	N	084850	500	115 억		637901	N	N	166	N	00	N
52	20240822	140651	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19820	630	2	3.28	1015343210	52263	183.53	19180	20300	18880	24900	13440	19190	19427.57	2.81	0	-772	19970	19580	19300	18910	18630	19440	18770	116	5710	500	13810	10	1	22682934	4496	-13.62	1.82	12	0.23	-1455.00	10897.00	30500	20231226	-35.02	16010	20240805	23.80	30200	-34.37	20240109	16010	23.80	20240805	30500	-35.02	20231226	16010	23.80	20240805	0.23	N	084850	500	115 억		637901	N	N	166	N	00	N
53	20240822	130652	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19510	320	2	1.67	478842120	25005	87.81	19180	19680	18880	24900	13440	19190	19149.85	2.81	0	1993	19970	19580	19300	18910	18630	19440	18770	116	5710	500	13810	10	1	22682934	4425	-13.41	1.79	12	0.11	-1455.00	10897.00	30500	20231226	-36.03	16010	20240805	21.86	30200	-35.40	20240109	16010	21.86	20240805	30500	-36.03	20231226	16010	21.86	20240805	0.23	N	084850	500	115 억		637901	N	N	166	N	00	N
54	20240822	120654	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19230	40	2	0.21	319648030	16740	58.79	19180	19380	18880	24900	13440	19190	19094.86	2.81	0	1039	19970	19580	19300	18910	18630	19440	18770	116	5710	500	13810	10	1	22682934	4362	-13.22	1.76	12	0.07	-1455.00	10897.00	30500	20231226	-36.95	16010	20240805	20.11	30200	-36.32	20240109	16010	20.11	20240805	30500	-36.95	20231226	16010	20.11	20240805	0.23	N	084850	500	115 억		637901	N	N	166	N	00	N
55	20240822	110648	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19070	-120	5	-0.63	214322830	11204	39.35	19180	19380	18990	24900	13440	19190	19129.14	2.81	0	-459	19970	19580	19300	18910	18630	19440	18770	116	5710	500	13810	10	1	22682934	4326	-13.11	1.75	12	0.05	-1455.00	10897.00	30500	20231226	-37.48	16010	20240805	19.11	30200	-36.85	20240109	16010	19.11	20240805	30500	-37.48	20231226	16010	19.11	20240805	0.23	N	084850	500	115 억		637901	N	N	166	N	00	N
56	20240822	100647	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19050	-140	5	-0.73	160870160	8397	29.49	19180	19380	19020	24900	13440	19190	19158.05	2.81	0	186	19970	19580	19300	18910	18630	19440	18770	116	5710	500	13810	10	1	22682934	4321	-13.09	1.75	12	0.04	-1455.00	10897.00	30500	20231226	-37.54	16010	20240805	18.99	30200	-36.92	20240109	16010	18.99	20240805	30500	-37.54	20231226	16010	18.99	20240805	0.23	N	084850	500	115 억		637901	N	N	166	N	00	N
57	20240822	090649	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19250	60	2	0.31	18018050	938	3.29	19180	19370	19130	24900	13440	19190	19209.01	2.81	0	362	19970	19580	19300	18910	18630	19440	18770	116	5710	500	13810	10	1	22682934	4366	-13.23	1.77	12	0.00	-1455.00	10897.00	30500	20231226	-36.89	16010	20240805	20.24	30200	-36.26	20240109	16010	20.24	20240805	30500	-36.89	20231226	16010	20.24	20240805	0.23	N	084850	500	115 억		637901	N	N	166	N	00	N
58	20240821	160643	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19190	-490	5	-2.49	546874880	28469	54.64	19400	19690	19020	25550	13780	19680	19209.49	2.81	0	2815	20473	20076	19583	19186	18693	20275	19385	116	5870	500	14160	10	1	22682934	4353	-13.19	1.76	12	0.13	-1455.00	10897.00	30500	20231226	-37.08	16010	20240805	19.86	30200	-36.46	20240109	16010	19.86	20240805	30500	-37.08	20231226	16010	19.86	20240805	0.22	N	084850	500	115 억		636266	N	N	166	N	00	N
59	20240821	150652	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19200	-480	5	-2.44	539425980	28081	53.89	19400	19690	19020	25550	13780	19680	19209.64	2.81	0	2887	20473	20076	19583	19186	18693	20275	19385	116	5870	500	14160	10	1	22682934	4355	-13.20	1.76	12	0.12	-1455.00	10897.00	30500	20231226	-37.05	16010	20240805	19.93	30200	-36.42	20240109	16010	19.93	20240805	30500	-37.05	20231226	16010	19.93	20240805	0.22	N	084850	500	115 억		636266	N	N	36	N	00	N
60	20240821	140646	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19140	-540	5	-2.74	466972720	24315	46.67	19400	19690	19020	25550	13780	19680	19205.13	2.81	0	2073	20473	20076	19583	19186	18693	20275	19385	116	5870	500	14160	10	1	22682934	4342	-13.15	1.76	12	0.11	-1455.00	10897.00	30500	20231226	-37.25	16010	20240805	19.55	30200	-36.62	20240109	16010	19.55	20240805	30500	-37.25	20231226	16010	19.55	20240805	0.22	N	084850	500	115 억		636266	N	N	36	N	00	N
61	20240821	130654	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19210	-470	5	-2.39	426863210	22219	42.64	19400	19690	19020	25550	13780	19680	19211.63	2.81	0	2704	20473	20076	19583	19186	18693	20275	19385	116	5870	500	14160	10	1	22682934	4357	-13.20	1.76	12	0.10	-1455.00	10897.00	30500	20231226	-37.02	16010	20240805	19.99	30200	-36.39	20240109	16010	19.99	20240805	30500	-37.02	20231226	16010	19.99	20240805	0.22	N	084850	500	115 억		636266	N	N	36	N	00	N
62	20240821	120653	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19200	-480	5	-2.44	371123780	19315	37.07	19400	19690	19020	25550	13780	19680	19214.28	2.81	0	2751	20473	20076	19583	19186	18693	20275	19385	116	5870	500	14160	10	1	22682934	4355	-13.20	1.76	12	0.09	-1455.00	10897.00	30500	20231226	-37.05	16010	20240805	19.93	30200	-36.42	20240109	16010	19.93	20240805	30500	-37.05	20231226	16010	19.93	20240805	0.22	N	084850	500	115 억		636266	N	N	36	N	00	N
63	20240821	110648	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19090	-590	5	-3.00	300989340	15644	30.02	19400	19690	19090	25550	13780	19680	19239.92	2.81	0	2137	20473	20076	19583	19186	18693	20275	19385	116	5870	500	14160	10	1	22682934	4330	-13.12	1.75	12	0.07	-1455.00	10897.00	30500	20231226	-37.41	16010	20240805	19.24	30200	-36.79	20240109	16010	19.24	20240805	30500	-37.41	20231226	16010	19.24	20240805	0.22	N	084850	500	115 억		636266	N	N	36	N	00	N
64	20240821	100653	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19310	-370	5	-1.88	193353660	10042	19.27	19400	19690	19110	25550	13780	19680	19254.50	2.81	0	3907	20473	20076	19583	19186	18693	20275	19385	116	5870	500	14160	10	1	22682934	4380	-13.27	1.77	12	0.04	-1455.00	10897.00	30500	20231226	-36.69	16010	20240805	20.61	30200	-36.06	20240109	16010	20.61	20240805	30500	-36.69	20231226	16010	20.61	20240805	0.22	N	084850	500	115 억		636266	N	N	36	N	00	N
65	20240821	090647	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19600	-80	5	-0.41	13689820	706	1.35	19400	19690	19290	25550	13780	19680	19390.68	2.81	0	-117	20473	20076	19583	19186	18693	20275	19385	116	5870	500	14160	10	1	22682934	4446	-13.47	1.80	12	0.00	-1455.00	10897.00	30500	20231226	-35.74	16010	20240805	22.42	30200	-35.10	20240109	16010	22.42	20240805	30500	-35.74	20231226	16010	22.42	20240805	0.22	N	084850	500	115 억		636266	N	N	36	N	00	N
66	20240820	160638	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19680	630	2	3.31	1013596520	51719	92.20	19290	19980	19090	24750	13340	19050	19598.12	2.80	0	7709	19756	19402	19086	18732	18416	19245	18575	116	5700	500	13710	10	1	22682934	4464	-13.53	1.81	12	0.23	-1455.00	10897.00	30500	20231226	-35.48	16010	20240805	22.92	30200	-34.83	20240109	16010	22.92	20240805	30500	-35.48	20231226	16010	22.92	20240805	0.22	N	084850	500	115 억		635020	N	N	36	N	00	N
67	20240820	150648	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19700	650	2	3.41	984785830	50257	89.59	19290	19980	19090	24750	13340	19050	19595.00	2.80	0	8062	19756	19402	19086	18732	18416	19245	18575	116	5700	500	13710	10	1	22682934	4469	-13.54	1.81	12	0.22	-1455.00	10897.00	30500	20231226	-35.41	16010	20240805	23.05	30200	-34.77	20240109	16010	23.05	20240805	30500	-35.41	20231226	16010	23.05	20240805	0.22	N	084850	500	115 억		635020	N	N	78	N	00	N
68	20240820	140646	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19820	770	2	4.04	858856830	43875	78.22	19290	19980	19090	24750	13340	19050	19575.08	2.80	0	7575	19756	19402	19086	18732	18416	19245	18575	116	5700	500	13710	10	1	22682934	4496	-13.62	1.82	12	0.19	-1455.00	10897.00	30500	20231226	-35.02	16010	20240805	23.80	30200	-34.37	20240109	16010	23.80	20240805	30500	-35.02	20231226	16010	23.80	20240805	0.22	N	084850	500	115 억		635020	N	N	78	N	00	N
69	20240820	130646	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19870	820	2	4.30	666307610	34179	60.93	19290	19910	19090	24750	13340	19050	19494.65	2.80	0	6414	19756	19402	19086	18732	18416	19245	18575	116	5700	500	13710	10	1	22682934	4507	-13.66	1.82	12	0.15	-1455.00	10897.00	30500	20231226	-34.85	16010	20240805	24.11	30200	-34.21	20240109	16010	24.11	20240805	30500	-34.85	20231226	16010	24.11	20240805	0.22	N	084850	500	115 억		635020	N	N	78	N	00	N
70	20240820	120646	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19420	370	2	1.94	344620390	17797	31.73	19290	19530	19090	24750	13340	19050	19363.96	2.80	0	1941	19756	19402	19086	18732	18416	19245	18575	116	5700	500	13710	10	1	22682934	4405	-13.35	1.78	12	0.08	-1455.00	10897.00	30500	20231226	-36.33	16010	20240805	21.30	30200	-35.70	20240109	16010	21.30	20240805	30500	-36.33	20231226	16010	21.30	20240805	0.22	N	084850	500	115 억		635020	N	N	78	N	00	N
71	20240820	110643	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19420	370	2	1.94	295895570	15288	27.25	19290	19530	19090	24750	13340	19050	19354.76	2.80	0	1531	19756	19402	19086	18732	18416	19245	18575	116	5700	500	13710	10	1	22682934	4405	-13.35	1.78	12	0.07	-1455.00	10897.00	30500	20231226	-36.33	16010	20240805	21.30	30200	-35.70	20240109	16010	21.30	20240805	30500	-36.33	20231226	16010	21.30	20240805	0.22	N	084850	500	115 억		635020	N	N	78	N	00	N
72	20240820	100642	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19320	270	2	1.42	188430590	9764	17.41	19290	19480	19090	24750	13340	19050	19298.50	2.80	0	34	19756	19402	19086	18732	18416	19245	18575	116	5700	500	13710	10	1	22682934	4382	-13.28	1.77	12	0.04	-1455.00	10897.00	30500	20231226	-36.66	16010	20240805	20.67	30200	-36.03	20240109	16010	20.67	20240805	30500	-36.66	20231226	16010	20.67	20240805	0.22	N	084850	500	115 억		635020	N	N	78	N	00	N
73	20240820	090643	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19100	50	2	0.26	12422320	648	1.16	19290	19290	19090	24750	13340	19050	19170.25	2.80	0	111	19756	19402	19086	18732	18416	19245	18575	116	5700	500	13710	10	1	22682934	4332	-13.13	1.75	12	0.00	-1455.00	10897.00	30500	20231226	-37.38	16010	20240805	19.30	30200	-36.75	20240109	16010	19.30	20240805	30500	-37.38	20231226	16010	19.30	20240805	0.22	N	084850	500	115 억		635020	N	N	78	N	00	N
74	20240819	160635	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19050	430	2	2.31	1072449820	56067	133.55	19200	19440	18770	24200	13040	18620	19128.03	2.80	0	-1045	19886	19252	18876	18242	17866	19065	18055	116	5580	500	13400	10	1	22682934	4321	-13.09	1.75	12	0.25	-1455.00	10897.00	30500	20231226	-37.54	16010	20240805	18.99	30200	-36.92	20240109	16010	18.99	20240805	30500	-37.54	20231226	16010	18.99	20240805	0.21	N	084850	500	115 억		636233	N	N	78	N	00	N
75	20240819	150640	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19030	410	2	2.20	1029836200	53828	128.22	19200	19440	18770	24200	13040	18620	19131.98	2.80	0	-1171	19886	19252	18876	18242	17866	19065	18055	116	5580	500	13400	10	1	22682934	4317	-13.08	1.75	12	0.24	-1455.00	10897.00	30500	20231226	-37.61	16010	20240805	18.86	30200	-36.99	20240109	16010	18.86	20240805	30500	-37.61	20231226	16010	18.86	20240805	0.21	N	084850	500	115 억		636233	N	N	267	N	00	N
76	20240819	140642	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19210	590	2	3.17	877497120	45845	109.20	19200	19440	18770	24200	13040	18620	19140.52	2.80	0	-644	19886	19252	18876	18242	17866	19065	18055	116	5580	500	13400	10	1	22682934	4357	-13.20	1.76	12	0.20	-1455.00	10897.00	30500	20231226	-37.02	16010	20240805	19.99	30200	-36.39	20240109	16010	19.99	20240805	30500	-37.02	20231226	16010	19.99	20240805	0.21	N	084850	500	115 억		636233	N	N	267	N	00	N
77	20240819	130638	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19340	720	2	3.87	768577190	40179	95.71	19200	19440	18770	24200	13040	18620	19128.83	2.80	0	363	19886	19252	18876	18242	17866	19065	18055	116	5580	500	13400	10	1	22682934	4387	-13.29	1.77	12	0.18	-1455.00	10897.00	30500	20231226	-36.59	16010	20240805	20.80	30200	-35.96	20240109	16010	20.80	20240805	30500	-36.59	20231226	16010	20.80	20240805	0.21	N	084850	500	115 억		636233	N	N	267	N	00	N
78	20240819	120639	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19440	820	2	4.40	636818060	33365	79.48	19200	19440	18770	24200	13040	18620	19086.41	2.80	0	2103	19886	19252	18876	18242	17866	19065	18055	116	5580	500	13400	10	1	22682934	4410	-13.36	1.78	12	0.15	-1455.00	10897.00	30500	20231226	-36.26	16010	20240805	21.42	30200	-35.63	20240109	16010	21.42	20240805	30500	-36.26	20231226	16010	21.42	20240805	0.21	N	084850	500	115 억		636233	N	N	267	N	00	N
79	20240819	110640	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19080	460	2	2.47	441431480	23243	55.37	19200	19290	18770	24200	13040	18620	18992.02	2.80	0	2428	19886	19252	18876	18242	17866	19065	18055	116	5580	500	13400	10	1	22682934	4328	-13.11	1.75	12	0.10	-1455.00	10897.00	30500	20231226	-37.44	16010	20240805	19.18	30200	-36.82	20240109	16010	19.18	20240805	30500	-37.44	20231226	16010	19.18	20240805	0.21	N	084850	500	115 억		636233	N	N	267	N	00	N
80	20240819	100641	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18780	160	2	0.86	363642030	19134	45.58	19200	19290	18770	24200	13040	18620	19005.02	2.80	0	1530	19886	19252	18876	18242	17866	19065	18055	116	5580	500	13400	10	1	22682934	4260	-12.91	1.72	12	0.08	-1455.00	10897.00	30500	20231226	-38.43	16010	20240805	17.30	30200	-37.81	20240109	16010	17.30	20240805	30500	-38.43	20231226	16010	17.30	20240805	0.21	N	084850	500	115 억		636233	N	N	267	N	00	N
81	20240819	090641	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19120	500	2	2.69	95899750	5007	11.93	19200	19290	19080	24200	13040	18620	19153.14	2.80	0	866	19886	19252	18876	18242	17866	19065	18055	116	5580	500	13400	10	1	22682934	4337	-13.14	1.75	12	0.02	-1455.00	10897.00	30500	20231226	-37.31	16010	20240805	19.43	30200	-36.69	20240109	16010	19.43	20240805	30500	-37.31	20231226	16010	19.43	20240805	0.21	N	084850	500	115 억		636233	N	N	267	N	00	N
82	20240816	160634	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18620	-380	5	-2.00	792283440	41960	50.06	19470	19510	18500	24700	13300	19000	18881.87	2.85	0	-12146	20400	19700	18870	18170	17340	20050	18520	116	5700	500	13680	10	1	22682934	4224	-12.80	1.71	12	0.18	-1455.00	10897.00	30500	20231226	-38.95	16010	20240805	16.30	30200	-38.34	20240109	16010	16.30	20240805	30500	-38.95	20231226	16010	16.30	20240805	0.21	N	084850	500	115 억		647396	N	N	267	N	00	N
83	20240816	150637	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18570	-430	5	-2.26	763625690	40419	48.23	19470	19510	18500	24700	13300	19000	18892.74	2.85	0	-11148	20400	19700	18870	18170	17340	20050	18520	116	5700	500	13680	10	1	22682934	4212	-12.76	1.70	12	0.18	-1455.00	10897.00	30500	20231226	-39.11	16010	20240805	15.99	30200	-38.51	20240109	16010	15.99	20240805	30500	-39.11	20231226	16010	15.99	20240805	0.21	N	084850	500	115 억		647396	N	N	0	N	00	N
84	20240816	140640	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18730	-270	5	-1.42	636864090	33605	40.10	19470	19510	18630	24700	13300	19000	18951.47	2.85	0	-6827	20400	19700	18870	18170	17340	20050	18520	116	5700	500	13680	10	1	22682934	4249	-12.87	1.72	12	0.15	-1455.00	10897.00	30500	20231226	-38.59	16010	20240805	16.99	30200	-37.98	20240109	16010	16.99	20240805	30500	-38.59	20231226	16010	16.99	20240805	0.21	N	084850	500	115 억		647396	N	N	0	N	00	N
85	20240816	130641	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18650	-350	5	-1.84	594408180	31331	37.38	19470	19510	18630	24700	13300	19000	18971.89	2.85	0	-6320	20400	19700	18870	18170	17340	20050	18520	116	5700	500	13680	10	1	22682934	4230	-12.82	1.71	12	0.14	-1455.00	10897.00	30500	20231226	-38.85	16010	20240805	16.49	30200	-38.25	20240109	16010	16.49	20240805	30500	-38.85	20231226	16010	16.49	20240805	0.21	N	084850	500	115 억		647396	N	N	0	N	00	N
86	20240816	120637	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18670	-330	5	-1.74	575131100	30298	36.15	19470	19510	18630	24700	13300	19000	18982.48	2.85	0	-6040	20400	19700	18870	18170	17340	20050	18520	116	5700	500	13680	10	1	22682934	4235	-12.83	1.71	12	0.13	-1455.00	10897.00	30500	20231226	-38.79	16010	20240805	16.61	30200	-38.18	20240109	16010	16.61	20240805	30500	-38.79	20231226	16010	16.61	20240805	0.21	N	084850	500	115 억		647396	N	N	0	N	00	N
87	20240816	110639	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18690	-310	5	-1.63	535179520	28159	33.60	19470	19510	18630	24700	13300	19000	19005.63	2.85	0	-5595	20400	19700	18870	18170	17340	20050	18520	116	5700	500	13680	10	1	22682934	4239	-12.85	1.72	12	0.12	-1455.00	10897.00	30500	20231226	-38.72	16010	20240805	16.74	30200	-38.11	20240109	16010	16.74	20240805	30500	-38.72	20231226	16010	16.74	20240805	0.21	N	084850	500	115 억		647396	N	N	0	N	00	N
88	20240816	100636	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18820	-180	5	-0.95	398382420	20847	24.87	19470	19510	18690	24700	13300	19000	19109.82	2.85	0	-3922	20400	19700	18870	18170	17340	20050	18520	116	5700	500	13680	10	1	22682934	4269	-12.93	1.73	12	0.09	-1455.00	10897.00	30500	20231226	-38.30	16010	20240805	17.55	30200	-37.68	20240109	16010	17.55	20240805	30500	-38.30	20231226	16010	17.55	20240805	0.21	N	084850	500	115 억		647396	N	N	0	N	00	N
89	20240816	090638	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19220	220	2	1.16	92909060	4806	5.73	19470	19510	19210	24700	13300	19000	19331.89	2.85	0	-249	20400	19700	18870	18170	17340	20050	18520	116	5700	500	13680	10	1	22682934	4360	-13.21	1.76	12	0.02	-1455.00	10897.00	30500	20231226	-36.98	16010	20240805	20.05	30200	-36.36	20240109	16010	20.05	20240805	30500	-36.98	20231226	16010	20.05	20240805	0.21	N	084850	500	115 억		647396	N	N	0	N	00	N
90	20240814	160637	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19000	450	2	2.43	1562287810	83583	61.88	18600	19570	18040	24100	12990	18550	18689.55	2.90	0	-11787	20070	19310	18430	17670	16790	19690	18050	116	5550	500	13350	10	1	22682934	4310	-13.06	1.74	12	0.37	-1455.00	10897.00	30500	20231226	-37.70	16010	20240805	18.68	30200	-37.09	20240109	16010	18.68	20240805	30500	-37.70	20231226	16010	18.68	20240805	0.21	N	084850	500	115 억		656761	N	N	33	N	00	N
91	20240814	150639	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19100	550	2	2.96	1388713510	74442	55.11	18600	19570	18040	24100	12990	18550	18654.97	2.90	0	-12178	20070	19310	18430	17670	16790	19690	18050	116	5550	500	13350	10	1	22682934	4332	-13.13	1.75	12	0.33	-1455.00	10897.00	30500	20231226	-37.38	16010	20240805	19.30	30200	-36.75	20240109	16010	19.30	20240805	30500	-37.38	20231226	16010	19.30	20240805	0.21	N	084850	500	115 억		656761	N	N	33	N	00	N
92	20240814	140643	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18420	-130	5	-0.70	513938100	28051	20.77	18600	18600	18040	24100	12990	18550	18321.56	2.90	0	-329	20070	19310	18430	17670	16790	19690	18050	116	5550	500	13350	10	1	22682934	4178	-12.66	1.69	12	0.12	-1455.00	10897.00	30500	20231226	-39.61	16010	20240805	15.05	30200	-39.01	20240109	16010	15.05	20240805	30500	-39.61	20231226	16010	15.05	20240805	0.21	N	084850	500	115 억		656761	N	N	33	N	00	N
93	20240814	130640	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18470	-80	5	-0.43	462531920	25260	18.70	18600	18600	18040	24100	12990	18550	18310.84	2.90	0	-845	20070	19310	18430	17670	16790	19690	18050	116	5550	500	13350	10	1	22682934	4190	-12.69	1.69	12	0.11	-1455.00	10897.00	30500	20231226	-39.44	16010	20240805	15.37	30200	-38.84	20240109	16010	15.37	20240805	30500	-39.44	20231226	16010	15.37	20240805	0.21	N	084850	500	115 억		656761	N	N	33	N	00	N
94	20240814	120636	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18470	-80	5	-0.43	378231470	20673	15.30	18600	18600	18040	24100	12990	18550	18295.92	2.90	0	-950	20070	19310	18430	17670	16790	19690	18050	116	5550	500	13350	10	1	22682934	4190	-12.69	1.69	12	0.09	-1455.00	10897.00	30500	20231226	-39.44	16010	20240805	15.37	30200	-38.84	20240109	16010	15.37	20240805	30500	-39.44	20231226	16010	15.37	20240805	0.21	N	084850	500	115 억		656761	N	N	33	N	00	N
95	20240814	110633	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18320	-230	5	-1.24	331614390	18143	13.43	18600	18600	18040	24100	12990	18550	18277.81	2.90	0	-487	20070	19310	18430	17670	16790	19690	18050	116	5550	500	13350	10	1	22682934	4156	-12.59	1.68	12	0.08	-1455.00	10897.00	30500	20231226	-39.93	16010	20240805	14.43	30200	-39.34	20240109	16010	14.43	20240805	30500	-39.93	20231226	16010	14.43	20240805	0.21	N	084850	500	115 억		656761	N	N	33	N	00	N
96	20240814	100633	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18310	-240	5	-1.29	244976980	13400	9.92	18600	18600	18040	24100	12990	18550	18281.86	2.90	0	378	20070	19310	18430	17670	16790	19690	18050	116	5550	500	13350	10	1	22682934	4153	-12.58	1.68	12	0.06	-1455.00	10897.00	30500	20231226	-39.97	16010	20240805	14.37	30200	-39.37	20240109	16010	14.37	20240805	30500	-39.97	20231226	16010	14.37	20240805	0.21	N	084850	500	115 억		656761	N	N	33	N	00	N
97	20240814	090706	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18220	-330	5	-1.78	79511980	4353	3.22	18600	18600	18040	24100	12990	18550	18266.02	2.90	0	32	20070	19310	18430	17670	16790	19690	18050	116	5550	500	13350	10	1	22682934	4133	-12.52	1.67	12	0.02	-1455.00	10897.00	30500	20231226	-40.26	16010	20240805	13.80	30200	-39.67	20240109	16010	13.80	20240805	30500	-40.26	20231226	16010	13.80	20240805	0.21	N	084850	500	115 억		656761	N	N	33	N	00	N
98	20240813	160626	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18550	1160	2	6.67	2500519870	134953	471.88	17950	19190	17550	22600	12180	17390	18530.47	2.92	0	-5224	18136	17762	17336	16962	16536	17950	17150	116	5210	500	12520	10	1	22682934	4208	-12.75	1.70	12	0.59	-1455.00	10897.00	30500	20231226	-39.18	16010	20240805	15.87	30200	-38.58	20240109	16010	15.87	20240805	30500	-39.18	20231226	16010	15.87	20240805	0.21	N	084850	500	115 억		661647	N	N	32	N	00	N
99	20240813	150631	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18540	1150	2	6.61	2420001330	130603	456.67	17950	19190	17550	22600	12180	17390	18531.19	2.92	0	-6845	18136	17762	17336	16962	16536	17950	17150	116	5210	500	12520	10	1	22682934	4205	-12.74	1.70	12	0.58	-1455.00	10897.00	30500	20231226	-39.21	16010	20240805	15.80	30200	-38.61	20240109	16010	15.80	20240805	30500	-39.21	20231226	16010	15.80	20240805	0.21	N	084850	500	115 억		661647	N	N	50	N	00	N
100	20240813	140633	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18520	1130	2	6.50	2164698570	116809	408.44	17950	19190	17550	22600	12180	17390	18533.91	2.92	0	-8203	18136	17762	17336	16962	16536	17950	17150	116	5210	500	12520	10	1	22682934	4201	-12.73	1.70	12	0.51	-1455.00	10897.00	30500	20231226	-39.28	16010	20240805	15.68	30200	-38.68	20240109	16010	15.68	20240805	30500	-39.28	20231226	16010	15.68	20240805	0.21	N	084850	500	115 억		661647	N	N	50	N	00	N
101	20240813	130633	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18650	1260	2	7.25	1618368550	87852	307.19	17950	19040	17550	22600	12180	17390	18423.89	2.92	0	-3542	18136	17762	17336	16962	16536	17950	17150	116	5210	500	12520	10	1	22682934	4230	-12.82	1.71	12	0.39	-1455.00	10897.00	30500	20231226	-38.85	16010	20240805	16.49	30200	-38.25	20240109	16010	16.49	20240805	30500	-38.85	20231226	16010	16.49	20240805	0.21	N	084850	500	115 억		661647	N	N	50	N	00	N
102	20240813	120627	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18210	820	2	4.72	1468427130	79729	278.78	17950	19040	17550	22600	12180	17390	18420.31	2.92	0	-3952	18136	17762	17336	16962	16536	17950	17150	116	5210	500	12520	10	1	22682934	4131	-12.52	1.67	12	0.35	-1455.00	10897.00	30500	20231226	-40.30	16010	20240805	13.74	30200	-39.70	20240109	16010	13.74	20240805	30500	-40.30	20231226	16010	13.74	20240805	0.21	N	084850	500	115 억		661647	N	N	50	N	00	N
103	20240813	110626	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18350	960	2	5.52	1298843520	70486	246.46	17950	19040	17550	22600	12180	17390	18429.92	2.92	0	-3116	18136	17762	17336	16962	16536	17950	17150	116	5210	500	12520	10	1	22682934	4162	-12.61	1.68	12	0.31	-1455.00	10897.00	30500	20231226	-39.84	16010	20240805	14.62	30200	-39.24	20240109	16010	14.62	20240805	30500	-39.84	20231226	16010	14.62	20240805	0.21	N	084850	500	115 억		661647	N	N	50	N	00	N
104	20240813	100628	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18440	1050	2	6.04	965161480	52282	182.81	17950	19040	17550	22600	12180	17390	18464.80	2.92	0	-2836	18136	17762	17336	16962	16536	17950	17150	116	5210	500	12520	10	1	22682934	4183	-12.67	1.69	12	0.23	-1455.00	10897.00	30500	20231226	-39.54	16010	20240805	15.18	30200	-38.94	20240109	16010	15.18	20240805	30500	-39.54	20231226	16010	15.18	20240805	0.21	N	084850	500	115 억		661647	N	N	50	N	00	N
105	20240813	090632	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17600	210	2	1.21	50855930	2868	10.03	17950	17950	17550	22600	12180	17390	17757.84	2.92	0	-260	18136	17762	17336	16962	16536	17950	17150	116	5210	500	12520	10	1	22682934	3992	-12.10	1.62	12	0.01	-1455.00	10897.00	30500	20231226	-42.30	16010	20240805	9.93	30200	-41.72	20240109	16010	9.93	20240805	30500	-42.30	20231226	16010	9.93	20240805	0.21	N	084850	500	115 억		661647	N	N	50	N	00	N
106	20240812	160625	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17390	310	2	1.81	494188800	28580	75.04	16920	17710	16910	22200	11960	17080	17291.42	2.88	0	6829	17566	17322	17196	16952	16826	17260	16890	116	5120	500	12290	10	1	22682934	3945	-11.95	1.60	12	0.13	-1455.00	10897.00	30500	20231226	-42.98	16010	20240805	8.62	30200	-42.42	20240109	16010	8.62	20240805	30500	-42.98	20231226	16010	8.62	20240805	0.21	N	084850	500	115 억		652882	N	N	50	N	00	N
107	20240812	150625	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17320	240	2	1.41	477504440	27620	72.52	16920	17710	16910	22200	11960	17080	17288.36	2.88	0	6491	17566	17322	17196	16952	16826	17260	16890	116	5120	500	12290	10	1	22682934	3929	-11.90	1.59	12	0.12	-1455.00	10897.00	30500	20231226	-43.21	16010	20240805	8.18	30200	-42.65	20240109	16010	8.18	20240805	30500	-43.21	20231226	16010	8.18	20240805	0.21	N	084850	500	115 억		652882	N	N	181	N	00	N
108	20240812	140624	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17240	160	2	0.94	417427340	24146	63.40	16920	17710	16910	22200	11960	17080	17287.64	2.88	0	4468	17566	17322	17196	16952	16826	17260	16890	116	5120	500	12290	10	1	22682934	3911	-11.85	1.58	12	0.11	-1455.00	10897.00	30500	20231226	-43.48	16010	20240805	7.68	30200	-42.91	20240109	16010	7.68	20240805	30500	-43.48	20231226	16010	7.68	20240805	0.21	N	084850	500	115 억		652882	N	N	181	N	00	N
109	20240812	130622	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17140	60	2	0.35	344750250	19930	52.33	16920	17710	16910	22200	11960	17080	17298.06	2.88	0	2338	17566	17322	17196	16952	16826	17260	16890	116	5120	500	12290	10	1	22682934	3888	-11.78	1.57	12	0.09	-1455.00	10897.00	30500	20231226	-43.80	16010	20240805	7.06	30200	-43.25	20240109	16010	7.06	20240805	30500	-43.80	20231226	16010	7.06	20240805	0.21	N	084850	500	115 억		652882	N	N	181	N	00	N
110	20240812	120620	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17250	170	2	1.00	312783790	18074	47.46	16920	17710	16910	22200	11960	17080	17305.73	2.88	0	2267	17566	17322	17196	16952	16826	17260	16890	116	5120	500	12290	10	1	22682934	3913	-11.86	1.58	12	0.08	-1455.00	10897.00	30500	20231226	-43.44	16010	20240805	7.75	30200	-42.88	20240109	16010	7.75	20240805	30500	-43.44	20231226	16010	7.75	20240805	0.21	N	084850	500	115 억		652882	N	N	181	N	00	N
111	20240812	110622	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17220	140	2	0.82	265042470	15314	40.21	16920	17710	16910	22200	11960	17080	17307.20	2.88	0	2420	17566	17322	17196	16952	16826	17260	16890	116	5120	500	12290	10	1	22682934	3906	-11.84	1.58	12	0.07	-1455.00	10897.00	30500	20231226	-43.54	16010	20240805	7.56	30200	-42.98	20240109	16010	7.56	20240805	30500	-43.54	20231226	16010	7.56	20240805	0.21	N	084850	500	115 억		652882	N	N	181	N	00	N
112	20240812	100618	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17210	130	2	0.76	205809630	11880	31.19	16920	17710	16910	22200	11960	17080	17324.04	2.88	0	4383	17566	17322	17196	16952	16826	17260	16890	116	5120	500	12290	10	1	22682934	3904	-11.83	1.58	12	0.05	-1455.00	10897.00	30500	20231226	-43.57	16010	20240805	7.50	30200	-43.01	20240109	16010	7.50	20240805	30500	-43.57	20231226	16010	7.50	20240805	0.21	N	084850	500	115 억		652882	N	N	181	N	00	N
113	20240812	090617	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17700	620	2	3.63	70308670	4065	10.67	16920	17710	16910	22200	11960	17080	17296.11	2.88	0	917	17566	17322	17196	16952	16826	17260	16890	116	5120	500	12290	10	1	22682934	4015	-12.16	1.62	12	0.02	-1455.00	10897.00	30500	20231226	-41.97	16010	20240805	10.56	30200	-41.39	20240109	16010	10.56	20240805	30500	-41.97	20231226	16010	10.56	20240805	0.21	N	084850	500	115 억		652882	N	N	181	N	00	N
114	20240809	160615	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17080	-190	5	-1.10	656978110	38086	104.09	17320	17440	17070	22450	12090	17270	17250.58	2.89	0	-5561	17796	17532	17116	16852	16436	17325	16645	116	5180	500	12430	10	1	22682934	3874	-11.74	1.57	12	0.17	-1455.00	10897.00	30500	20231226	-44.00	16010	20240805	6.68	30200	-43.44	20240109	16010	6.68	20240805	30500	-44.00	20231226	16010	6.68	20240805	0.21	N	084850	500	115 억		656472	N	N	181	N	00	N
115	20240809	150630	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17150	-120	5	-0.69	632172150	36637	100.13	17320	17440	17070	22450	12090	17270	17255.02	2.89	0	-5520	17796	17532	17116	16852	16436	17325	16645	116	5180	500	12430	10	1	22682934	3890	-11.79	1.57	12	0.16	-1455.00	10897.00	30500	20231226	-43.77	16010	20240805	7.12	30200	-43.21	20240109	16010	7.12	20240805	30500	-43.77	20231226	16010	7.12	20240805	0.21	N	084850	500	115 억		656472	N	N	66	N	00	N
116	20240809	140627	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17140	-130	5	-0.75	559970850	32418	88.60	17320	17440	17100	22450	12090	17270	17273.45	2.89	0	-5729	17796	17532	17116	16852	16436	17325	16645	116	5180	500	12430	10	1	22682934	3888	-11.78	1.57	12	0.14	-1455.00	10897.00	30500	20231226	-43.80	16010	20240805	7.06	30200	-43.25	20240109	16010	7.06	20240805	30500	-43.80	20231226	16010	7.06	20240805	0.21	N	084850	500	115 억		656472	N	N	66	N	00	N
117	20240809	130628	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17290	20	2	0.12	457631870	26461	72.32	17320	17440	17120	22450	12090	17270	17294.58	2.89	0	-2563	17796	17532	17116	16852	16436	17325	16645	116	5180	500	12430	10	1	22682934	3922	-11.88	1.59	12	0.12	-1455.00	10897.00	30500	20231226	-43.31	16010	20240805	8.00	30200	-42.75	20240109	16010	8.00	20240805	30500	-43.31	20231226	16010	8.00	20240805	0.21	N	084850	500	115 억		656472	N	N	66	N	00	N
118	20240809	120625	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17170	-100	5	-0.58	438809980	25368	69.33	17320	17440	17120	22450	12090	17270	17297.78	2.89	0	-2718	17796	17532	17116	16852	16436	17325	16645	116	5180	500	12430	10	1	22682934	3895	-11.80	1.58	12	0.11	-1455.00	10897.00	30500	20231226	-43.70	16010	20240805	7.25	30200	-43.15	20240109	16010	7.25	20240805	30500	-43.70	20231226	16010	7.25	20240805	0.21	N	084850	500	115 억		656472	N	N	66	N	00	N
119	20240809	110619	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17180	-90	5	-0.52	387661960	22388	61.19	17320	17440	17120	22450	12090	17270	17315.61	2.89	0	-3188	17796	17532	17116	16852	16436	17325	16645	116	5180	500	12430	10	1	22682934	3897	-11.81	1.58	12	0.10	-1455.00	10897.00	30500	20231226	-43.67	16010	20240805	7.31	30200	-43.11	20240109	16010	7.31	20240805	30500	-43.67	20231226	16010	7.31	20240805	0.21	N	084850	500	115 억		656472	N	N	66	N	00	N
120	20240809	100629	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17340	70	2	0.41	315837340	18209	49.77	17320	17440	17120	22450	12090	17270	17345.12	2.89	0	-1007	17796	17532	17116	16852	16436	17325	16645	116	5180	500	12430	10	1	22682934	3933	-11.92	1.59	12	0.08	-1455.00	10897.00	30500	20231226	-43.15	16010	20240805	8.31	30200	-42.58	20240109	16010	8.31	20240805	30500	-43.15	20231226	16010	8.31	20240805	0.21	N	084850	500	115 억		656472	N	N	66	N	00	N
121	20240809	090621	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17340	70	2	0.41	80990820	4681	12.79	17320	17440	17120	22450	12090	17270	17302.03	2.89	0	-274	17796	17532	17116	16852	16436	17325	16645	116	5180	500	12430	10	1	22682934	3933	-11.92	1.59	12	0.02	-1455.00	10897.00	30500	20231226	-43.15	16010	20240805	8.31	30200	-42.58	20240109	16010	8.31	20240805	30500	-43.15	20231226	16010	8.31	20240805	0.21	N	084850	500	115 억		656472	N	N	66	N	00	N
122	20240808	160612	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17270	-60	5	-0.35	418903100	24560	83.42	17320	17380	16700	22500	12140	17330	17055.80	2.89	0	-1076	17803	17566	17153	16916	16503	17685	17035	116	5170	500	12470	10	1	22682934	3917	-11.87	1.58	12	0.11	-1455.00	10897.00	30500	20231226	-43.38	16010	20240805	7.87	30200	-42.81	20240109	16010	7.87	20240805	30500	-43.38	20231226	16010	7.87	20240805	0.21	N	084850	500	115 억		655772	N	N	66	N	00	N
123	20240808	150618	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17210	-120	5	-0.69	380837680	22342	75.89	17320	17380	16700	22500	12140	17330	17045.82	2.89	0	-1635	17803	17566	17153	16916	16503	17685	17035	116	5170	500	12470	10	1	22682934	3904	-11.83	1.58	12	0.10	-1455.00	10897.00	30500	20231226	-43.57	16010	20240805	7.50	30200	-43.01	20240109	16010	7.50	20240805	30500	-43.57	20231226	16010	7.50	20240805	0.21	N	084850	500	115 억		655772	N	N	497	N	00	N
124	20240808	140620	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17310	-20	5	-0.12	339554570	19951	67.77	17320	17380	16700	22500	12140	17330	17019.43	2.89	0	-641	17803	17566	17153	16916	16503	17685	17035	116	5170	500	12470	10	1	22682934	3926	-11.90	1.59	12	0.09	-1455.00	10897.00	30500	20231226	-43.25	16010	20240805	8.12	30200	-42.68	20240109	16010	8.12	20240805	30500	-43.25	20231226	16010	8.12	20240805	0.21	N	084850	500	115 억		655772	N	N	497	N	00	N
125	20240808	130620	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17180	-150	5	-0.87	291942610	17193	58.40	17320	17320	16700	22500	12140	17330	16980.32	2.89	0	-1551	17803	17566	17153	16916	16503	17685	17035	116	5170	500	12470	10	1	22682934	3897	-11.81	1.58	12	0.08	-1455.00	10897.00	30500	20231226	-43.67	16010	20240805	7.31	30200	-43.11	20240109	16010	7.31	20240805	30500	-43.67	20231226	16010	7.31	20240805	0.21	N	084850	500	115 억		655772	N	N	497	N	00	N
126	20240808	120625	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17220	-110	5	-0.63	230557020	13622	46.27	17320	17320	16700	22500	12140	17330	16925.34	2.89	0	-1595	17803	17566	17153	16916	16503	17685	17035	116	5170	500	12470	10	1	22682934	3906	-11.84	1.58	12	0.06	-1455.00	10897.00	30500	20231226	-43.54	16010	20240805	7.56	30200	-42.98	20240109	16010	7.56	20240805	30500	-43.54	20231226	16010	7.56	20240805	0.21	N	084850	500	115 억		655772	N	N	497	N	00	N
127	20240808	110621	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16960	-370	5	-2.14	208590560	12340	41.92	17320	17320	16700	22500	12140	17330	16903.61	2.89	0	-2262	17803	17566	17153	16916	16503	17685	17035	116	5170	500	12470	10	1	22682934	3847	-11.66	1.56	12	0.05	-1455.00	10897.00	30500	20231226	-44.39	16010	20240805	5.93	30200	-43.84	20240109	16010	5.93	20240805	30500	-44.39	20231226	16010	5.93	20240805	0.21	N	084850	500	115 억		655772	N	N	497	N	00	N
128	20240808	100617	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16870	-460	5	-2.65	172155210	10194	34.63	17320	17320	16700	22500	12140	17330	16887.90	2.89	0	-3278	17803	17566	17153	16916	16503	17685	17035	116	5170	500	12470	10	1	22682934	3827	-11.59	1.55	12	0.04	-1455.00	10897.00	30500	20231226	-44.69	16010	20240805	5.37	30200	-44.14	20240109	16010	5.37	20240805	30500	-44.69	20231226	16010	5.37	20240805	0.21	N	084850	500	115 억		655772	N	N	497	N	00	N
129	20240808	090614	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16950	-380	5	-2.19	35342690	2055	6.98	17320	17320	16910	22500	12140	17330	17198.39	2.89	0	-1568	17803	17566	17153	16916	16503	17685	17035	116	5170	500	12470	10	1	22682934	3845	-11.65	1.56	12	0.01	-1455.00	10897.00	30500	20231226	-44.43	16010	20240805	5.87	30200	-43.87	20240109	16010	5.87	20240805	30500	-44.43	20231226	16010	5.87	20240805	0.21	N	084850	500	115 억		655772	N	N	497	N	00	N
130	20240807	160604	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17330	90	2	0.52	504975800	29429	48.36	17080	17390	16740	22400	12070	17240	17158.77	2.91	0	-5971	18946	18092	17446	16592	15946	17770	16270	116	5160	500	12410	10	1	22682934	3931	-11.91	1.59	12	0.13	-1455.00	10897.00	30500	20231226	-43.18	16010	20240805	8.24	30200	-42.62	20240109	16010	8.24	20240805	30500	-43.18	20231226	16010	8.24	20240805	0.20	N	084850	500	115 억		659151	N	N	497	N	00	N
131	20240807	150615	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17230	-10	5	-0.06	478289260	27880	45.82	17080	17390	16740	22400	12070	17240	17155.28	2.91	0	-4745	18946	18092	17446	16592	15946	17770	16270	116	5160	500	12410	10	1	22682934	3908	-11.84	1.58	12	0.12	-1455.00	10897.00	30500	20231226	-43.51	16010	20240805	7.62	30200	-42.95	20240109	16010	7.62	20240805	30500	-43.51	20231226	16010	7.62	20240805	0.20	N	084850	500	115 억		659151	N	N	36	N	00	N
132	20240807	140617	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17280	40	2	0.23	396811910	23149	38.04	17080	17390	16740	22400	12070	17240	17141.64	2.91	0	-4020	18946	18092	17446	16592	15946	17770	16270	116	5160	500	12410	10	1	22682934	3920	-11.88	1.59	12	0.10	-1455.00	10897.00	30500	20231226	-43.34	16010	20240805	7.93	30200	-42.78	20240109	16010	7.93	20240805	30500	-43.34	20231226	16010	7.93	20240805	0.20	N	084850	500	115 억		659151	N	N	36	N	00	N
133	20240807	130612	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17190	-50	5	-0.29	328532260	19198	31.55	17080	17390	16740	22400	12070	17240	17112.84	2.91	0	-4261	18946	18092	17446	16592	15946	17770	16270	116	5160	500	12410	10	1	22682934	3899	-11.81	1.58	12	0.08	-1455.00	10897.00	30500	20231226	-43.64	16010	20240805	7.37	30200	-43.08	20240109	16010	7.37	20240805	30500	-43.64	20231226	16010	7.37	20240805	0.20	N	084850	500	115 억		659151	N	N	36	N	00	N
134	20240807	120616	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17250	10	2	0.06	257444250	15067	24.76	17080	17390	16740	22400	12070	17240	17086.63	2.91	0	-2933	18946	18092	17446	16592	15946	17770	16270	116	5160	500	12410	10	1	22682934	3913	-11.86	1.58	12	0.07	-1455.00	10897.00	30500	20231226	-43.44	16010	20240805	7.75	30200	-42.88	20240109	16010	7.75	20240805	30500	-43.44	20231226	16010	7.75	20240805	0.20	N	084850	500	115 억		659151	N	N	36	N	00	N
135	20240807	110615	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17300	60	2	0.35	226059780	13252	21.78	17080	17390	16740	22400	12070	17240	17058.54	2.91	0	-2658	18946	18092	17446	16592	15946	17770	16270	116	5160	500	12410	10	1	22682934	3924	-11.89	1.59	12	0.06	-1455.00	10897.00	30500	20231226	-43.28	16010	20240805	8.06	30200	-42.72	20240109	16010	8.06	20240805	30500	-43.28	20231226	16010	8.06	20240805	0.20	N	084850	500	115 억		659151	N	N	36	N	00	N
136	20240807	100610	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17010	-230	5	-1.33	138450000	8144	13.38	17080	17240	16740	22400	12070	17240	17000.25	2.91	0	-2116	18946	18092	17446	16592	15946	17770	16270	116	5160	500	12410	10	1	22682934	3858	-11.69	1.56	12	0.04	-1455.00	10897.00	30500	20231226	-44.23	16010	20240805	6.25	30200	-43.68	20240109	16010	6.25	20240805	30500	-44.23	20231226	16010	6.25	20240805	0.20	N	084850	500	115 억		659151	N	N	36	N	00	N
137	20240807	090614	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16950	-290	5	-1.68	24598100	1444	2.37	17080	17240	16740	22400	12070	17240	17034.70	2.91	0	-825	18946	18092	17446	16592	15946	17770	16270	116	5160	500	12410	10	1	22682934	3845	-11.65	1.56	12	0.01	-1455.00	10897.00	30500	20231226	-44.43	16010	20240805	5.87	30200	-43.87	20240109	16010	5.87	20240805	30500	-44.43	20231226	16010	5.87	20240805	0.20	N	084850	500	115 억		659151	N	N	36	N	00	N
138	20240806	160602	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17240	910	2	5.57	1052167560	60780	62.77	18300	18300	16800	21200	11440	16330	17311.96	2.88	0	11712	19996	18162	17086	15252	14176	17625	14715	116	4870	500	11750	10	1	22682934	3911	-11.85	1.58	12	0.27	-1455.00	10897.00	30500	20231226	-43.48	16010	20240805	7.68	30200	-42.91	20240109	16010	7.68	20240805	30500	-43.48	20231226	16010	7.68	20240805	0.20	N	084850	500	115 억		653270	N	N	36	N	00	N
139	20240806	150612	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17260	930	2	5.70	1021057980	58975	60.91	18300	18300	16800	21200	11440	16330	17314.24	2.88	0	12098	19996	18162	17086	15252	14176	17625	14715	116	4870	500	11750	10	1	22682934	3915	-11.86	1.58	12	0.26	-1455.00	10897.00	30500	20231226	-43.41	16010	20240805	7.81	30200	-42.85	20240109	16010	7.81	20240805	30500	-43.41	20231226	16010	7.81	20240805	0.20	N	084850	500	115 억		653270	N	N	21	N	00	N
140	20240806	140609	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17350	1020	2	6.25	839277230	48363	49.95	18300	18300	16800	21200	11440	16330	17354.76	2.88	0	7867	19996	18162	17086	15252	14176	17625	14715	116	4870	500	11750	10	1	22682934	3935	-11.92	1.59	12	0.21	-1455.00	10897.00	30500	20231226	-43.11	16010	20240805	8.37	30200	-42.55	20240109	16010	8.37	20240805	30500	-43.11	20231226	16010	8.37	20240805	0.20	N	084850	500	115 억		653270	N	N	21	N	00	N
141	20240806	130610	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17680	1350	2	8.27	776300640	44761	46.23	18300	18300	16800	21200	11440	16330	17344.37	2.88	0	8122	19996	18162	17086	15252	14176	17625	14715	116	4870	500	11750	10	1	22682934	4010	-12.15	1.62	12	0.20	-1455.00	10897.00	30500	20231226	-42.03	16010	20240805	10.43	30200	-41.46	20240109	16010	10.43	20240805	30500	-42.03	20231226	16010	10.43	20240805	0.20	N	084850	500	115 억		653270	N	N	21	N	00	N
142	20240806	120612	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17500	1170	2	7.16	651124810	37647	38.88	18300	18300	16800	21200	11440	16330	17296.81	2.88	0	5897	19996	18162	17086	15252	14176	17625	14715	116	4870	500	11750	10	1	22682934	3970	-12.03	1.61	12	0.17	-1455.00	10897.00	30500	20231226	-42.62	16010	20240805	9.31	30200	-42.05	20240109	16010	9.31	20240805	30500	-42.62	20231226	16010	9.31	20240805	0.20	N	084850	500	115 억		653270	N	N	21	N	00	N
143	20240806	110604	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17140	810	2	4.96	579721350	33520	34.62	18300	18300	16800	21200	11440	16330	17296.23	2.88	0	4431	19996	18162	17086	15252	14176	17625	14715	116	4870	500	11750	10	1	22682934	3888	-11.78	1.57	12	0.15	-1455.00	10897.00	30500	20231226	-43.80	16010	20240805	7.06	30200	-43.25	20240109	16010	7.06	20240805	30500	-43.80	20231226	16010	7.06	20240805	0.20	N	084850	500	115 억		653270	N	N	21	N	00	N
144	20240806	100605	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17490	1160	2	7.10	404414310	23379	24.14	18300	18300	16800	21200	11440	16330	17300.26	2.88	0	6127	19996	18162	17086	15252	14176	17625	14715	116	4870	500	11750	10	1	22682934	3967	-12.02	1.61	12	0.10	-1455.00	10897.00	30500	20231226	-42.66	16010	20240805	9.24	30200	-42.09	20240109	16010	9.24	20240805	30500	-42.66	20231226	16010	9.24	20240805	0.20	N	084850	500	115 억		653270	N	N	21	N	00	N
145	20240806	090606	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17400	1070	2	6.55	106585410	6115	6.32	18300	18300	16800	21200	11440	16330	17439.23	2.88	0	343	19996	18162	17086	15252	14176	17625	14715	116	4870	500	11750	10	1	22682934	3947	-11.96	1.60	12	0.03	-1455.00	10897.00	30500	20231226	-42.95	16010	20240805	8.68	30200	-42.38	20240109	16010	8.68	20240805	30500	-42.95	20231226	16010	8.68	20240805	0.20	N	084850	500	115 억		653270	N	N	21	N	00	N
146	20240805	160555	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16330	-2640	5	-13.92	1700342410	96617	255.78	18920	18920	16010	24650	13280	18970	17612.54	2.87	0	11836	20123	19546	19173	18596	18223	19360	18410	116	5680	500	13650	10	1	22682934	3704	-11.22	1.50	12	0.43	-1455.00	10897.00	30500	20231226	-46.46	16010	20240805	2.00	30200	-45.93	20240109	16010	2.00	20240805	30500	-46.46	20231226	16010	2.00	20240805	0.21	N	084850	500	115 억		652100	N	N	21	N	00	N
147	20240805	150606	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	17070	-1900	5	-10.02	1533086680	86480	228.94	18920	18920	16010	24650	13280	18970	17727.64	2.87	0	10689	20123	19546	19173	18596	18223	19360	18410	116	5680	500	13650	10	1	22682934	3872	-11.73	1.57	12	0.38	-1455.00	10897.00	30500	20231226	-44.03	16010	20240805	6.62	30200	-43.48	20240109	16010	6.62	20240805	30500	-44.03	20231226	16010	6.62	20240805	0.21	N	084850	500	115 억		652100	N	N	19	N	00	N
148	20240805	140608	58	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	17710	-1260	5	-6.64	1086539350	59676	157.98	18920	18920	17610	24650	13280	18970	18207.31	2.87	0	3064	20123	19546	19173	18596	18223	19360	18410	116	5680	500	13650	10	1	22682934	4017	-12.17	1.63	12	0.26	-1455.00	10897.00	30500	20231226	-41.93	17610	20240805	0.57	30200	-41.36	20240109	17610	0.57	20240805	30500	-41.93	20231226	17610	0.57	20240805	0.21	N	084850	500	115 억		652100	N	N	19	N	00	N
149	20240805	130604	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	17690	-1280	5	-6.75	996773450	54610	144.57	18920	18920	17610	24650	13280	18970	18252.58	2.87	0	2035	20123	19546	19173	18596	18223	19360	18410	116	5680	500	13650	10	1	22682934	4013	-12.16	1.62	12	0.24	-1455.00	10897.00	30500	20231226	-42.00	17610	20240805	0.45	30200	-41.42	20240109	17610	0.45	20240805	30500	-42.00	20231226	17610	0.45	20240805	0.21	N	084850	500	115 억		652100	N	N	19	N	00	N
150	20240805	120601	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	18040	-930	5	-4.90	838363680	45710	121.01	18920	18920	17910	24650	13280	18970	18340.92	2.87	0	3370	20123	19546	19173	18596	18223	19360	18410	116	5680	500	13650	10	1	22682934	4092	-12.40	1.66	12	0.20	-1455.00	10897.00	30500	20231226	-40.85	17910	20240805	0.73	30200	-40.26	20240109	17910	0.73	20240805	30500	-40.85	20231226	17910	0.73	20240805	0.21	N	084850	500	115 억		652100	N	N	19	N	00	N
151	20240805	110604	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	18050	-920	5	-4.85	685845100	37256	98.63	18920	18920	18050	24650	13280	18970	18408.98	2.87	0	3885	20123	19546	19173	18596	18223	19360	18410	116	5680	500	13650	10	1	22682934	4094	-12.41	1.66	12	0.16	-1455.00	10897.00	30500	20231226	-40.82	18050	20240805	0.00	30200	-40.23	20240109	18050	0.00	20240805	30500	-40.82	20231226	18050	0.00	20240805	0.21	N	084850	500	115 억		652100	N	N	19	N	00	N
152	20240805	100559	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	18390	-580	5	-3.06	408192810	22024	58.30	18920	18920	18230	24650	13280	18970	18534.00	2.87	0	564	20123	19546	19173	18596	18223	19360	18410	116	5680	500	13650	10	1	22682934	4171	-12.64	1.69	12	0.10	-1455.00	10897.00	30500	20231226	-39.70	18230	20240805	0.88	30200	-39.11	20240109	18230	0.88	20240805	30500	-39.70	20231226	18230	0.88	20240805	0.21	N	084850	500	115 억		652100	N	N	19	N	00	N
153	20240805	090556	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18620	-350	5	-1.85	34008890	1823	4.83	18920	18920	18540	24650	13280	18970	18655.45	2.87	0	-241	20123	19546	19173	18596	18223	19360	18410	116	5680	500	13650	10	1	22682934	4224	-12.80	1.71	12	0.01	-1455.00	10897.00	30500	20231226	-38.95	18420	20240416	1.09	30200	-38.34	20240109	18420	1.09	20240416	30500	-38.95	20231226	18420	1.09	20240416	0.21	N	084850	500	115 억		652100	N	N	19	N	00	N
154	20240802	160552	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18970	-780	5	-3.95	723650440	37693	233.32	19750	19750	18800	25650	13830	19750	19198.54	2.86	0	6487	20236	19992	19736	19492	19236	20115	19615	116	5900	500	14220	10	1	22682934	4303	-13.04	1.74	12	0.17	-1455.00	10897.00	30500	20231226	-37.80	18420	20240416	2.99	30200	-37.19	20240109	18420	2.99	20240416	30500	-37.80	20231226	18420	2.99	20240416	0.21	N	084850	500	115 억		649059	N	N	19	N	00	N
155	20240802	150550	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18990	-760	5	-3.85	697379480	36308	224.75	19750	19750	18800	25650	13830	19750	19207.32	2.86	0	6700	20236	19992	19736	19492	19236	20115	19615	116	5900	500	14220	10	1	22682934	4307	-13.05	1.74	12	0.16	-1455.00	10897.00	30500	20231226	-37.74	18420	20240416	3.09	30200	-37.12	20240109	18420	3.09	20240416	30500	-37.74	20231226	18420	3.09	20240416	0.21	N	084850	500	115 억		649059	N	N	24	N	00	N
156	20240802	140554	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18980	-770	5	-3.90	588727100	30555	189.14	19750	19750	18960	25650	13830	19750	19267.78	2.86	0	6270	20236	19992	19736	19492	19236	20115	19615	116	5900	500	14220	10	1	22682934	4305	-13.04	1.74	12	0.13	-1455.00	10897.00	30500	20231226	-37.77	18420	20240416	3.04	30200	-37.15	20240109	18420	3.04	20240416	30500	-37.77	20231226	18420	3.04	20240416	0.21	N	084850	500	115 억		649059	N	N	24	N	00	N
157	20240802	130553	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19110	-640	5	-3.24	544052540	28209	174.61	19750	19750	19100	25650	13830	19750	19286.49	2.86	0	7724	20236	19992	19736	19492	19236	20115	19615	116	5900	500	14220	10	1	22682934	4335	-13.13	1.75	12	0.12	-1455.00	10897.00	30500	20231226	-37.34	18420	20240416	3.75	30200	-36.72	20240109	18420	3.75	20240416	30500	-37.34	20231226	18420	3.75	20240416	0.21	N	084850	500	115 억		649059	N	N	24	N	00	N
158	20240802	120553	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19250	-500	5	-2.53	439105460	22736	140.74	19750	19750	19150	25650	13830	19750	19313.22	2.86	0	6613	20236	19992	19736	19492	19236	20115	19615	116	5900	500	14220	10	1	22682934	4366	-13.23	1.77	12	0.10	-1455.00	10897.00	30500	20231226	-36.89	18420	20240416	4.51	30200	-36.26	20240109	18420	4.51	20240416	30500	-36.89	20231226	18420	4.51	20240416	0.21	N	084850	500	115 억		649059	N	N	24	N	00	N
159	20240802	110554	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19280	-470	5	-2.38	379334730	19634	121.54	19750	19750	19150	25650	13830	19750	19320.30	2.86	0	6588	20236	19992	19736	19492	19236	20115	19615	116	5900	500	14220	10	1	22682934	4373	-13.25	1.77	12	0.09	-1455.00	10897.00	30500	20231226	-36.79	18420	20240416	4.67	30200	-36.16	20240109	18420	4.67	20240416	30500	-36.79	20231226	18420	4.67	20240416	0.21	N	084850	500	115 억		649059	N	N	24	N	00	N
160	20240802	100549	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19440	-310	5	-1.57	172274630	8884	54.99	19750	19750	19160	25650	13830	19750	19391.56	2.86	0	944	20236	19992	19736	19492	19236	20115	19615	116	5900	500	14220	10	1	22682934	4410	-13.36	1.78	12	0.04	-1455.00	10897.00	30500	20231226	-36.26	18420	20240416	5.54	30200	-35.63	20240109	18420	5.54	20240416	30500	-36.26	20231226	18420	5.54	20240416	0.21	N	084850	500	115 억		649059	N	N	24	N	00	N
161	20240802	090555	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19420	-330	5	-1.67	58490050	2992	18.52	19750	19750	19300	25650	13830	19750	19548.81	2.86	0	417	20236	19992	19736	19492	19236	20115	19615	116	5900	500	14220	10	1	22682934	4405	-13.35	1.78	12	0.01	-1455.00	10897.00	30500	20231226	-36.33	18420	20240416	5.43	30200	-35.70	20240109	18420	5.43	20240416	30500	-36.33	20231226	18420	5.43	20240416	0.21	N	084850	500	115 억		649059	N	N	24	N	00	N
162	20240801	160549	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19750	230	2	1.18	319640480	16126	51.93	19480	19980	19480	25350	13670	19520	19821.44	2.86	0	-20	20120	19820	19340	19040	18560	19970	19190	116	5830	500	14050	10	1	22682934	4480	-13.57	1.81	12	0.07	-1455.00	10897.00	30500	20231226	-35.25	18420	20240416	7.22	30200	-34.60	20240109	18420	7.22	20240416	30500	-35.25	20231226	18420	7.22	20240416	0.21	N	084850	500	115 억		648919	N	N	24	N	00	N
163	20240801	150606	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19800	280	2	1.43	310427350	15660	50.43	19480	19980	19480	25350	13670	19520	19822.95	2.86	0	103	20120	19820	19340	19040	18560	19970	19190	116	5830	500	14050	10	1	22682934	4491	-13.61	1.82	12	0.07	-1455.00	10897.00	30500	20231226	-35.08	18420	20240416	7.49	30200	-34.44	20240109	18420	7.49	20240416	30500	-35.08	20231226	18420	7.49	20240416	0.21	N	084850	500	115 억		648919	N	N	74	N	00	N
164	20240801	140600	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19760	240	2	1.23	288498630	14552	46.86	19480	19980	19480	25350	13670	19520	19825.36	2.86	0	195	20120	19820	19340	19040	18560	19970	19190	116	5830	500	14050	10	1	22682934	4482	-13.58	1.81	12	0.06	-1455.00	10897.00	30500	20231226	-35.21	18420	20240416	7.27	30200	-34.57	20240109	18420	7.27	20240416	30500	-35.21	20231226	18420	7.27	20240416	0.21	N	084850	500	115 억		648919	N	N	74	N	00	N
165	20240801	130551	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19800	280	2	1.43	246196570	12415	39.98	19480	19980	19480	25350	13670	19520	19830.57	2.86	0	-330	20120	19820	19340	19040	18560	19970	19190	116	5830	500	14050	10	1	22682934	4491	-13.61	1.82	12	0.05	-1455.00	10897.00	30500	20231226	-35.08	18420	20240416	7.49	30200	-34.44	20240109	18420	7.49	20240416	30500	-35.08	20231226	18420	7.49	20240416	0.21	N	084850	500	115 억		648919	N	N	74	N	00	N
166	20240801	120555	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19770	250	2	1.28	228789170	11535	37.15	19480	19980	19480	25350	13670	19520	19834.35	2.86	0	-576	20120	19820	19340	19040	18560	19970	19190	116	5830	500	14050	10	1	22682934	4484	-13.59	1.81	12	0.05	-1455.00	10897.00	30500	20231226	-35.18	18420	20240416	7.33	30200	-34.54	20240109	18420	7.33	20240416	30500	-35.18	20231226	18420	7.33	20240416	0.21	N	084850	500	115 억		648919	N	N	74	N	00	N
167	20240801	110556	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19820	300	2	1.54	202972580	10237	32.97	19480	19980	19480	25350	13670	19520	19827.35	2.86	0	-818	20120	19820	19340	19040	18560	19970	19190	116	5830	500	14050	10	1	22682934	4496	-13.62	1.82	12	0.05	-1455.00	10897.00	30500	20231226	-35.02	18420	20240416	7.60	30200	-34.37	20240109	18420	7.60	20240416	30500	-35.02	20231226	18420	7.60	20240416	0.21	N	084850	500	115 억		648919	N	N	74	N	00	N
168	20240801	100552	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19890	370	2	1.90	161037100	8115	26.13	19480	19980	19480	25350	13670	19520	19844.37	2.86	0	-1309	20120	19820	19340	19040	18560	19970	19190	116	5830	500	14050	10	1	22682934	4512	-13.67	1.83	12	0.04	-1455.00	10897.00	30500	20231226	-34.79	18420	20240416	7.98	30200	-34.14	20240109	18420	7.98	20240416	30500	-34.79	20231226	18420	7.98	20240416	0.21	N	084850	500	115 억		648919	N	N	74	N	00	N
169	20240801	090545	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19890	370	2	1.90	32298700	1636	5.27	19480	19900	19480	25350	13670	19520	19742.48	2.86	0	490	20120	19820	19340	19040	18560	19970	19190	116	5830	500	14050	10	1	22682934	4512	-13.67	1.83	12	0.01	-1455.00	10897.00	30500	20231226	-34.79	18420	20240416	7.98	30200	-34.14	20240109	18420	7.98	20240416	30500	-34.79	20231226	18420	7.98	20240416	0.21	N	084850	500	115 억		648919	N	N	74	N	00	N