KissMeData/049070/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	160515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	450	2	1.88	24720891750	975504	1693.58	23850	27200	23850	31050	16750	23900	25345.67	7.74	0	-99017	24866	24382	23866	23382	22866	24625	23625	86	7150	500	17680	50	1	17200000	4188	15.14	0.64	12	5.67	1608.00	38283.00	38400	20240117	-36.59	17250	20240805	41.16	38400	-36.59	20240117	17250	41.16	20240805	38400	-36.59	20240117	17250	41.16	20240805	5.01	N	049070	500	86 억		1331081	N	N	108	N	00	N
3	20240830	150520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	700	2	2.93	23963200400	944474	1639.71	23850	27200	23850	31050	16750	23900	25372.01	7.74	0	-101988	24866	24382	23866	23382	22866	24625	23625	86	7150	500	17680	50	1	17200000	4231	15.30	0.64	12	5.49	1608.00	38283.00	38400	20240117	-35.94	17250	20240805	42.61	38400	-35.94	20240117	17250	42.61	20240805	38400	-35.94	20240117	17250	42.61	20240805	5.01	N	049070	500	86 억		1331081	N	N	108	N	00	N
4	20240830	140519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	1400	2	5.86	18515085800	723134	1255.44	23850	27200	23850	31050	16750	23900	25603.96	7.74	0	-88815	24866	24382	23866	23382	22866	24625	23625	86	7150	500	17680	50	1	17200000	4352	15.73	0.66	12	4.20	1608.00	38283.00	38400	20240117	-34.11	17250	20240805	46.67	38400	-34.11	20240117	17250	46.67	20240805	38400	-34.11	20240117	17250	46.67	20240805	5.01	N	049070	500	86 억		1331081	N	N	108	N	00	N
5	20240830	130516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	700	2	2.93	2077914200	84795	147.21	23850	24900	23850	31050	16750	23900	24505.19	7.74	0	-1558	24866	24382	23866	23382	22866	24625	23625	86	7150	500	17680	50	1	17200000	4231	15.30	0.64	12	0.49	1608.00	38283.00	38400	20240117	-35.94	17250	20240805	42.61	38400	-35.94	20240117	17250	42.61	20240805	38400	-35.94	20240117	17250	42.61	20240805	5.01	N	049070	500	86 억		1331081	N	N	108	N	00	N
6	20240830	120520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	550	2	2.30	1734389300	70753	122.84	23850	24900	23850	31050	16750	23900	24513.34	7.74	0	2983	24866	24382	23866	23382	22866	24625	23625	86	7150	500	17680	50	1	17200000	4205	15.21	0.64	12	0.41	1608.00	38283.00	38400	20240117	-36.33	17250	20240805	41.74	38400	-36.33	20240117	17250	41.74	20240805	38400	-36.33	20240117	17250	41.74	20240805	5.01	N	049070	500	86 억		1331081	N	N	108	N	00	N
7	20240830	110520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24500	600	2	2.51	1425627700	58117	100.90	23850	24900	23850	31050	16750	23900	24530.36	7.74	0	8906	24866	24382	23866	23382	22866	24625	23625	86	7150	500	17680	50	1	17200000	4214	15.24	0.64	12	0.34	1608.00	38283.00	38400	20240117	-36.20	17250	20240805	42.03	38400	-36.20	20240117	17250	42.03	20240805	38400	-36.20	20240117	17250	42.03	20240805	5.01	N	049070	500	86 억		1331081	N	N	108	N	00	N
8	20240830	100521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	500	2	2.09	978713800	39869	69.22	23850	24900	23850	31050	16750	23900	24548.32	7.74	0	12240	24866	24382	23866	23382	22866	24625	23625	86	7150	500	17680	50	1	17200000	4197	15.17	0.64	12	0.23	1608.00	38283.00	38400	20240117	-36.46	17250	20240805	41.45	38400	-36.46	20240117	17250	41.45	20240805	38400	-36.46	20240117	17250	41.45	20240805	5.01	N	049070	500	86 억		1331081	N	N	108	N	00	N
9	20240830	090522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24700	800	2	3.35	225933100	9270	16.09	23850	24750	23850	31050	16750	23900	24372.76	7.74	0	4155	24866	24382	23866	23382	22866	24625	23625	86	7150	500	17680	50	1	17200000	4248	15.36	0.65	12	0.05	1608.00	38283.00	38400	20240117	-35.68	17250	20240805	43.19	38400	-35.68	20240117	17250	43.19	20240805	38400	-35.68	20240117	17250	43.19	20240805	5.01	N	049070	500	86 억		1331081	N	N	108	N	00	N
10	20240829	160521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	100	2	0.42	1361038550	56813	96.25	23600	24350	23350	30900	16700	23800	23956.47	7.75	0	-1447	24333	24066	23783	23516	23233	23925	23375	86	7100	500	17610	50	1	17200000	4111	14.86	0.62	12	0.33	1608.00	38283.00	38400	20240117	-37.76	17250	20240805	38.55	38400	-37.76	20240117	17250	38.55	20240805	38400	-37.76	20240117	17250	38.55	20240805	5.06	N	049070	500	86 억		1332511	N	N	108	N	00	N
11	20240829	150526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23950	150	2	0.63	1185861050	49515	83.89	23600	24350	23350	30900	16700	23800	23949.53	7.75	0	56	24333	24066	23783	23516	23233	23925	23375	86	7100	500	17610	50	1	17200000	4119	14.89	0.63	12	0.29	1608.00	38283.00	38400	20240117	-37.63	17250	20240805	38.84	38400	-37.63	20240117	17250	38.84	20240805	38400	-37.63	20240117	17250	38.84	20240805	5.06	N	049070	500	86 억		1332511	N	N	66	N	00	N
12	20240829	140528	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	100	2	0.42	1034427000	43193	73.18	23600	24350	23350	30900	16700	23800	23948.95	7.75	0	-461	24333	24066	23783	23516	23233	23925	23375	86	7100	500	17610	50	1	17200000	4111	14.86	0.62	12	0.25	1608.00	38283.00	38400	20240117	-37.76	17250	20240805	38.55	38400	-37.76	20240117	17250	38.55	20240805	38400	-37.76	20240117	17250	38.55	20240805	5.06	N	049070	500	86 억		1332511	N	N	66	N	00	N
13	20240829	130529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	100	2	0.42	939986450	39240	66.48	23600	24350	23350	30900	16700	23800	23954.81	7.75	0	472	24333	24066	23783	23516	23233	23925	23375	86	7100	500	17610	50	1	17200000	4111	14.86	0.62	12	0.23	1608.00	38283.00	38400	20240117	-37.76	17250	20240805	38.55	38400	-37.76	20240117	17250	38.55	20240805	38400	-37.76	20240117	17250	38.55	20240805	5.06	N	049070	500	86 억		1332511	N	N	66	N	00	N
14	20240829	120525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	300	2	1.26	845326850	35288	59.79	23600	24350	23350	30900	16700	23800	23955.08	7.75	0	1018	24333	24066	23783	23516	23233	23925	23375	86	7100	500	17610	50	1	17200000	4145	14.99	0.63	12	0.21	1608.00	38283.00	38400	20240117	-37.24	17250	20240805	39.71	38400	-37.24	20240117	17250	39.71	20240805	38400	-37.24	20240117	17250	39.71	20240805	5.06	N	049070	500	86 억		1332511	N	N	66	N	00	N
15	20240829	110529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	250	2	1.05	664473950	27789	47.08	23600	24350	23350	30900	16700	23800	23911.41	7.75	0	3001	24333	24066	23783	23516	23233	23925	23375	86	7100	500	17610	50	1	17200000	4137	14.96	0.63	12	0.16	1608.00	38283.00	38400	20240117	-37.37	17250	20240805	39.42	38400	-37.37	20240117	17250	39.42	20240805	38400	-37.37	20240117	17250	39.42	20240805	5.06	N	049070	500	86 억		1332511	N	N	66	N	00	N
16	20240829	100525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24250	450	2	1.89	471709500	19797	33.54	23600	24350	23350	30900	16700	23800	23827.32	7.75	0	5020	24333	24066	23783	23516	23233	23925	23375	86	7100	500	17610	50	1	17200000	4171	15.08	0.63	12	0.12	1608.00	38283.00	38400	20240117	-36.85	17250	20240805	40.58	38400	-36.85	20240117	17250	40.58	20240805	38400	-36.85	20240117	17250	40.58	20240805	5.06	N	049070	500	86 억		1332511	N	N	66	N	00	N
17	20240829	090526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	-50	5	-0.21	100167750	4258	7.21	23600	23750	23350	30900	16700	23800	23524.54	7.75	0	1216	24333	24066	23783	23516	23233	23925	23375	86	7100	500	17610	50	1	17200000	4085	14.77	0.62	12	0.02	1608.00	38283.00	38400	20240117	-38.15	17250	20240805	37.68	38400	-38.15	20240117	17250	37.68	20240805	38400	-38.15	20240117	17250	37.68	20240805	5.06	N	049070	500	86 억		1332511	N	N	66	N	00	N
18	20240828	160510	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	100	2	0.42	1387446550	58437	80.03	23850	24050	23500	30800	16600	23700	23742.22	7.71	0	5294	24500	24100	23850	23450	23200	23975	23325	86	7100	500	17530	50	1	17200000	4094	14.80	0.62	12	0.34	1608.00	38283.00	38400	20240117	-38.02	17250	20240805	37.97	38400	-38.02	20240117	17250	37.97	20240805	38400	-38.02	20240117	17250	37.97	20240805	5.06	N	049070	500	86 억		1326567	N	N	66	N	00	N
19	20240828	150513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	50	2	0.21	1253624700	52801	72.31	23850	24050	23500	30800	16600	23700	23742.44	7.71	0	1714	24500	24100	23850	23450	23200	23975	23325	86	7100	500	17530	50	1	17200000	4085	14.77	0.62	12	0.31	1608.00	38283.00	38400	20240117	-38.15	17250	20240805	37.68	38400	-38.15	20240117	17250	37.68	20240805	38400	-38.15	20240117	17250	37.68	20240805	5.06	N	049070	500	86 억		1326567	N	N	502	N	00	N
20	20240828	140516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	0	3	0.00	1047393200	44105	60.40	23850	24050	23500	30800	16600	23700	23747.72	7.71	0	-286	24500	24100	23850	23450	23200	23975	23325	86	7100	500	17530	50	1	17200000	4076	14.74	0.62	12	0.26	1608.00	38283.00	38400	20240117	-38.28	17250	20240805	37.39	38400	-38.28	20240117	17250	37.39	20240805	38400	-38.28	20240117	17250	37.39	20240805	5.06	N	049070	500	86 억		1326567	N	N	502	N	00	N
21	20240828	130515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	-100	5	-0.42	773666500	32507	44.52	23850	24050	23500	30800	16600	23700	23800.00	7.71	0	-1273	24500	24100	23850	23450	23200	23975	23325	86	7100	500	17530	50	1	17200000	4059	14.68	0.62	12	0.19	1608.00	38283.00	38400	20240117	-38.54	17250	20240805	36.81	38400	-38.54	20240117	17250	36.81	20240805	38400	-38.54	20240117	17250	36.81	20240805	5.06	N	049070	500	86 억		1326567	N	N	502	N	00	N
22	20240828	120512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	0	3	0.00	722659300	30358	41.58	23850	24050	23500	30800	16600	23700	23804.58	7.71	0	-368	24500	24100	23850	23450	23200	23975	23325	86	7100	500	17530	50	1	17200000	4076	14.74	0.62	12	0.18	1608.00	38283.00	38400	20240117	-38.28	17250	20240805	37.39	38400	-38.28	20240117	17250	37.39	20240805	38400	-38.28	20240117	17250	37.39	20240805	5.06	N	049070	500	86 억		1326567	N	N	502	N	00	N
23	20240828	110513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	-50	5	-0.21	533500500	22395	30.67	23850	24050	23550	30800	16600	23700	23822.30	7.71	0	-2094	24500	24100	23850	23450	23200	23975	23325	86	7100	500	17530	50	1	17200000	4068	14.71	0.62	12	0.13	1608.00	38283.00	38400	20240117	-38.41	17250	20240805	37.10	38400	-38.41	20240117	17250	37.10	20240805	38400	-38.41	20240117	17250	37.10	20240805	5.06	N	049070	500	86 억		1326567	N	N	502	N	00	N
24	20240828	100535	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	150	2	0.63	381858150	16000	21.91	23850	24050	23600	30800	16600	23700	23866.13	7.71	0	-697	24500	24100	23850	23450	23200	23975	23325	86	7100	500	17530	50	1	17200000	4102	14.83	0.62	12	0.09	1608.00	38283.00	38400	20240117	-37.89	17250	20240805	38.26	38400	-37.89	20240117	17250	38.26	20240805	38400	-37.89	20240117	17250	38.26	20240805	5.06	N	049070	500	86 억		1326567	N	N	502	N	00	N
25	20240828	090521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	200	2	0.84	56856700	2379	3.26	23850	24050	23800	30800	16600	23700	23899.41	7.71	0	290	24500	24100	23850	23450	23200	23975	23325	86	7100	500	17530	50	1	17200000	4111	14.86	0.62	12	0.01	1608.00	38283.00	38400	20240117	-37.76	17250	20240805	38.55	38400	-37.76	20240117	17250	38.55	20240805	38400	-37.76	20240117	17250	38.55	20240805	5.06	N	049070	500	86 억		1326567	N	N	502	N	00	N
26	20240827	160512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	-200	5	-0.84	1736545750	72712	74.28	23800	24250	23600	31050	16750	23900	23884.16	7.58	0	21236	25133	24516	24183	23566	23233	24350	23400	86	7150	500	17680	50	1	17200000	4076	14.74	0.62	12	0.42	1608.00	38283.00	38400	20240117	-38.28	17250	20240805	37.39	38400	-38.28	20240117	17250	37.39	20240805	38400	-38.28	20240117	17250	37.39	20240805	5.03	N	049070	500	86 억		1303070	N	N	502	N	00	N
27	20240827	150513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	-50	5	-0.21	1477166450	61793	63.13	23800	24250	23600	31050	16750	23900	23905.09	7.58	0	17165	25133	24516	24183	23566	23233	24350	23400	86	7150	500	17680	50	1	17200000	4102	14.83	0.62	12	0.36	1608.00	38283.00	38400	20240117	-37.89	17250	20240805	38.26	38400	-37.89	20240117	17250	38.26	20240805	38400	-37.89	20240117	17250	38.26	20240805	5.03	N	049070	500	86 억		1303070	N	N	702	N	00	N
28	20240827	140515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	0	3	0.00	1342532650	56147	57.36	23800	24250	23600	31050	16750	23900	23911.05	7.58	0	14886	25133	24516	24183	23566	23233	24350	23400	86	7150	500	17680	50	1	17200000	4111	14.86	0.62	12	0.33	1608.00	38283.00	38400	20240117	-37.76	17250	20240805	38.55	38400	-37.76	20240117	17250	38.55	20240805	38400	-37.76	20240117	17250	38.55	20240805	5.03	N	049070	500	86 억		1303070	N	N	702	N	00	N
29	20240827	130516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	0	3	0.00	1213111200	50725	51.82	23800	24250	23600	31050	16750	23900	23915.48	7.58	0	15025	25133	24516	24183	23566	23233	24350	23400	86	7150	500	17680	50	1	17200000	4111	14.86	0.62	12	0.29	1608.00	38283.00	38400	20240117	-37.76	17250	20240805	38.55	38400	-37.76	20240117	17250	38.55	20240805	38400	-37.76	20240117	17250	38.55	20240805	5.03	N	049070	500	86 억		1303070	N	N	702	N	00	N
30	20240827	120517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	0	3	0.00	1120522550	46845	47.86	23800	24250	23600	31050	16750	23900	23919.83	7.58	0	14625	25133	24516	24183	23566	23233	24350	23400	86	7150	500	17680	50	1	17200000	4111	14.86	0.62	12	0.27	1608.00	38283.00	38400	20240117	-37.76	17250	20240805	38.55	38400	-37.76	20240117	17250	38.55	20240805	38400	-37.76	20240117	17250	38.55	20240805	5.03	N	049070	500	86 억		1303070	N	N	702	N	00	N
31	20240827	110514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23950	50	2	0.21	1026276900	42898	43.82	23800	24250	23600	31050	16750	23900	23923.71	7.58	0	13303	25133	24516	24183	23566	23233	24350	23400	86	7150	500	17680	50	1	17200000	4119	14.89	0.63	12	0.25	1608.00	38283.00	38400	20240117	-37.63	17250	20240805	38.84	38400	-37.63	20240117	17250	38.84	20240805	38400	-37.63	20240117	17250	38.84	20240805	5.03	N	049070	500	86 억		1303070	N	N	702	N	00	N
32	20240827	100512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	200	2	0.84	580912700	24346	24.87	23800	24150	23600	31050	16750	23900	23860.54	7.58	0	4617	25133	24516	24183	23566	23233	24350	23400	86	7150	500	17680	50	1	17200000	4145	14.99	0.63	12	0.14	1608.00	38283.00	38400	20240117	-37.24	17250	20240805	39.71	38400	-37.24	20240117	17250	39.71	20240805	38400	-37.24	20240117	17250	39.71	20240805	5.03	N	049070	500	86 억		1303070	N	N	702	N	00	N
33	20240827	090512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	-100	5	-0.42	53754400	2256	2.30	23800	24000	23700	31050	16750	23900	23823.86	7.58	0	-464	25133	24516	24183	23566	23233	24350	23400	86	7150	500	17680	50	1	17200000	4094	14.80	0.62	12	0.01	1608.00	38283.00	38400	20240117	-38.02	17250	20240805	37.97	38400	-38.02	20240117	17250	37.97	20240805	38400	-38.02	20240117	17250	37.97	20240805	5.03	N	049070	500	86 억		1303070	N	N	702	N	00	N
34	20240826	160507	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	-500	5	-2.05	2354142800	97375	131.06	24600	24800	23850	31700	17100	24400	24175.52	7.64	0	-13483	24800	24600	24400	24200	24000	24700	24300	86	7300	500	18050	50	1	17200000	4111	14.86	0.62	12	0.57	1608.00	38283.00	38400	20240117	-37.76	17250	20240805	38.55	38400	-37.76	20240117	17250	38.55	20240805	38400	-37.76	20240117	17250	38.55	20240805	4.94	N	049070	500	86 억		1314407	N	N	702	N	00	N
35	20240826	150510	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	-350	5	-1.43	2201033950	90978	122.45	24600	24800	23850	31700	17100	24400	24192.38	7.64	0	-13998	24800	24600	24400	24200	24000	24700	24300	86	7300	500	18050	50	1	17200000	4137	14.96	0.63	12	0.53	1608.00	38283.00	38400	20240117	-37.37	17250	20240805	39.42	38400	-37.37	20240117	17250	39.42	20240805	38400	-37.37	20240117	17250	39.42	20240805	4.94	N	049070	500	86 억		1314407	N	N	0	N	00	N
36	20240826	140511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	-350	5	-1.43	2049916700	84688	113.98	24600	24800	23850	31700	17100	24400	24204.86	7.64	0	-13913	24800	24600	24400	24200	24000	24700	24300	86	7300	500	18050	50	1	17200000	4137	14.96	0.63	12	0.49	1608.00	38283.00	38400	20240117	-37.37	17250	20240805	39.42	38400	-37.37	20240117	17250	39.42	20240805	38400	-37.37	20240117	17250	39.42	20240805	4.94	N	049070	500	86 억		1314407	N	N	0	N	00	N
37	20240826	130515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	-500	5	-2.05	1918346700	79216	106.62	24600	24800	23850	31700	17100	24400	24215.99	7.64	0	-13187	24800	24600	24400	24200	24000	24700	24300	86	7300	500	18050	50	1	17200000	4111	14.86	0.62	12	0.46	1608.00	38283.00	38400	20240117	-37.76	17250	20240805	38.55	38400	-37.76	20240117	17250	38.55	20240805	38400	-37.76	20240117	17250	38.55	20240805	4.94	N	049070	500	86 억		1314407	N	N	0	N	00	N
38	20240826	120510	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	-350	5	-1.43	1678812900	69212	93.15	24600	24800	23900	31700	17100	24400	24255.50	7.64	0	-11871	24800	24600	24400	24200	24000	24700	24300	86	7300	500	18050	50	1	17200000	4137	14.96	0.63	12	0.40	1608.00	38283.00	38400	20240117	-37.37	17250	20240805	39.42	38400	-37.37	20240117	17250	39.42	20240805	38400	-37.37	20240117	17250	39.42	20240805	4.94	N	049070	500	86 억		1314407	N	N	0	N	00	N
39	20240826	110511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24150	-250	5	-1.02	1210635600	49719	66.92	24600	24800	24100	31700	17100	24400	24349.27	7.64	0	-9737	24800	24600	24400	24200	24000	24700	24300	86	7300	500	18050	50	1	17200000	4154	15.02	0.63	12	0.29	1608.00	38283.00	38400	20240117	-37.11	17250	20240805	40.00	38400	-37.11	20240117	17250	40.00	20240805	38400	-37.11	20240117	17250	40.00	20240805	4.94	N	049070	500	86 억		1314407	N	N	0	N	00	N
40	20240826	100513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24250	-150	5	-0.61	990791250	40624	54.68	24600	24800	24200	31700	17100	24400	24389.23	7.64	0	-7459	24800	24600	24400	24200	24000	24700	24300	86	7300	500	18050	50	1	17200000	4171	15.08	0.63	12	0.24	1608.00	38283.00	38400	20240117	-36.85	17250	20240805	40.58	38400	-36.85	20240117	17250	40.58	20240805	38400	-36.85	20240117	17250	40.58	20240805	4.94	N	049070	500	86 억		1314407	N	N	0	N	00	N
41	20240826	090511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	150	2	0.61	148189400	6012	8.09	24600	24800	24550	31700	17100	24400	24661.32	7.64	0	817	24800	24600	24400	24200	24000	24700	24300	86	7300	500	18050	50	1	17200000	4223	15.27	0.64	12	0.03	1608.00	38283.00	38400	20240117	-36.07	17250	20240805	42.32	38400	-36.07	20240117	17250	42.32	20240805	38400	-36.07	20240117	17250	42.32	20240805	4.94	N	049070	500	86 억		1314407	N	N	0	N	00	N
42	20240823	160508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	0	3	0.00	1791060950	73341	46.67	24250	24600	24200	31700	17100	24400	24421.14	7.62	0	5049	25400	24900	24550	24050	23700	24725	23875	86	7300	500	18050	50	1	17200000	4197	15.17	0.64	12	0.43	1608.00	38283.00	38400	20240117	-36.46	17250	20240805	41.45	38400	-36.46	20240117	17250	41.45	20240805	38400	-36.46	20240117	17250	41.45	20240805	5.02	N	049070	500	86 억		1309830	N	N	505	N	00	N
43	20240823	150511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	50	2	0.20	1658217900	67902	43.21	24250	24600	24200	31700	17100	24400	24420.75	7.62	0	5256	25400	24900	24550	24050	23700	24725	23875	86	7300	500	18050	50	1	17200000	4205	15.21	0.64	12	0.39	1608.00	38283.00	38400	20240117	-36.33	17250	20240805	41.74	38400	-36.33	20240117	17250	41.74	20240805	38400	-36.33	20240117	17250	41.74	20240805	5.02	N	049070	500	86 억		1309830	N	N	505	N	00	N
44	20240823	140511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	50	2	0.20	1413371250	57889	36.84	24250	24600	24200	31700	17100	24400	24415.20	7.62	0	5434	25400	24900	24550	24050	23700	24725	23875	86	7300	500	18050	50	1	17200000	4205	15.21	0.64	12	0.34	1608.00	38283.00	38400	20240117	-36.33	17250	20240805	41.74	38400	-36.33	20240117	17250	41.74	20240805	38400	-36.33	20240117	17250	41.74	20240805	5.02	N	049070	500	86 억		1309830	N	N	505	N	00	N
45	20240823	130511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	150	2	0.61	1307735300	53570	34.09	24250	24600	24200	31700	17100	24400	24411.71	7.62	0	5657	25400	24900	24550	24050	23700	24725	23875	86	7300	500	18050	50	1	17200000	4223	15.27	0.64	12	0.31	1608.00	38283.00	38400	20240117	-36.07	17250	20240805	42.32	38400	-36.07	20240117	17250	42.32	20240805	38400	-36.07	20240117	17250	42.32	20240805	5.02	N	049070	500	86 억		1309830	N	N	505	N	00	N
46	20240823	120508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	50	2	0.20	1166332100	47792	30.41	24250	24600	24200	31700	17100	24400	24404.34	7.62	0	4287	25400	24900	24550	24050	23700	24725	23875	86	7300	500	18050	50	1	17200000	4205	15.21	0.64	12	0.28	1608.00	38283.00	38400	20240117	-36.33	17250	20240805	41.74	38400	-36.33	20240117	17250	41.74	20240805	38400	-36.33	20240117	17250	41.74	20240805	5.02	N	049070	500	86 억		1309830	N	N	505	N	00	N
47	20240823	110510	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	-50	5	-0.20	1024484700	41992	26.72	24250	24600	24200	31700	17100	24400	24397.14	7.62	0	2186	25400	24900	24550	24050	23700	24725	23875	86	7300	500	18050	50	1	17200000	4188	15.14	0.64	12	0.24	1608.00	38283.00	38400	20240117	-36.59	17250	20240805	41.16	38400	-36.59	20240117	17250	41.16	20240805	38400	-36.59	20240117	17250	41.16	20240805	5.02	N	049070	500	86 억		1309830	N	N	505	N	00	N
48	20240823	100510	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	-50	5	-0.20	761985850	31239	19.88	24250	24600	24200	31700	17100	24400	24392.13	7.62	0	2258	25400	24900	24550	24050	23700	24725	23875	86	7300	500	18050	50	1	17200000	4188	15.14	0.64	12	0.18	1608.00	38283.00	38400	20240117	-36.59	17250	20240805	41.16	38400	-36.59	20240117	17250	41.16	20240805	38400	-36.59	20240117	17250	41.16	20240805	5.02	N	049070	500	86 억		1309830	N	N	505	N	00	N
49	20240823	090511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	50	2	0.20	205333350	8414	5.35	24250	24500	24250	31700	17100	24400	24403.78	7.62	0	1935	25400	24900	24550	24050	23700	24725	23875	86	7300	500	18050	50	1	17200000	4205	15.21	0.64	12	0.05	1608.00	38283.00	38400	20240117	-36.33	17250	20240805	41.74	38400	-36.33	20240117	17250	41.74	20240805	38400	-36.33	20240117	17250	41.74	20240805	5.02	N	049070	500	86 억		1309830	N	N	505	N	00	N
50	20240822	160508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	-450	5	-1.81	3818189100	155276	56.26	24900	25050	24200	32300	17400	24850	24589.90	7.65	0	-7802	25850	25350	24750	24250	23650	25600	24500	86	7450	500	18380	50	1	17200000	4197	15.17	0.64	12	0.90	1608.00	38283.00	38400	20240117	-36.46	17250	20240805	41.45	38400	-36.46	20240117	17250	41.45	20240805	38400	-36.46	20240117	17250	41.45	20240805	4.86	N	049070	500	86 억		1316065	N	N	505	N	00	N
51	20240822	150511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-400	5	-1.61	3675613050	149436	54.14	24900	25050	24200	32300	17400	24850	24596.48	7.65	0	-7615	25850	25350	24750	24250	23650	25600	24500	86	7450	500	18380	50	1	17200000	4205	15.21	0.64	12	0.87	1608.00	38283.00	38400	20240117	-36.33	17250	20240805	41.74	38400	-36.33	20240117	17250	41.74	20240805	38400	-36.33	20240117	17250	41.74	20240805	4.86	N	049070	500	86 억		1316065	N	N	270	N	00	N
52	20240822	140512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-400	5	-1.61	3419653950	139011	50.37	24900	25050	24200	32300	17400	24850	24599.79	7.65	0	-5150	25850	25350	24750	24250	23650	25600	24500	86	7450	500	18380	50	1	17200000	4205	15.21	0.64	12	0.81	1608.00	38283.00	38400	20240117	-36.33	17250	20240805	41.74	38400	-36.33	20240117	17250	41.74	20240805	38400	-36.33	20240117	17250	41.74	20240805	4.86	N	049070	500	86 억		1316065	N	N	270	N	00	N
53	20240822	130511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	-500	5	-2.01	3284504950	133482	48.36	24900	25050	24200	32300	17400	24850	24606.26	7.65	0	-5588	25850	25350	24750	24250	23650	25600	24500	86	7450	500	18380	50	1	17200000	4188	15.14	0.64	12	0.78	1608.00	38283.00	38400	20240117	-36.59	17250	20240805	41.16	38400	-36.59	20240117	17250	41.16	20240805	38400	-36.59	20240117	17250	41.16	20240805	4.86	N	049070	500	86 억		1316065	N	N	270	N	00	N
54	20240822	120515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24500	-350	5	-1.41	3034859550	123229	44.65	24900	25050	24200	32300	17400	24850	24627.71	7.65	0	-5797	25850	25350	24750	24250	23650	25600	24500	86	7450	500	18380	50	1	17200000	4214	15.24	0.64	12	0.72	1608.00	38283.00	38400	20240117	-36.20	17250	20240805	42.03	38400	-36.20	20240117	17250	42.03	20240805	38400	-36.20	20240117	17250	42.03	20240805	4.86	N	049070	500	86 억		1316065	N	N	270	N	00	N
55	20240822	110508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	-450	5	-1.81	2689969250	109096	39.53	24900	25050	24350	32300	17400	24850	24656.81	7.65	0	-5962	25850	25350	24750	24250	23650	25600	24500	86	7450	500	18380	50	1	17200000	4197	15.17	0.64	12	0.63	1608.00	38283.00	38400	20240117	-36.46	17250	20240805	41.45	38400	-36.46	20240117	17250	41.45	20240805	38400	-36.46	20240117	17250	41.45	20240805	4.86	N	049070	500	86 억		1316065	N	N	270	N	00	N
56	20240822	100509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24850	0	3	0.00	1830305300	74118	26.85	24900	25050	24450	32300	17400	24850	24694.37	7.65	0	-1244	25850	25350	24750	24250	23650	25600	24500	86	7450	500	18380	50	1	17200000	4274	15.45	0.65	12	0.43	1608.00	38283.00	38400	20240117	-35.29	17250	20240805	44.06	38400	-35.29	20240117	17250	44.06	20240805	38400	-35.29	20240117	17250	44.06	20240805	4.86	N	049070	500	86 억		1316065	N	N	270	N	00	N
57	20240822	090510	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24850	0	3	0.00	250380400	10073	3.65	24900	25000	24750	32300	17400	24850	24856.62	7.65	0	-3416	25850	25350	24750	24250	23650	25600	24500	86	7450	500	18380	50	1	17200000	4274	15.45	0.65	12	0.06	1608.00	38283.00	38400	20240117	-35.29	17250	20240805	44.06	38400	-35.29	20240117	17250	44.06	20240805	38400	-35.29	20240117	17250	44.06	20240805	4.86	N	049070	500	86 억		1316065	N	N	270	N	00	N
58	20240821	160508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24850	400	2	1.64	6776646700	273396	96.60	24200	25250	24150	31750	17150	24450	24786.98	8.07	0	-14232	25550	25000	24100	23550	22650	25275	23825	86	7300	500	18090	50	1	17200000	4274	15.45	0.65	12	1.59	1608.00	38283.00	38400	20240117	-35.29	17250	20240805	44.06	38400	-35.29	20240117	17250	44.06	20240805	38400	-35.29	20240117	17250	44.06	20240805	4.88	N	049070	500	86 억		1388856	N	N	270	N	00	N
59	20240821	150512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24950	500	2	2.04	5796883350	234273	82.77	24200	25100	24150	31750	17150	24450	24744.24	8.07	0	-9431	25550	25000	24100	23550	22650	25275	23825	86	7300	500	18090	50	1	17200000	4291	15.52	0.65	12	1.36	1608.00	38283.00	38400	20240117	-35.03	17250	20240805	44.64	38400	-35.03	20240117	17250	44.64	20240805	38400	-35.03	20240117	17250	44.64	20240805	4.88	N	049070	500	86 억		1388856	N	N	57	N	00	N
60	20240821	140508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24800	350	2	1.43	5134969450	207597	73.35	24200	25100	24150	31750	17150	24450	24735.39	8.07	0	-11621	25550	25000	24100	23550	22650	25275	23825	86	7300	500	18090	50	1	17200000	4266	15.42	0.65	12	1.21	1608.00	38283.00	38400	20240117	-35.42	17250	20240805	43.77	38400	-35.42	20240117	17250	43.77	20240805	38400	-35.42	20240117	17250	43.77	20240805	4.88	N	049070	500	86 억		1388856	N	N	57	N	00	N
61	20240821	130512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24700	250	2	1.02	4013118700	162414	57.38	24200	25050	24150	31750	17150	24450	24709.33	8.07	0	1971	25550	25000	24100	23550	22650	25275	23825	86	7300	500	18090	50	1	17200000	4248	15.36	0.65	12	0.94	1608.00	38283.00	38400	20240117	-35.68	17250	20240805	43.19	38400	-35.68	20240117	17250	43.19	20240805	38400	-35.68	20240117	17250	43.19	20240805	4.88	N	049070	500	86 억		1388856	N	N	57	N	00	N
62	20240821	120513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24900	450	2	1.84	2893838400	117323	41.45	24200	25000	24150	31750	17150	24450	24665.72	8.07	0	2378	25550	25000	24100	23550	22650	25275	23825	86	7300	500	18090	50	1	17200000	4283	15.49	0.65	12	0.68	1608.00	38283.00	38400	20240117	-35.16	17250	20240805	44.35	38400	-35.16	20240117	17250	44.35	20240805	38400	-35.16	20240117	17250	44.35	20240805	4.88	N	049070	500	86 억		1388856	N	N	57	N	00	N
63	20240821	110508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24750	300	2	1.23	2127082700	86454	30.55	24200	24900	24150	31750	17150	24450	24603.78	8.07	0	9106	25550	25000	24100	23550	22650	25275	23825	86	7300	500	18090	50	1	17200000	4257	15.39	0.65	12	0.50	1608.00	38283.00	38400	20240117	-35.55	17250	20240805	43.48	38400	-35.55	20240117	17250	43.48	20240805	38400	-35.55	20240117	17250	43.48	20240805	4.88	N	049070	500	86 억		1388856	N	N	57	N	00	N
64	20240821	100512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24800	350	2	1.43	1643046100	66886	23.63	24200	24900	24150	31750	17150	24450	24565.02	8.07	0	8966	25550	25000	24100	23550	22650	25275	23825	86	7300	500	18090	50	1	17200000	4266	15.42	0.65	12	0.39	1608.00	38283.00	38400	20240117	-35.42	17250	20240805	43.77	38400	-35.42	20240117	17250	43.77	20240805	38400	-35.42	20240117	17250	43.77	20240805	4.88	N	049070	500	86 억		1388856	N	N	57	N	00	N
65	20240821	090509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	0	3	0.00	363720450	14882	5.26	24200	24700	24150	31750	17150	24450	24440.24	8.07	0	4660	25550	25000	24100	23550	22650	25275	23825	86	7300	500	18090	50	1	17200000	4205	15.21	0.64	12	0.09	1608.00	38283.00	38400	20240117	-36.33	17250	20240805	41.74	38400	-36.33	20240117	17250	41.74	20240805	38400	-36.33	20240117	17250	41.74	20240805	4.88	N	049070	500	86 억		1388856	N	N	57	N	00	N
66	20240820	160502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	1100	2	4.71	6703250600	279956	121.36	23400	24650	23200	30350	16350	23350	23942.93	7.97	0	20997	24316	23832	23316	22832	22316	24075	23075	86	7000	500	17270	50	1	17200000	4205	15.21	0.64	12	1.63	1608.00	38283.00	38400	20240117	-36.33	17250	20240805	41.74	38400	-36.33	20240117	17250	41.74	20240805	38400	-36.33	20240117	17250	41.74	20240805	4.80	N	049070	500	86 억		1370217	N	N	57	N	00	N
67	20240820	150507	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	1200	2	5.14	6067986150	254054	110.13	23400	24600	23200	30350	16350	23350	23884.63	7.97	0	28291	24316	23832	23316	22832	22316	24075	23075	86	7000	500	17270	50	1	17200000	4223	15.27	0.64	12	1.48	1608.00	38283.00	38400	20240117	-36.07	17250	20240805	42.32	38400	-36.07	20240117	17250	42.32	20240805	38400	-36.07	20240117	17250	42.32	20240805	4.80	N	049070	500	86 억		1370217	N	N	138	N	00	N
68	20240820	140509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	650	2	2.78	4432741900	186697	80.93	23400	24150	23200	30350	16350	23350	23742.97	7.97	0	19749	24316	23832	23316	22832	22316	24075	23075	86	7000	500	17270	50	1	17200000	4128	14.93	0.63	12	1.09	1608.00	38283.00	38400	20240117	-37.50	17250	20240805	39.13	38400	-37.50	20240117	17250	39.13	20240805	38400	-37.50	20240117	17250	39.13	20240805	4.80	N	049070	500	86 억		1370217	N	N	138	N	00	N
69	20240820	130509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	350	2	1.50	3116767500	131800	57.13	23400	24100	23200	30350	16350	23350	23647.70	7.97	0	3705	24316	23832	23316	22832	22316	24075	23075	86	7000	500	17270	50	1	17200000	4076	14.74	0.62	12	0.77	1608.00	38283.00	38400	20240117	-38.28	17250	20240805	37.39	38400	-38.28	20240117	17250	37.39	20240805	38400	-38.28	20240117	17250	37.39	20240805	4.80	N	049070	500	86 억		1370217	N	N	138	N	00	N
70	20240820	120509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	350	2	1.50	2869979350	121374	52.61	23400	24100	23200	30350	16350	23350	23645.75	7.97	0	-2248	24316	23832	23316	22832	22316	24075	23075	86	7000	500	17270	50	1	17200000	4076	14.74	0.62	12	0.71	1608.00	38283.00	38400	20240117	-38.28	17250	20240805	37.39	38400	-38.28	20240117	17250	37.39	20240805	38400	-38.28	20240117	17250	37.39	20240805	4.80	N	049070	500	86 억		1370217	N	N	138	N	00	N
71	20240820	110505	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	150	2	0.64	2605078600	110159	47.75	23400	24100	23200	30350	16350	23350	23648.35	7.97	0	-4698	24316	23832	23316	22832	22316	24075	23075	86	7000	500	17270	50	1	17200000	4042	14.61	0.61	12	0.64	1608.00	38283.00	38400	20240117	-38.80	17250	20240805	36.23	38400	-38.80	20240117	17250	36.23	20240805	38400	-38.80	20240117	17250	36.23	20240805	4.80	N	049070	500	86 억		1370217	N	N	138	N	00	N
72	20240820	100504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	150	2	0.64	1931950950	81466	35.31	23400	24100	23200	30350	16350	23350	23714.81	7.97	0	-6529	24316	23832	23316	22832	22316	24075	23075	86	7000	500	17270	50	1	17200000	4042	14.61	0.61	12	0.47	1608.00	38283.00	38400	20240117	-38.80	17250	20240805	36.23	38400	-38.80	20240117	17250	36.23	20240805	38400	-38.80	20240117	17250	36.23	20240805	4.80	N	049070	500	86 억		1370217	N	N	138	N	00	N
73	20240820	090506	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	-50	5	-0.21	152887250	6549	2.84	23400	23450	23200	30350	16350	23350	23345.13	7.97	0	-90	24316	23832	23316	22832	22316	24075	23075	86	7000	500	17270	50	1	17200000	4008	14.49	0.61	12	0.04	1608.00	38283.00	38400	20240117	-39.32	17250	20240805	35.07	38400	-39.32	20240117	17250	35.07	20240805	38400	-39.32	20240117	17250	35.07	20240805	4.80	N	049070	500	86 억		1370217	N	N	138	N	00	N
74	20240819	160458	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	350	2	1.52	5351935050	229249	58.03	23200	23800	22800	29900	16100	23000	23345.85	7.95	0	3972	24533	23766	22733	21966	20933	24150	22350	86	6900	500	17020	50	1	17200000	4016	14.52	0.61	12	1.33	1608.00	38283.00	38400	20240117	-39.19	17250	20240805	35.36	38400	-39.19	20240117	17250	35.36	20240805	38400	-39.19	20240117	17250	35.36	20240805	4.74	N	049070	500	86 억		1366771	N	N	138	N	00	N
75	20240819	150503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	150	2	0.65	5113647950	218994	55.44	23200	23800	22800	29900	16100	23000	23350.99	7.95	0	1776	24533	23766	22733	21966	20933	24150	22350	86	6900	500	17020	50	1	17200000	3982	14.40	0.60	12	1.27	1608.00	38283.00	38400	20240117	-39.71	17250	20240805	34.20	38400	-39.71	20240117	17250	34.20	20240805	38400	-39.71	20240117	17250	34.20	20240805	4.74	N	049070	500	86 억		1366771	N	N	453	N	00	N
76	20240819	140506	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	450	2	1.96	4205918950	179958	45.55	23200	23800	22800	29900	16100	23000	23372.14	7.95	0	1867	24533	23766	22733	21966	20933	24150	22350	86	6900	500	17020	50	1	17200000	4033	14.58	0.61	12	1.05	1608.00	38283.00	38400	20240117	-38.93	17250	20240805	35.94	38400	-38.93	20240117	17250	35.94	20240805	38400	-38.93	20240117	17250	35.94	20240805	4.74	N	049070	500	86 억		1366771	N	N	453	N	00	N
77	20240819	130503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	550	2	2.39	3577378750	153324	38.81	23200	23750	22800	29900	16100	23000	23332.64	7.95	0	3808	24533	23766	22733	21966	20933	24150	22350	86	6900	500	17020	50	1	17200000	4051	14.65	0.62	12	0.89	1608.00	38283.00	38400	20240117	-38.67	17250	20240805	36.52	38400	-38.67	20240117	17250	36.52	20240805	38400	-38.67	20240117	17250	36.52	20240805	4.74	N	049070	500	86 억		1366771	N	N	453	N	00	N
78	20240819	120502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	550	2	2.39	2915568300	125269	31.71	23200	23550	22800	29900	16100	23000	23274.96	7.95	0	3689	24533	23766	22733	21966	20933	24150	22350	86	6900	500	17020	50	1	17200000	4051	14.65	0.62	12	0.73	1608.00	38283.00	38400	20240117	-38.67	17250	20240805	36.52	38400	-38.67	20240117	17250	36.52	20240805	38400	-38.67	20240117	17250	36.52	20240805	4.74	N	049070	500	86 억		1366771	N	N	453	N	00	N
79	20240819	110504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	400	2	1.74	2598129550	111700	28.28	23200	23500	22800	29900	16100	23000	23260.42	7.95	0	3248	24533	23766	22733	21966	20933	24150	22350	86	6900	500	17020	50	1	17200000	4025	14.55	0.61	12	0.65	1608.00	38283.00	38400	20240117	-39.06	17250	20240805	35.65	38400	-39.06	20240117	17250	35.65	20240805	38400	-39.06	20240117	17250	35.65	20240805	4.74	N	049070	500	86 억		1366771	N	N	453	N	00	N
80	20240819	100503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	400	2	1.74	1929568800	83114	21.04	23200	23500	22800	29900	16100	23000	23216.52	7.95	0	-5867	24533	23766	22733	21966	20933	24150	22350	86	6900	500	17020	50	1	17200000	4025	14.55	0.61	12	0.48	1608.00	38283.00	38400	20240117	-39.06	17250	20240805	35.65	38400	-39.06	20240117	17250	35.65	20240805	38400	-39.06	20240117	17250	35.65	20240805	4.74	N	049070	500	86 억		1366771	N	N	453	N	00	N
81	20240819	090504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	0	3	0.00	429499300	18594	4.71	23200	23450	23000	29900	16100	23000	23100.03	7.95	0	-5120	24533	23766	22733	21966	20933	24150	22350	86	6900	500	17020	50	1	17200000	3956	14.30	0.60	12	0.11	1608.00	38283.00	38400	20240117	-40.10	17250	20240805	33.33	38400	-40.10	20240117	17250	33.33	20240805	38400	-40.10	20240117	17250	33.33	20240805	4.74	N	049070	500	86 억		1366771	N	N	453	N	00	N
82	20240816	160458	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	1550	2	7.23	8940996250	393276	88.53	21950	23500	21700	27850	15050	21450	22734.17	7.99	0	-8951	23416	22432	21366	20382	19316	22925	20875	86	6400	500	15870	50	1	17200000	3956	14.30	0.60	12	2.29	1608.00	38283.00	38400	20240117	-40.10	17250	20240805	33.33	38400	-40.10	20240117	17250	33.33	20240805	38400	-40.10	20240117	17250	33.33	20240805	4.72	N	049070	500	86 억		1373978	N	N	453	N	00	N
83	20240816	150502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	1600	2	7.46	8650695750	380648	85.69	21950	23500	21700	27850	15050	21450	22726.24	7.99	0	-9685	23416	22432	21366	20382	19316	22925	20875	86	6400	500	15870	50	1	17200000	3965	14.33	0.60	12	2.21	1608.00	38283.00	38400	20240117	-39.97	17250	20240805	33.62	38400	-39.97	20240117	17250	33.62	20240805	38400	-39.97	20240117	17250	33.62	20240805	4.72	N	049070	500	86 억		1373978	N	N	5	N	00	N
84	20240816	140503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22700	1250	2	5.83	7847121950	345553	77.79	21950	23500	21700	27850	15050	21450	22708.88	7.99	0	-8651	23416	22432	21366	20382	19316	22925	20875	86	6400	500	15870	50	1	17200000	3904	14.12	0.59	12	2.01	1608.00	38283.00	38400	20240117	-40.89	17250	20240805	31.59	38400	-40.89	20240117	17250	31.59	20240805	38400	-40.89	20240117	17250	31.59	20240805	4.72	N	049070	500	86 억		1373978	N	N	5	N	00	N
85	20240816	130504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22500	1050	2	4.90	7180845800	316107	71.16	21950	23500	21700	27850	15050	21450	22716.51	7.99	0	-10105	23416	22432	21366	20382	19316	22925	20875	86	6400	500	15870	50	1	17200000	3870	13.99	0.59	12	1.84	1608.00	38283.00	38400	20240117	-41.41	17250	20240805	30.43	38400	-41.41	20240117	17250	30.43	20240805	38400	-41.41	20240117	17250	30.43	20240805	4.72	N	049070	500	86 억		1373978	N	N	5	N	00	N
86	20240816	120502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22450	1000	2	4.66	6970236100	306726	69.05	21950	23500	21700	27850	15050	21450	22724.64	7.99	0	-9626	23416	22432	21366	20382	19316	22925	20875	86	6400	500	15870	50	1	17200000	3861	13.96	0.59	12	1.78	1608.00	38283.00	38400	20240117	-41.54	17250	20240805	30.14	38400	-41.54	20240117	17250	30.14	20240805	38400	-41.54	20240117	17250	30.14	20240805	4.72	N	049070	500	86 억		1373978	N	N	5	N	00	N
87	20240816	110504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22800	1350	2	6.29	6444492600	283446	63.80	21950	23500	21700	27850	15050	21450	22736.23	7.99	0	-1366	23416	22432	21366	20382	19316	22925	20875	86	6400	500	15870	50	1	17200000	3922	14.18	0.60	12	1.65	1608.00	38283.00	38400	20240117	-40.62	17250	20240805	32.17	38400	-40.62	20240117	17250	32.17	20240805	38400	-40.62	20240117	17250	32.17	20240805	4.72	N	049070	500	86 억		1373978	N	N	5	N	00	N
88	20240816	100500	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	1600	2	7.46	5116181800	225645	50.79	21950	23500	21700	27850	15050	21450	22673.59	7.99	0	2691	23416	22432	21366	20382	19316	22925	20875	86	6400	500	15870	50	1	17200000	3965	14.33	0.60	12	1.31	1608.00	38283.00	38400	20240117	-39.97	17250	20240805	33.62	38400	-39.97	20240117	17250	33.62	20240805	38400	-39.97	20240117	17250	33.62	20240805	4.72	N	049070	500	86 억		1373978	N	N	5	N	00	N
89	20240816	090502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	450	2	2.10	544345000	24871	5.60	21950	22050	21700	27850	15050	21450	21886.75	7.99	0	-9498	23416	22432	21366	20382	19316	22925	20875	86	6400	500	15870	50	1	17200000	3767	13.62	0.57	12	0.14	1608.00	38283.00	38400	20240117	-42.97	17250	20240805	26.96	38400	-42.97	20240117	17250	26.96	20240805	38400	-42.97	20240117	17250	26.96	20240805	4.72	N	049070	500	86 억		1373978	N	N	5	N	00	N
90	20240814	160502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	1200	2	5.93	9479953500	439470	1146.21	20350	22350	20300	26300	14200	20250	21571.65	8.23	0	-42942	20490	20370	20180	20060	19870	20405	20095	86	6050	500	14980	50	1	17200000	3689	13.34	0.56	12	2.56	1608.00	38283.00	38400	20240117	-44.14	17250	20240805	24.35	38400	-44.14	20240117	17250	24.35	20240805	38400	-44.14	20240117	17250	24.35	20240805	4.76	N	049070	500	86 억		1416020	N	N	5	N	00	N
91	20240814	150501	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	1100	2	5.43	9333281050	432614	1128.33	20350	22350	20300	26300	14200	20250	21574.15	8.23	0	-42199	20490	20370	20180	20060	19870	20405	20095	86	6050	500	14980	50	1	17200000	3672	13.28	0.56	12	2.52	1608.00	38283.00	38400	20240117	-44.40	17250	20240805	23.77	38400	-44.40	20240117	17250	23.77	20240805	38400	-44.40	20240117	17250	23.77	20240805	4.76	N	049070	500	86 억		1416020	N	N	54	N	00	N
92	20240814	140508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	1150	2	5.68	9062233900	419927	1095.24	20350	22350	20300	26300	14200	20250	21580.50	8.23	0	-41774	20490	20370	20180	20060	19870	20405	20095	86	6050	500	14980	50	1	17200000	3681	13.31	0.56	12	2.44	1608.00	38283.00	38400	20240117	-44.27	17250	20240805	24.06	38400	-44.27	20240117	17250	24.06	20240805	38400	-44.27	20240117	17250	24.06	20240805	4.76	N	049070	500	86 억		1416020	N	N	54	N	00	N
93	20240814	130504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	950	2	4.69	8668892400	401369	1046.84	20350	22350	20300	26300	14200	20250	21598.31	8.23	0	-43155	20490	20370	20180	20060	19870	20405	20095	86	6050	500	14980	50	1	17200000	3646	13.18	0.55	12	2.33	1608.00	38283.00	38400	20240117	-44.79	17250	20240805	22.90	38400	-44.79	20240117	17250	22.90	20240805	38400	-44.79	20240117	17250	22.90	20240805	4.76	N	049070	500	86 억		1416020	N	N	54	N	00	N
94	20240814	120502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21600	1350	2	6.67	6508362750	301270	785.76	20350	22350	20300	26300	14200	20250	21603.09	8.23	0	-43832	20490	20370	20180	20060	19870	20405	20095	86	6050	500	14980	50	1	17200000	3715	13.43	0.56	12	1.75	1608.00	38283.00	38400	20240117	-43.75	17250	20240805	25.22	38400	-43.75	20240117	17250	25.22	20240805	38400	-43.75	20240117	17250	25.22	20240805	4.76	N	049070	500	86 억		1416020	N	N	54	N	00	N
95	20240814	110459	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20450	200	2	0.99	355916550	17398	45.38	20350	20550	20300	26300	14200	20250	20457.33	8.23	0	-1514	20490	20370	20180	20060	19870	20405	20095	86	6050	500	14980	50	1	17200000	3517	12.72	0.53	12	0.10	1608.00	38283.00	38400	20240117	-46.74	17250	20240805	18.55	38400	-46.74	20240117	17250	18.55	20240805	38400	-46.74	20240117	17250	18.55	20240805	4.76	N	049070	500	86 억		1416020	N	N	54	N	00	N
96	20240814	100458	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	250	2	1.23	266193600	13018	33.95	20350	20550	20300	26300	14200	20250	20448.12	8.23	0	-400	20490	20370	20180	20060	19870	20405	20095	86	6050	500	14980	50	1	17200000	3526	12.75	0.54	12	0.08	1608.00	38283.00	38400	20240117	-46.61	17250	20240805	18.84	38400	-46.61	20240117	17250	18.84	20240805	38400	-46.61	20240117	17250	18.84	20240805	4.76	N	049070	500	86 억		1416020	N	N	54	N	00	N
97	20240814	090530	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20400	150	2	0.74	66411400	3245	8.46	20350	20550	20350	26300	14200	20250	20465.76	8.23	0	-713	20490	20370	20180	20060	19870	20405	20095	86	6050	500	14980	50	1	17200000	3509	12.69	0.53	12	0.02	1608.00	38283.00	38400	20240117	-46.88	17250	20240805	18.26	38400	-46.88	20240117	17250	18.26	20240805	38400	-46.88	20240117	17250	18.26	20240805	4.76	N	049070	500	86 억		1416020	N	N	54	N	00	N
98	20240813	160453	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	0	3	0.00	769142040	38254	52.34	20250	20300	19990	26300	14200	20250	20106.16	8.23	0	-635	21050	20650	20000	19600	18950	20850	19800	86	6050	500	14980	50	1	17200000	3483	12.59	0.53	12	0.22	1608.00	38283.00	38400	20240117	-47.27	17250	20240805	17.39	38400	-47.27	20240117	17250	17.39	20240805	38400	-47.27	20240117	17250	17.39	20240805	4.73	N	049070	500	86 억		1415557	N	N	54	N	00	N
99	20240813	150457	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	-150	5	-0.74	716566790	35646	48.77	20250	20300	19990	26300	14200	20250	20102.31	8.23	0	-61	21050	20650	20000	19600	18950	20850	19800	86	6050	500	14980	50	1	17200000	3457	12.50	0.53	12	0.21	1608.00	38283.00	38400	20240117	-47.66	17250	20240805	16.52	38400	-47.66	20240117	17250	16.52	20240805	38400	-47.66	20240117	17250	16.52	20240805	4.73	N	049070	500	86 억		1415557	N	N	81	N	00	N
100	20240813	140458	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	-250	5	-1.23	608600490	30277	41.42	20250	20300	19990	26300	14200	20250	20101.08	8.23	0	-843	21050	20650	20000	19600	18950	20850	19800	86	6050	500	14980	50	1	17200000	3440	12.44	0.52	12	0.18	1608.00	38283.00	38400	20240117	-47.92	17250	20240805	15.94	38400	-47.92	20240117	17250	15.94	20240805	38400	-47.92	20240117	17250	15.94	20240805	4.73	N	049070	500	86 억		1415557	N	N	81	N	00	N
101	20240813	130458	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	-150	5	-0.74	567090290	28211	38.60	20250	20300	19990	26300	14200	20250	20101.74	8.23	0	-337	21050	20650	20000	19600	18950	20850	19800	86	6050	500	14980	50	1	17200000	3457	12.50	0.53	12	0.16	1608.00	38283.00	38400	20240117	-47.66	17250	20240805	16.52	38400	-47.66	20240117	17250	16.52	20240805	38400	-47.66	20240117	17250	16.52	20240805	4.73	N	049070	500	86 억		1415557	N	N	81	N	00	N
102	20240813	120455	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	-250	5	-1.23	535839840	26661	36.48	20250	20300	19990	26300	14200	20250	20098.26	8.23	0	-113	21050	20650	20000	19600	18950	20850	19800	86	6050	500	14980	50	1	17200000	3440	12.44	0.52	12	0.16	1608.00	38283.00	38400	20240117	-47.92	17250	20240805	15.94	38400	-47.92	20240117	17250	15.94	20240805	38400	-47.92	20240117	17250	15.94	20240805	4.73	N	049070	500	86 억		1415557	N	N	81	N	00	N
103	20240813	110454	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19990	-260	5	-1.28	427421830	21256	29.08	20250	20300	19990	26300	14200	20250	20108.29	8.23	0	-761	21050	20650	20000	19600	18950	20850	19800	86	6050	500	14980	10	1	17200000	3438	12.43	0.52	12	0.12	1608.00	38283.00	38400	20240117	-47.94	17250	20240805	15.88	38400	-47.94	20240117	17250	15.88	20240805	38400	-47.94	20240117	17250	15.88	20240805	4.73	N	049070	500	86 억		1415557	N	N	81	N	00	N
104	20240813	100453	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	-100	5	-0.49	277307950	13768	18.84	20250	20300	20000	26300	14200	20250	20141.48	8.23	0	-1074	21050	20650	20000	19600	18950	20850	19800	86	6050	500	14980	50	1	17200000	3466	12.53	0.53	12	0.08	1608.00	38283.00	38400	20240117	-47.53	17250	20240805	16.81	38400	-47.53	20240117	17250	16.81	20240805	38400	-47.53	20240117	17250	16.81	20240805	4.73	N	049070	500	86 억		1415557	N	N	81	N	00	N
105	20240813	090457	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	-50	5	-0.25	44104050	2176	2.98	20250	20300	20100	26300	14200	20250	20268.41	8.23	0	-173	21050	20650	20000	19600	18950	20850	19800	86	6050	500	14980	50	1	17200000	3474	12.56	0.53	12	0.01	1608.00	38283.00	38400	20240117	-47.40	17250	20240805	17.10	38400	-47.40	20240117	17250	17.10	20240805	38400	-47.40	20240117	17250	17.10	20240805	4.73	N	049070	500	86 억		1415557	N	N	81	N	00	N
106	20240812	160452	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	870	2	4.49	1457700450	72648	126.97	19380	20400	19350	25150	13570	19380	20065.09	8.20	0	801	19693	19536	19333	19176	18973	19615	19255	86	5770	500	14340	50	1	17200000	3483	12.59	0.53	12	0.42	1608.00	38283.00	38400	20240117	-47.27	17250	20240805	17.39	38400	-47.27	20240117	17250	17.39	20240805	38400	-47.27	20240117	17250	17.39	20240805	4.73	N	049070	500	86 억		1410947	N	N	81	N	00	N
107	20240812	150454	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	820	2	4.23	1352909550	67461	117.90	19380	20400	19350	25150	13570	19380	20054.69	8.20	0	-213	19693	19536	19333	19176	18973	19615	19255	86	5770	500	14340	50	1	17200000	3474	12.56	0.53	12	0.39	1608.00	38283.00	38400	20240117	-47.40	17250	20240805	17.10	38400	-47.40	20240117	17250	17.10	20240805	38400	-47.40	20240117	17250	17.10	20240805	4.73	N	049070	500	86 억		1410947	N	N	301	N	00	N
108	20240812	140453	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	970	2	5.01	1118365850	55905	97.71	19380	20400	19350	25150	13570	19380	20004.76	8.20	0	2431	19693	19536	19333	19176	18973	19615	19255	86	5770	500	14340	50	1	17200000	3500	12.66	0.53	12	0.33	1608.00	38283.00	38400	20240117	-47.01	17250	20240805	17.97	38400	-47.01	20240117	17250	17.97	20240805	38400	-47.01	20240117	17250	17.97	20240805	4.73	N	049070	500	86 억		1410947	N	N	301	N	00	N
109	20240812	130450	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	820	2	4.23	1025445950	51306	89.67	19380	20400	19350	25150	13570	19380	19986.86	8.20	0	2994	19693	19536	19333	19176	18973	19615	19255	86	5770	500	14340	50	1	17200000	3474	12.56	0.53	12	0.30	1608.00	38283.00	38400	20240117	-47.40	17250	20240805	17.10	38400	-47.40	20240117	17250	17.10	20240805	38400	-47.40	20240117	17250	17.10	20240805	4.73	N	049070	500	86 억		1410947	N	N	301	N	00	N
110	20240812	120450	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	920	2	4.75	904169200	45304	79.18	19380	20400	19350	25150	13570	19380	19957.82	8.20	0	2733	19693	19536	19333	19176	18973	19615	19255	86	5770	500	14340	50	1	17200000	3492	12.62	0.53	12	0.26	1608.00	38283.00	38400	20240117	-47.14	17250	20240805	17.68	38400	-47.14	20240117	17250	17.68	20240805	38400	-47.14	20240117	17250	17.68	20240805	4.73	N	049070	500	86 억		1410947	N	N	301	N	00	N
111	20240812	110450	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19970	590	2	3.04	648665710	32665	57.09	19380	20100	19350	25150	13570	19380	19858.13	8.20	0	3112	19693	19536	19333	19176	18973	19615	19255	86	5770	500	14340	10	1	17200000	3435	12.42	0.52	12	0.19	1608.00	38283.00	38400	20240117	-47.99	17250	20240805	15.77	38400	-47.99	20240117	17250	15.77	20240805	38400	-47.99	20240117	17250	15.77	20240805	4.73	N	049070	500	86 억		1410947	N	N	301	N	00	N
112	20240812	100447	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19830	450	2	2.32	326376740	16533	28.89	19380	19900	19350	25150	13570	19380	19740.93	8.20	0	2616	19693	19536	19333	19176	18973	19615	19255	86	5770	500	14340	10	1	17200000	3411	12.33	0.52	12	0.10	1608.00	38283.00	38400	20240117	-48.36	17250	20240805	14.96	38400	-48.36	20240117	17250	14.96	20240805	38400	-48.36	20240117	17250	14.96	20240805	4.73	N	049070	500	86 억		1410947	N	N	301	N	00	N
113	20240812	090446	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19570	190	2	0.98	34407090	1769	3.09	19380	19580	19350	25150	13570	19380	19450.02	8.20	0	976	19693	19536	19333	19176	18973	19615	19255	86	5770	500	14340	10	1	17200000	3366	12.17	0.51	12	0.01	1608.00	38283.00	38400	20240117	-49.04	17250	20240805	13.45	38400	-49.04	20240117	17250	13.45	20240805	38400	-49.04	20240117	17250	13.45	20240805	4.73	N	049070	500	86 억		1410947	N	N	301	N	00	N
114	20240809	160445	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19380	480	2	2.54	1101100750	56979	82.78	19150	19490	19130	24550	13230	18900	19324.64	8.19	0	-3075	19460	19180	18940	18660	18420	19320	18800	86	5650	500	13980	10	1	17200000	3333	12.05	0.51	12	0.33	1608.00	38283.00	38400	20240117	-49.53	17250	20240805	12.35	38400	-49.53	20240117	17250	12.35	20240805	38400	-49.53	20240117	17250	12.35	20240805	4.75	N	049070	500	86 억		1408949	N	N	301	N	00	N
115	20240809	150456	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19410	510	2	2.70	1056593370	54683	79.45	19150	19490	19130	24550	13230	18900	19322.15	8.19	0	-3581	19460	19180	18940	18660	18420	19320	18800	86	5650	500	13980	10	1	17200000	3339	12.07	0.51	12	0.32	1608.00	38283.00	38400	20240117	-49.45	17250	20240805	12.52	38400	-49.45	20240117	17250	12.52	20240805	38400	-49.45	20240117	17250	12.52	20240805	4.75	N	049070	500	86 억		1408949	N	N	109	N	00	N
116	20240809	140454	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19280	380	2	2.01	936300280	48481	70.44	19150	19490	19130	24550	13230	18900	19312.73	8.19	0	-4122	19460	19180	18940	18660	18420	19320	18800	86	5650	500	13980	10	1	17200000	3316	11.99	0.50	12	0.28	1608.00	38283.00	38400	20240117	-49.79	17250	20240805	11.77	38400	-49.79	20240117	17250	11.77	20240805	38400	-49.79	20240117	17250	11.77	20240805	4.75	N	049070	500	86 억		1408949	N	N	109	N	00	N
117	20240809	130455	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19440	540	2	2.86	695987850	36099	52.45	19150	19450	19130	24550	13230	18900	19279.98	8.19	0	-1955	19460	19180	18940	18660	18420	19320	18800	86	5650	500	13980	10	1	17200000	3344	12.09	0.51	12	0.21	1608.00	38283.00	38400	20240117	-49.38	17250	20240805	12.70	38400	-49.38	20240117	17250	12.70	20240805	38400	-49.38	20240117	17250	12.70	20240805	4.75	N	049070	500	86 억		1408949	N	N	109	N	00	N
118	20240809	120454	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19350	450	2	2.38	550898360	28623	41.59	19150	19350	19130	24550	13230	18900	19246.70	8.19	0	-1454	19460	19180	18940	18660	18420	19320	18800	86	5650	500	13980	10	1	17200000	3328	12.03	0.51	12	0.17	1608.00	38283.00	38400	20240117	-49.61	17250	20240805	12.17	38400	-49.61	20240117	17250	12.17	20240805	38400	-49.61	20240117	17250	12.17	20240805	4.75	N	049070	500	86 억		1408949	N	N	109	N	00	N
119	20240809	110448	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19260	360	2	1.90	495222410	25738	37.39	19150	19340	19130	24550	13230	18900	19240.90	8.19	0	-1974	19460	19180	18940	18660	18420	19320	18800	86	5650	500	13980	10	1	17200000	3313	11.98	0.50	12	0.15	1608.00	38283.00	38400	20240117	-49.84	17250	20240805	11.65	38400	-49.84	20240117	17250	11.65	20240805	38400	-49.84	20240117	17250	11.65	20240805	4.75	N	049070	500	86 억		1408949	N	N	109	N	00	N
120	20240809	100455	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19290	390	2	2.06	383820540	19960	29.00	19150	19320	19130	24550	13230	18900	19229.49	8.19	0	-1620	19460	19180	18940	18660	18420	19320	18800	86	5650	500	13980	10	1	17200000	3318	12.00	0.50	12	0.12	1608.00	38283.00	38400	20240117	-49.77	17250	20240805	11.83	38400	-49.77	20240117	17250	11.83	20240805	38400	-49.77	20240117	17250	11.83	20240805	4.75	N	049070	500	86 억		1408949	N	N	109	N	00	N
121	20240809	090448	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19210	310	2	1.64	67498210	3523	5.12	19150	19230	19130	24550	13230	18900	19159.30	8.19	0	135	19460	19180	18940	18660	18420	19320	18800	86	5650	500	13980	10	1	17200000	3304	11.95	0.50	12	0.02	1608.00	38283.00	38400	20240117	-49.97	17250	20240805	11.36	38400	-49.97	20240117	17250	11.36	20240805	38400	-49.97	20240117	17250	11.36	20240805	4.75	N	049070	500	86 억		1408949	N	N	109	N	00	N
122	20240808	160443	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18900	-180	5	-0.94	1288255650	67961	85.47	18720	19220	18700	24800	13360	19080	18955.88	8.19	0	-3570	19680	19380	18990	18690	18300	19530	18840	86	5720	500	14110	10	1	17200000	3251	11.75	0.49	12	0.40	1608.00	38283.00	38400	20240117	-50.78	17250	20240805	9.57	38400	-50.78	20240117	17250	9.57	20240805	38400	-50.78	20240117	17250	9.57	20240805	4.96	N	049070	500	86 억		1409527	N	N	109	N	00	N
123	20240808	150447	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18880	-200	5	-1.05	1219910330	64347	80.93	18720	19220	18700	24800	13360	19080	18958.31	8.19	0	-4036	19680	19380	18990	18690	18300	19530	18840	86	5720	500	14110	10	1	17200000	3247	11.74	0.49	12	0.37	1608.00	38283.00	38400	20240117	-50.83	17250	20240805	9.45	38400	-50.83	20240117	17250	9.45	20240805	38400	-50.83	20240117	17250	9.45	20240805	4.96	N	049070	500	86 억		1409527	N	N	814	N	00	N
124	20240808	140449	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19000	-80	5	-0.42	1096031530	57809	72.71	18720	19220	18700	24800	13360	19080	18959.53	8.19	0	-3284	19680	19380	18990	18690	18300	19530	18840	86	5720	500	14110	10	1	17200000	3268	11.82	0.50	12	0.34	1608.00	38283.00	38400	20240117	-50.52	17250	20240805	10.14	38400	-50.52	20240117	17250	10.14	20240805	38400	-50.52	20240117	17250	10.14	20240805	4.96	N	049070	500	86 억		1409527	N	N	814	N	00	N
125	20240808	130450	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19070	-10	5	-0.05	955687190	50413	63.40	18720	19220	18700	24800	13360	19080	18957.16	8.19	0	-3062	19680	19380	18990	18690	18300	19530	18840	86	5720	500	14110	10	1	17200000	3280	11.86	0.50	12	0.29	1608.00	38283.00	38400	20240117	-50.34	17250	20240805	10.55	38400	-50.34	20240117	17250	10.55	20240805	38400	-50.34	20240117	17250	10.55	20240805	4.96	N	049070	500	86 억		1409527	N	N	814	N	00	N
126	20240808	120454	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19150	70	2	0.37	795441310	42038	52.87	18720	19220	18700	24800	13360	19080	18921.96	8.19	0	-5135	19680	19380	18990	18690	18300	19530	18840	86	5720	500	14110	10	1	17200000	3294	11.91	0.50	12	0.24	1608.00	38283.00	38400	20240117	-50.13	17250	20240805	11.01	38400	-50.13	20240117	17250	11.01	20240805	38400	-50.13	20240117	17250	11.01	20240805	4.96	N	049070	500	86 억		1409527	N	N	814	N	00	N
127	20240808	110450	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19130	50	2	0.26	681571580	36092	45.39	18720	19220	18700	24800	13360	19080	18884.28	8.19	0	-3497	19680	19380	18990	18690	18300	19530	18840	86	5720	500	14110	10	1	17200000	3290	11.90	0.50	12	0.21	1608.00	38283.00	38400	20240117	-50.18	17250	20240805	10.90	38400	-50.18	20240117	17250	10.90	20240805	38400	-50.18	20240117	17250	10.90	20240805	4.96	N	049070	500	86 억		1409527	N	N	814	N	00	N
128	20240808	100446	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18870	-210	5	-1.10	420831670	22435	28.22	18720	18960	18700	24800	13360	19080	18757.82	8.19	0	-3347	19680	19380	18990	18690	18300	19530	18840	86	5720	500	14110	10	1	17200000	3246	11.74	0.49	12	0.13	1608.00	38283.00	38400	20240117	-50.86	17250	20240805	9.39	38400	-50.86	20240117	17250	9.39	20240805	38400	-50.86	20240117	17250	9.39	20240805	4.96	N	049070	500	86 억		1409527	N	N	814	N	00	N
129	20240808	090445	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18720	-360	5	-1.89	90516730	4836	6.08	18720	18890	18700	24800	13360	19080	18717.27	8.19	0	-1130	19680	19380	18990	18690	18300	19530	18840	86	5720	500	14110	10	1	17200000	3220	11.64	0.49	12	0.03	1608.00	38283.00	38400	20240117	-51.25	17250	20240805	8.52	38400	-51.25	20240117	17250	8.52	20240805	38400	-51.25	20240117	17250	8.52	20240805	4.96	N	049070	500	86 억		1409527	N	N	814	N	00	N
130	20240807	160437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19080	150	2	0.79	1512344590	79229	41.25	18600	19290	18600	24600	13260	18930	19088.38	8.18	0	-8431	20283	19606	18653	17976	17023	19945	18315	86	5670	500	14000	10	1	17200000	3282	11.87	0.50	12	0.46	1608.00	38283.00	38400	20240117	-50.31	17250	20240805	10.61	38400	-50.31	20240117	17250	10.61	20240805	38400	-50.31	20240117	17250	10.61	20240805	5.55	N	049070	500	86 억		1407234	N	N	814	N	00	N
131	20240807	150445	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19120	190	2	1.00	1408900030	73813	38.43	18600	19290	18600	24600	13260	18930	19087.54	8.18	0	-7195	20283	19606	18653	17976	17023	19945	18315	86	5670	500	14000	10	1	17200000	3289	11.89	0.50	12	0.43	1608.00	38283.00	38400	20240117	-50.21	17250	20240805	10.84	38400	-50.21	20240117	17250	10.84	20240805	38400	-50.21	20240117	17250	10.84	20240805	5.55	N	049070	500	86 억		1407234	N	N	54	N	00	N
132	20240807	140448	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19220	290	2	1.53	1221185180	64039	33.34	18600	19290	18600	24600	13260	18930	19069.51	8.18	0	-4929	20283	19606	18653	17976	17023	19945	18315	86	5670	500	14000	10	1	17200000	3306	11.95	0.50	12	0.37	1608.00	38283.00	38400	20240117	-49.95	17250	20240805	11.42	38400	-49.95	20240117	17250	11.42	20240805	38400	-49.95	20240117	17250	11.42	20240805	5.55	N	049070	500	86 억		1407234	N	N	54	N	00	N
133	20240807	130445	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19210	280	2	1.48	1078348030	56613	29.48	18600	19260	18600	24600	13260	18930	19047.82	8.18	0	-2006	20283	19606	18653	17976	17023	19945	18315	86	5670	500	14000	10	1	17200000	3304	11.95	0.50	12	0.33	1608.00	38283.00	38400	20240117	-49.97	17250	20240805	11.36	38400	-49.97	20240117	17250	11.36	20240805	38400	-49.97	20240117	17250	11.36	20240805	5.55	N	049070	500	86 억		1407234	N	N	54	N	00	N
134	20240807	120447	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19170	240	2	1.27	887155320	46653	24.29	18600	19220	18600	24600	13260	18930	19016.14	8.18	0	-1237	20283	19606	18653	17976	17023	19945	18315	86	5670	500	14000	10	1	17200000	3297	11.92	0.50	12	0.27	1608.00	38283.00	38400	20240117	-50.08	17250	20240805	11.13	38400	-50.08	20240117	17250	11.13	20240805	38400	-50.08	20240117	17250	11.13	20240805	5.55	N	049070	500	86 억		1407234	N	N	54	N	00	N
135	20240807	110446	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19030	100	2	0.53	711839850	37492	19.52	18600	19220	18600	24600	13260	18930	18986.52	8.18	0	-1740	20283	19606	18653	17976	17023	19945	18315	86	5670	500	14000	10	1	17200000	3273	11.83	0.50	12	0.22	1608.00	38283.00	38400	20240117	-50.44	17250	20240805	10.32	38400	-50.44	20240117	17250	10.32	20240805	38400	-50.44	20240117	17250	10.32	20240805	5.55	N	049070	500	86 억		1407234	N	N	54	N	00	N
136	20240807	100441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19100	170	2	0.90	568370350	29984	15.61	18600	19220	18600	24600	13260	18930	18955.83	8.18	0	-2454	20283	19606	18653	17976	17023	19945	18315	86	5670	500	14000	10	1	17200000	3285	11.88	0.50	12	0.17	1608.00	38283.00	38400	20240117	-50.26	17250	20240805	10.72	38400	-50.26	20240117	17250	10.72	20240805	38400	-50.26	20240117	17250	10.72	20240805	5.55	N	049070	500	86 억		1407234	N	N	54	N	00	N
137	20240807	090441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18980	50	2	0.26	182876640	9769	5.09	18600	19050	18600	24600	13260	18930	18718.97	8.18	0	3159	20283	19606	18653	17976	17023	19945	18315	86	5670	500	14000	10	1	17200000	3265	11.80	0.50	12	0.06	1608.00	38283.00	38400	20240117	-50.57	17250	20240805	10.03	38400	-50.57	20240117	17250	10.03	20240805	38400	-50.57	20240117	17250	10.03	20240805	5.55	N	049070	500	86 억		1407234	N	N	54	N	00	N
138	20240806	160437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18930	1230	2	6.95	3588018100	191321	54.58	17700	19330	17700	23000	12390	17700	18754.18	7.86	0	63715	22400	20050	18650	16300	14900	19350	15600	86	5300	500	13090	10	1	17200000	3256	11.77	0.49	12	1.11	1608.00	38283.00	38400	20240117	-50.70	17250	20240805	9.74	38400	-50.70	20240117	17250	9.74	20240805	38400	-50.70	20240117	17250	9.74	20240805	5.62	N	049070	500	86 억		1352658	N	N	54	N	00	N
139	20240806	150444	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19190	1490	2	8.42	3327702000	177656	50.68	17700	19330	17700	23000	12390	17700	18732.53	7.86	0	62356	22400	20050	18650	16300	14900	19350	15600	86	5300	500	13090	10	1	17200000	3301	11.93	0.50	12	1.03	1608.00	38283.00	38400	20240117	-50.03	17250	20240805	11.25	38400	-50.03	20240117	17250	11.25	20240805	38400	-50.03	20240117	17250	11.25	20240805	5.62	N	049070	500	86 억		1352658	N	N	27	N	00	N
140	20240806	140442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19100	1400	2	7.91	3019773340	161499	46.07	17700	19330	17700	23000	12390	17700	18699.86	7.86	0	59213	22400	20050	18650	16300	14900	19350	15600	86	5300	500	13090	10	1	17200000	3285	11.88	0.50	12	0.94	1608.00	38283.00	38400	20240117	-50.26	17250	20240805	10.72	38400	-50.26	20240117	17250	10.72	20240805	38400	-50.26	20240117	17250	10.72	20240805	5.62	N	049070	500	86 억		1352658	N	N	27	N	00	N
141	20240806	130441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19220	1520	2	8.59	2904260590	155448	44.35	17700	19330	17700	23000	12390	17700	18684.66	7.86	0	60092	22400	20050	18650	16300	14900	19350	15600	86	5300	500	13090	10	1	17200000	3306	11.95	0.50	12	0.90	1608.00	38283.00	38400	20240117	-49.95	17250	20240805	11.42	38400	-49.95	20240117	17250	11.42	20240805	38400	-49.95	20240117	17250	11.42	20240805	5.62	N	049070	500	86 억		1352658	N	N	27	N	00	N
142	20240806	120444	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19000	1300	2	7.34	2669017790	143160	40.84	17700	19330	17700	23000	12390	17700	18645.16	7.86	0	54625	22400	20050	18650	16300	14900	19350	15600	86	5300	500	13090	10	1	17200000	3268	11.82	0.50	12	0.83	1608.00	38283.00	38400	20240117	-50.52	17250	20240805	10.14	38400	-50.52	20240117	17250	10.14	20240805	38400	-50.52	20240117	17250	10.14	20240805	5.62	N	049070	500	86 억		1352658	N	N	27	N	00	N
143	20240806	110439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18840	1140	2	6.44	2343250200	125982	35.94	17700	19330	17700	23000	12390	17700	18601.57	7.86	0	50605	22400	20050	18650	16300	14900	19350	15600	86	5300	500	13090	10	1	17200000	3240	11.72	0.49	12	0.73	1608.00	38283.00	38400	20240117	-50.94	17250	20240805	9.22	38400	-50.94	20240117	17250	9.22	20240805	38400	-50.94	20240117	17250	9.22	20240805	5.62	N	049070	500	86 억		1352658	N	N	27	N	00	N
144	20240806	100437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19310	1610	2	9.10	1704849740	91947	26.23	17700	19310	17700	23000	12390	17700	18543.82	7.86	0	43049	22400	20050	18650	16300	14900	19350	15600	86	5300	500	13090	10	1	17200000	3321	12.01	0.50	12	0.53	1608.00	38283.00	38400	20240117	-49.71	17250	20240805	11.94	38400	-49.71	20240117	17250	11.94	20240805	38400	-49.71	20240117	17250	11.94	20240805	5.62	N	049070	500	86 억		1352658	N	N	27	N	00	N
145	20240806	090440	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18480	780	2	4.41	439001020	24483	6.98	17700	18580	17700	23000	12390	17700	17933.10	7.86	0	11143	22400	20050	18650	16300	14900	19350	15600	86	5300	500	13090	10	1	17200000	3179	11.49	0.48	12	0.14	1608.00	38283.00	38400	20240117	-51.88	17250	20240805	7.13	38400	-51.88	20240117	17250	7.13	20240805	38400	-51.88	20240117	17250	7.13	20240805	5.62	N	049070	500	86 억		1352658	N	N	27	N	00	N
146	20240805	160432	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17700	-3500	5	-16.51	6417649910	336963	406.49	20800	21000	17250	27550	14850	21200	19056.95	7.71	0	43003	22100	21650	21350	20900	20600	21500	20750	86	6350	500	15680	10	1	17200000	3044	11.01	0.46	12	1.96	1608.00	38283.00	38400	20240117	-53.91	17250	20240805	2.61	38400	-53.91	20240117	17250	2.61	20240805	38400	-53.91	20240117	17250	2.61	20240805	5.78	N	049070	500	86 억		1326425	N	N	27	N	00	N
147	20240805	150438	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17920	-3280	5	-15.47	5537114860	287172	346.42	20800	21000	17250	27550	14850	21200	19281.53	7.71	0	25758	22100	21650	21350	20900	20600	21500	20750	86	6350	500	15680	10	1	17200000	3082	11.14	0.47	12	1.67	1608.00	38283.00	38400	20240117	-53.33	17250	20240805	3.88	38400	-53.33	20240117	17250	3.88	20240805	38400	-53.33	20240117	17250	3.88	20240805	5.78	N	049070	500	86 억		1326425	N	N	29	N	00	N
148	20240805	140441	58	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18860	-2340	5	-11.04	4269234090	217140	261.94	20800	21000	18820	27550	14850	21200	19661.21	7.71	0	-28	22100	21650	21350	20900	20600	21500	20750	86	6350	500	15680	10	1	17200000	3244	11.73	0.49	12	1.26	1608.00	38283.00	38400	20240117	-50.89	18820	20240805	0.21	38400	-50.89	20240117	18820	0.21	20240805	38400	-50.89	20240117	18820	0.21	20240805	5.78	N	049070	500	86 억		1326425	N	N	29	N	00	N
149	20240805	130438	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19070	-2130	5	-10.05	3457288860	174374	210.35	20800	21000	19070	27550	14850	21200	19826.86	7.71	0	-185	22100	21650	21350	20900	20600	21500	20750	86	6350	500	15680	10	1	17200000	3280	11.86	0.50	12	1.01	1608.00	38283.00	38400	20240117	-50.34	19070	20240805	0.00	38400	-50.34	20240117	19070	0.00	20240805	38400	-50.34	20240117	19070	0.00	20240805	5.78	N	049070	500	86 억		1326425	N	N	29	N	00	N
150	20240805	120435	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19360	-1840	5	-8.68	2960230950	148485	179.12	20800	21000	19360	27550	14850	21200	19936.23	7.71	0	759	22100	21650	21350	20900	20600	21500	20750	86	6350	500	15680	10	1	17200000	3330	12.04	0.51	12	0.86	1608.00	38283.00	38400	20240117	-49.58	19360	20240805	0.00	38400	-49.58	20240117	19360	0.00	20240805	38400	-49.58	20240117	19360	0.00	20240805	5.78	N	049070	500	86 억		1326425	N	N	29	N	00	N
151	20240805	110439	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19790	-1410	5	-6.65	2126017820	105907	127.76	20800	21000	19790	27550	14850	21200	20074.38	7.71	0	-3159	22100	21650	21350	20900	20600	21500	20750	86	6350	500	15680	10	1	17200000	3404	12.31	0.52	12	0.62	1608.00	38283.00	38400	20240117	-48.46	19790	20240805	0.00	38400	-48.46	20240117	19790	0.00	20240805	38400	-48.46	20240117	19790	0.00	20240805	5.78	N	049070	500	86 억		1326425	N	N	29	N	00	N
152	20240805	100435	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20000	-1200	5	-5.66	1288817100	63838	77.01	20800	21000	20000	27550	14850	21200	20188.87	7.71	0	6225	22100	21650	21350	20900	20600	21500	20750	86	6350	500	15680	50	1	17200000	3440	12.44	0.52	12	0.37	1608.00	38283.00	38400	20240117	-47.92	20000	20240805	0.00	38400	-47.92	20240117	20000	0.00	20240805	38400	-47.92	20240117	20000	0.00	20240805	5.78	N	049070	500	86 억		1326425	N	N	29	N	00	N
153	20240805	090433	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20300	-900	5	-4.25	299484550	14656	17.68	20800	21000	20100	27550	14850	21200	20434.26	7.71	0	139	22100	21650	21350	20900	20600	21500	20750	86	6350	500	15680	50	1	17200000	3492	12.62	0.53	12	0.09	1608.00	38283.00	38400	20240117	-47.14	20100	20240805	1.00	38400	-47.14	20240117	20100	1.00	20240805	38400	-47.14	20240117	20100	1.00	20240805	5.78	N	049070	500	86 억		1326425	N	N	29	N	00	N
154	20240802	160428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	-750	5	-3.42	1751905300	81920	111.10	21650	21800	21050	28500	15400	21950	21385.86	7.72	0	4750	22683	22316	22083	21716	21483	22250	21650	86	6550	500	16240	50	1	17200000	3646	13.18	0.55	12	0.48	1608.00	38283.00	38400	20240117	-44.79	20500	20240725	3.41	38400	-44.79	20240117	20500	3.41	20240725	38400	-44.79	20240117	20500	3.41	20240725	5.93	N	049070	500	86 억		1327207	N	N	29	N	00	N
155	20240802	150427	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	-850	5	-3.87	1640990250	76674	103.99	21650	21800	21050	28500	15400	21950	21402.17	7.72	0	4734	22683	22316	22083	21716	21483	22250	21650	86	6550	500	16240	50	1	17200000	3629	13.12	0.55	12	0.45	1608.00	38283.00	38400	20240117	-45.05	20500	20240725	2.93	38400	-45.05	20240117	20500	2.93	20240725	38400	-45.05	20240117	20500	2.93	20240725	5.93	N	049070	500	86 억		1327207	N	N	30	N	00	N
156	20240802	140431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	-700	5	-3.19	1228068900	57170	77.54	21650	21800	21200	28500	15400	21950	21481.00	7.72	0	1581	22683	22316	22083	21716	21483	22250	21650	86	6550	500	16240	50	1	17200000	3655	13.22	0.56	12	0.33	1608.00	38283.00	38400	20240117	-44.66	20500	20240725	3.66	38400	-44.66	20240117	20500	3.66	20240725	38400	-44.66	20240117	20500	3.66	20240725	5.93	N	049070	500	86 억		1327207	N	N	30	N	00	N
157	20240802	130430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	-600	5	-2.73	877834350	40757	55.28	21650	21800	21300	28500	15400	21950	21538.25	7.72	0	2164	22683	22316	22083	21716	21483	22250	21650	86	6550	500	16240	50	1	17200000	3672	13.28	0.56	12	0.24	1608.00	38283.00	38400	20240117	-44.40	20500	20240725	4.15	38400	-44.40	20240117	20500	4.15	20240725	38400	-44.40	20240117	20500	4.15	20240725	5.93	N	049070	500	86 억		1327207	N	N	30	N	00	N
158	20240802	120431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	-550	5	-2.51	765185250	35484	48.12	21650	21800	21350	28500	15400	21950	21564.23	7.72	0	2763	22683	22316	22083	21716	21483	22250	21650	86	6550	500	16240	50	1	17200000	3681	13.31	0.56	12	0.21	1608.00	38283.00	38400	20240117	-44.27	20500	20240725	4.39	38400	-44.27	20240117	20500	4.39	20240725	38400	-44.27	20240117	20500	4.39	20240725	5.93	N	049070	500	86 억		1327207	N	N	30	N	00	N
159	20240802	110430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21550	-400	5	-1.82	518798250	24016	32.57	21650	21800	21400	28500	15400	21950	21602.19	7.72	0	2783	22683	22316	22083	21716	21483	22250	21650	86	6550	500	16240	50	1	17200000	3707	13.40	0.56	12	0.14	1608.00	38283.00	38400	20240117	-43.88	20500	20240725	5.12	38400	-43.88	20240117	20500	5.12	20240725	38400	-43.88	20240117	20500	5.12	20240725	5.93	N	049070	500	86 억		1327207	N	N	30	N	00	N
160	20240802	100427	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21650	-300	5	-1.37	368152800	17049	23.12	21650	21800	21400	28500	15400	21950	21593.81	7.72	0	3425	22683	22316	22083	21716	21483	22250	21650	86	6550	500	16240	50	1	17200000	3724	13.46	0.57	12	0.10	1608.00	38283.00	38400	20240117	-43.62	20500	20240725	5.61	38400	-43.62	20240117	20500	5.61	20240725	38400	-43.62	20240117	20500	5.61	20240725	5.93	N	049070	500	86 억		1327207	N	N	30	N	00	N
161	20240802	090433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21700	-250	5	-1.14	102461150	4731	6.42	21650	21800	21600	28500	15400	21950	21657.40	7.72	0	1060	22683	22316	22083	21716	21483	22250	21650	86	6550	500	16240	50	1	17200000	3732	13.50	0.57	12	0.03	1608.00	38283.00	38400	20240117	-43.49	20500	20240725	5.85	38400	-43.49	20240117	20500	5.85	20240725	38400	-43.49	20240117	20500	5.85	20240725	5.93	N	049070	500	86 억		1327207	N	N	30	N	00	N
162	20240801	160426	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21950	0	3	0.00	1624258050	73408	90.47	21950	22450	21850	28500	15400	21950	22126.47	7.56	0	25144	22850	22400	21650	21200	20450	22625	21425	86	6550	500	16240	50	1	17200000	3775	13.65	0.57	12	0.43	1608.00	38283.00	38400	20240117	-42.84	20500	20240725	7.07	38400	-42.84	20240117	20500	7.07	20240725	38400	-42.84	20240117	20500	7.07	20240725	5.95	N	049070	500	86 억		1301062	N	N	30	N	00	N
163	20240801	150438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22100	150	2	0.68	1504679000	67970	83.77	21950	22450	21850	28500	15400	21950	22137.40	7.56	0	21681	22850	22400	21650	21200	20450	22625	21425	86	6550	500	16240	50	1	17200000	3801	13.74	0.58	12	0.40	1608.00	38283.00	38400	20240117	-42.45	20500	20240725	7.80	38400	-42.45	20240117	20500	7.80	20240725	38400	-42.45	20240117	20500	7.80	20240725	5.95	N	049070	500	86 억		1301062	N	N	108	N	00	N
164	20240801	140435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22100	150	2	0.68	1164596900	52536	64.75	21950	22450	21850	28500	15400	21950	22167.60	7.56	0	10148	22850	22400	21650	21200	20450	22625	21425	86	6550	500	16240	50	1	17200000	3801	13.74	0.58	12	0.31	1608.00	38283.00	38400	20240117	-42.45	20500	20240725	7.80	38400	-42.45	20240117	20500	7.80	20240725	38400	-42.45	20240117	20500	7.80	20240725	5.95	N	049070	500	86 억		1301062	N	N	108	N	00	N
165	20240801	130429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22200	250	2	1.14	907570600	40906	50.41	21950	22450	21900	28500	15400	21950	22186.74	7.56	0	3626	22850	22400	21650	21200	20450	22625	21425	86	6550	500	16240	50	1	17200000	3818	13.81	0.58	12	0.24	1608.00	38283.00	38400	20240117	-42.19	20500	20240725	8.29	38400	-42.19	20240117	20500	8.29	20240725	38400	-42.19	20240117	20500	8.29	20240725	5.95	N	049070	500	86 억		1301062	N	N	108	N	00	N
166	20240801	120431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22150	200	2	0.91	802698850	36177	44.59	21950	22450	21900	28500	15400	21950	22188.10	7.56	0	3583	22850	22400	21650	21200	20450	22625	21425	86	6550	500	16240	50	1	17200000	3810	13.77	0.58	12	0.21	1608.00	38283.00	38400	20240117	-42.32	20500	20240725	8.05	38400	-42.32	20240117	20500	8.05	20240725	38400	-42.32	20240117	20500	8.05	20240725	5.95	N	049070	500	86 억		1301062	N	N	108	N	00	N
167	20240801	110432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22200	250	2	1.14	745630250	33606	41.42	21950	22450	21900	28500	15400	21950	22187.41	7.56	0	3952	22850	22400	21650	21200	20450	22625	21425	86	6550	500	16240	50	1	17200000	3818	13.81	0.58	12	0.20	1608.00	38283.00	38400	20240117	-42.19	20500	20240725	8.29	38400	-42.19	20240117	20500	8.29	20240725	38400	-42.19	20240117	20500	8.29	20240725	5.95	N	049070	500	86 억		1301062	N	N	108	N	00	N
168	20240801	100429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22050	100	2	0.46	625695800	28177	34.73	21950	22450	21900	28500	15400	21950	22205.91	7.56	0	2609	22850	22400	21650	21200	20450	22625	21425	86	6550	500	16240	50	1	17200000	3793	13.71	0.58	12	0.16	1608.00	38283.00	38400	20240117	-42.58	20500	20240725	7.56	38400	-42.58	20240117	20500	7.56	20240725	38400	-42.58	20240117	20500	7.56	20240725	5.95	N	049070	500	86 억		1301062	N	N	108	N	00	N
169	20240801	090422	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	300	2	1.37	111717000	5054	6.23	21950	22300	21900	28500	15400	21950	22104.67	7.56	0	986	22850	22400	21650	21200	20450	22625	21425	86	6550	500	16240	50	1	17200000	3827	13.84	0.58	12	0.03	1608.00	38283.00	38400	20240117	-42.06	20500	20240725	8.54	38400	-42.06	20240117	20500	8.54	20240725	38400	-42.06	20240117	20500	8.54	20240725	5.95	N	049070	500	86 억		1301062	N	N	108	N	00	N