KissMeData/049070/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	-50	5	-0.21	1764958300	74911	98.31	23600	23900	23200	30550	16450	23500	23560.94	7.83	0	-20740	23966	23732	23416	23182	22866	23850	23300	86	7050	500	17390	50	1	17200000	4033	14.58	0.61	12	0.44	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	5.36	N	049070	500	86 억		1347394	N	N	23	N	00	N
3	20240930	150532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	0	3	0.00	1610219150	68320	89.66	23600	23900	23200	30550	16450	23500	23568.78	7.83	0	-19960	23966	23732	23416	23182	22866	23850	23300	86	7050	500	17390	50	1	17200000	4042	14.61	0.61	12	0.40	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	5.36	N	049070	500	86 억		1347394	N	N	12	N	00	N
4	20240930	140530	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	50	2	0.21	1199422250	50862	66.75	23600	23900	23200	30550	16450	23500	23581.89	7.83	0	-18353	23966	23732	23416	23182	22866	23850	23300	86	7050	500	17390	50	1	17200000	4051	14.65	0.62	12	0.30	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	5.36	N	049070	500	86 억		1347394	N	N	12	N	00	N
5	20240930	130530	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	100	2	0.43	978923450	41519	54.49	23600	23900	23200	30550	16450	23500	23577.72	7.83	0	-15322	23966	23732	23416	23182	22866	23850	23300	86	7050	500	17390	50	1	17200000	4059	14.68	0.62	12	0.24	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	5.36	N	049070	500	86 억		1347394	N	N	12	N	00	N
6	20240930	120527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	50	2	0.21	903475650	38322	50.29	23600	23900	23200	30550	16450	23500	23575.90	7.83	0	-16552	23966	23732	23416	23182	22866	23850	23300	86	7050	500	17390	50	1	17200000	4051	14.65	0.62	12	0.22	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	5.36	N	049070	500	86 억		1347394	N	N	12	N	00	N
7	20240930	110526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	50	2	0.21	764350300	32394	42.51	23600	23900	23200	30550	16450	23500	23595.43	7.83	0	-13214	23966	23732	23416	23182	22866	23850	23300	86	7050	500	17390	50	1	17200000	4051	14.65	0.62	12	0.19	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	5.36	N	049070	500	86 억		1347394	N	N	12	N	00	N
8	20240930	100524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	150	2	0.64	516487100	21906	28.75	23600	23900	23200	30550	16450	23500	23577.43	7.83	0	-6248	23966	23732	23416	23182	22866	23850	23300	86	7050	500	17390	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	5.36	N	049070	500	86 억		1347394	N	N	12	N	00	N
9	20240930	090506	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	-200	5	-0.85	101740050	4322	5.67	23600	23700	23250	30550	16450	23500	23540.04	7.83	0	-282	23966	23732	23416	23182	22866	23850	23300	86	7050	500	17390	50	1	17200000	4008	14.49	0.61	12	0.03	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	5.36	N	049070	500	86 억		1347394	N	N	12	N	00	N
10	20240927	160525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	-50	5	-0.21	1773517850	75530	81.54	23350	23650	23100	30600	16500	23550	23480.97	7.82	0	1793	24116	23832	23366	23082	22616	23975	23225	86	7050	500	17420	50	1	17200000	4042	14.61	0.61	12	0.44	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	5.35	N	049070	500	86 억		1345532	N	N	12	N	00	N
11	20240927	150530	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	0	3	0.00	1594360750	67912	73.31	23350	23650	23100	30600	16500	23550	23476.86	7.82	0	590	24116	23832	23366	23082	22616	23975	23225	86	7050	500	17420	50	1	17200000	4051	14.65	0.62	12	0.39	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	5.35	N	049070	500	86 억		1345532	N	N	1	N	00	N
12	20240927	140534	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	50	2	0.21	1417506200	60390	65.19	23350	23650	23100	30600	16500	23550	23472.53	7.82	0	217	24116	23832	23366	23082	22616	23975	23225	86	7050	500	17420	50	1	17200000	4059	14.68	0.62	12	0.35	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	5.35	N	049070	500	86 억		1345532	N	N	1	N	00	N
13	20240927	130529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	50	2	0.21	915476400	39067	42.17	23350	23600	23100	30600	16500	23550	23433.50	7.82	0	-4503	24116	23832	23366	23082	22616	23975	23225	86	7050	500	17420	50	1	17200000	4059	14.68	0.62	12	0.23	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	5.35	N	049070	500	86 억		1345532	N	N	1	N	00	N
14	20240927	120527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	0	3	0.00	802010050	34245	36.97	23350	23600	23100	30600	16500	23550	23419.77	7.82	0	-5427	24116	23832	23366	23082	22616	23975	23225	86	7050	500	17420	50	1	17200000	4051	14.65	0.62	12	0.20	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	5.35	N	049070	500	86 억		1345532	N	N	1	N	00	N
15	20240927	110529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-150	5	-0.64	599538300	25630	27.67	23350	23600	23100	30600	16500	23550	23392.05	7.82	0	-4098	24116	23832	23366	23082	22616	23975	23225	86	7050	500	17420	50	1	17200000	4025	14.55	0.61	12	0.15	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	5.35	N	049070	500	86 억		1345532	N	N	1	N	00	N
16	20240927	100528	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	-250	5	-1.06	415881800	17779	19.19	23350	23600	23100	30600	16500	23550	23391.74	7.82	0	-3054	24116	23832	23366	23082	22616	23975	23225	86	7050	500	17420	50	1	17200000	4008	14.49	0.61	12	0.10	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	5.35	N	049070	500	86 억		1345532	N	N	1	N	00	N
17	20240927	090528	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	-250	5	-1.06	110030050	4719	5.09	23350	23450	23100	30600	16500	23550	23316.39	7.82	0	-1845	24116	23832	23366	23082	22616	23975	23225	86	7050	500	17420	50	1	17200000	4008	14.49	0.61	12	0.03	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	5.35	N	049070	500	86 억		1345532	N	N	1	N	00	N
18	20240926	160520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	700	2	3.06	2153718650	92158	73.49	23050	23650	22900	29700	16000	22850	23369.62	7.77	0	12032	24083	23466	23133	22516	22183	23300	22350	86	6850	500	16900	50	1	17200000	4051	14.65	0.62	12	0.54	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	5.26	N	049070	500	86 억		1335677	N	N	1	N	00	N
19	20240926	150518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	650	2	2.84	1998279700	85553	68.23	23050	23650	22900	29700	16000	22850	23357.23	7.77	0	11162	24083	23466	23133	22516	22183	23300	22350	86	6850	500	16900	50	1	17200000	4042	14.61	0.61	12	0.50	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	5.26	N	049070	500	86 억		1335677	N	N	4	N	00	N
20	20240926	140525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	600	2	2.63	1705408850	73061	58.26	23050	23650	22900	29700	16000	22850	23342.27	7.77	0	9352	24083	23466	23133	22516	22183	23300	22350	86	6850	500	16900	50	1	17200000	4033	14.58	0.61	12	0.42	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	5.26	N	049070	500	86 억		1335677	N	N	4	N	00	N
21	20240926	130526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	600	2	2.63	1287365850	55253	44.06	23050	23500	22900	29700	16000	22850	23299.49	7.77	0	7945	24083	23466	23133	22516	22183	23300	22350	86	6850	500	16900	50	1	17200000	4033	14.58	0.61	12	0.32	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	5.26	N	049070	500	86 억		1335677	N	N	4	N	00	N
22	20240926	120527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	450	2	1.97	1035911250	44505	35.49	23050	23450	22900	29700	16000	22850	23276.31	7.77	0	4990	24083	23466	23133	22516	22183	23300	22350	86	6850	500	16900	50	1	17200000	4008	14.49	0.61	12	0.26	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	5.26	N	049070	500	86 억		1335677	N	N	4	N	00	N
23	20240926	110526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	400	2	1.75	867722000	37304	29.75	23050	23450	22900	29700	16000	22850	23260.85	7.77	0	6223	24083	23466	23133	22516	22183	23300	22350	86	6850	500	16900	50	1	17200000	3999	14.46	0.61	12	0.22	1608.00	38283.00	38400	20240117	-39.45	17250	20240805	34.78	38400	-39.45	20240117	17250	34.78	20240805	38400	-39.45	20240117	17250	34.78	20240805	5.26	N	049070	500	86 억		1335677	N	N	4	N	00	N
24	20240926	100526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23200	350	2	1.53	638641000	27458	21.90	23050	23450	22900	29700	16000	22850	23258.86	7.77	0	5422	24083	23466	23133	22516	22183	23300	22350	86	6850	500	16900	50	1	17200000	3990	14.43	0.61	12	0.16	1608.00	38283.00	38400	20240117	-39.58	17250	20240805	34.49	38400	-39.58	20240117	17250	34.49	20240805	38400	-39.58	20240117	17250	34.49	20240805	5.26	N	049070	500	86 억		1335677	N	N	4	N	00	N
25	20240926	090524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	300	2	1.31	146167050	6311	5.03	23050	23300	22900	29700	16000	22850	23160.78	7.77	0	2827	24083	23466	23133	22516	22183	23300	22350	86	6850	500	16900	50	1	17200000	3982	14.40	0.60	12	0.04	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	5.26	N	049070	500	86 억		1335677	N	N	4	N	00	N
26	20240925	160520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	-300	5	-1.30	2916665400	124994	215.75	23400	23750	22800	30050	16250	23150	23334.73	7.81	0	-9433	23683	23416	23133	22866	22583	23550	23000	86	6900	500	17130	50	1	17200000	3930	14.21	0.60	12	0.73	1608.00	38283.00	38400	20240117	-40.49	17250	20240805	32.46	38400	-40.49	20240117	17250	32.46	20240805	38400	-40.49	20240117	17250	32.46	20240805	5.25	N	049070	500	86 억		1344069	N	N	4	N	00	N
27	20240925	150525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	-100	5	-0.43	2554261600	109154	188.41	23400	23750	22950	30050	16250	23150	23400.53	7.81	0	-15845	23683	23416	23133	22866	22583	23550	23000	86	6900	500	17130	50	1	17200000	3965	14.33	0.60	12	0.63	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	5.25	N	049070	500	86 억		1344069	N	N	3	N	00	N
28	20240925	140525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	100	2	0.43	2334431100	99643	171.99	23400	23750	23100	30050	16250	23150	23427.95	7.81	0	-11267	23683	23416	23133	22866	22583	23550	23000	86	6900	500	17130	50	1	17200000	3999	14.46	0.61	12	0.58	1608.00	38283.00	38400	20240117	-39.45	17250	20240805	34.78	38400	-39.45	20240117	17250	34.78	20240805	38400	-39.45	20240117	17250	34.78	20240805	5.25	N	049070	500	86 억		1344069	N	N	3	N	00	N
29	20240925	130524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	0	3	0.00	2172777700	92668	159.95	23400	23750	23100	30050	16250	23150	23446.90	7.81	0	-11263	23683	23416	23133	22866	22583	23550	23000	86	6900	500	17130	50	1	17200000	3982	14.40	0.60	12	0.54	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	5.25	N	049070	500	86 억		1344069	N	N	3	N	00	N
30	20240925	120523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23200	50	2	0.22	2002230200	85305	147.25	23400	23750	23150	30050	16250	23150	23471.43	7.81	0	-12345	23683	23416	23133	22866	22583	23550	23000	86	6900	500	17130	50	1	17200000	3990	14.43	0.61	12	0.50	1608.00	38283.00	38400	20240117	-39.58	17250	20240805	34.49	38400	-39.58	20240117	17250	34.49	20240805	38400	-39.58	20240117	17250	34.49	20240805	5.25	N	049070	500	86 억		1344069	N	N	3	N	00	N
31	20240925	110522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	150	2	0.65	1807108200	76913	132.76	23400	23750	23150	30050	16250	23150	23495.48	7.81	0	-9936	23683	23416	23133	22866	22583	23550	23000	86	6900	500	17130	50	1	17200000	4008	14.49	0.61	12	0.45	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	5.25	N	049070	500	86 억		1344069	N	N	3	N	00	N
32	20240925	100524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	350	2	1.51	1478510750	62829	108.45	23400	23750	23150	30050	16250	23150	23532.30	7.81	0	-3538	23683	23416	23133	22866	22583	23550	23000	86	6900	500	17130	50	1	17200000	4042	14.61	0.61	12	0.37	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	5.25	N	049070	500	86 억		1344069	N	N	3	N	00	N
33	20240925	090524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	450	2	1.94	327590100	13950	24.08	23400	23700	23150	30050	16250	23150	23483.16	7.81	0	-1652	23683	23416	23133	22866	22583	23550	23000	86	6900	500	17130	50	1	17200000	4059	14.68	0.62	12	0.08	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	5.25	N	049070	500	86 억		1344069	N	N	3	N	00	N
34	20240924	160520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	100	2	0.43	1323944300	57332	72.53	23000	23400	22850	29950	16150	23050	23092.58	7.84	0	-2633	23716	23382	22916	22582	22116	23550	22750	86	6900	500	17050	50	1	17200000	3982	14.40	0.60	12	0.33	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	5.17	N	049070	500	86 억		1347856	N	N	3	N	00	N
35	20240924	150520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	50	2	0.22	1220918850	52877	66.90	23000	23400	22850	29950	16150	23050	23089.79	7.84	0	-1842	23716	23382	22916	22582	22116	23550	22750	86	6900	500	17050	50	1	17200000	3973	14.37	0.60	12	0.31	1608.00	38283.00	38400	20240117	-39.84	17250	20240805	33.91	38400	-39.84	20240117	17250	33.91	20240805	38400	-39.84	20240117	17250	33.91	20240805	5.17	N	049070	500	86 억		1347856	N	N	0	N	00	N
36	20240924	140520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	0	3	0.00	1017877100	44057	55.74	23000	23400	22850	29950	16150	23050	23103.64	7.84	0	-4703	23716	23382	22916	22582	22116	23550	22750	86	6900	500	17050	50	1	17200000	3965	14.33	0.60	12	0.26	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	5.17	N	049070	500	86 억		1347856	N	N	0	N	00	N
37	20240924	130520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	0	3	0.00	859705450	37166	47.02	23000	23400	22900	29950	16150	23050	23131.50	7.84	0	-4750	23716	23382	22916	22582	22116	23550	22750	86	6900	500	17050	50	1	17200000	3965	14.33	0.60	12	0.22	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	5.17	N	049070	500	86 억		1347856	N	N	0	N	00	N
38	20240924	120521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	200	2	0.87	794526400	34340	43.44	23000	23400	22900	29950	16150	23050	23137.05	7.84	0	-4651	23716	23382	22916	22582	22116	23550	22750	86	6900	500	17050	50	1	17200000	3999	14.46	0.61	12	0.20	1608.00	38283.00	38400	20240117	-39.45	17250	20240805	34.78	38400	-39.45	20240117	17250	34.78	20240805	38400	-39.45	20240117	17250	34.78	20240805	5.17	N	049070	500	86 억		1347856	N	N	0	N	00	N
39	20240924	110520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	50	2	0.22	670947250	28992	36.68	23000	23400	22900	29950	16150	23050	23142.50	7.84	0	-5387	23716	23382	22916	22582	22116	23550	22750	86	6900	500	17050	50	1	17200000	3973	14.37	0.60	12	0.17	1608.00	38283.00	38400	20240117	-39.84	17250	20240805	33.91	38400	-39.84	20240117	17250	33.91	20240805	38400	-39.84	20240117	17250	33.91	20240805	5.17	N	049070	500	86 억		1347856	N	N	0	N	00	N
40	20240924	100519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	100	2	0.43	311417650	13507	17.09	23000	23250	22900	29950	16150	23050	23056.02	7.84	0	-854	23716	23382	22916	22582	22116	23550	22750	86	6900	500	17050	50	1	17200000	3982	14.40	0.60	12	0.08	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	5.17	N	049070	500	86 억		1347856	N	N	0	N	00	N
41	20240924	090519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	200	2	0.87	64464850	2801	3.54	23000	23250	22900	29950	16150	23050	23014.94	7.84	0	-712	23716	23382	22916	22582	22116	23550	22750	86	6900	500	17050	50	1	17200000	3999	14.46	0.61	12	0.02	1608.00	38283.00	38400	20240117	-39.45	17250	20240805	34.78	38400	-39.45	20240117	17250	34.78	20240805	38400	-39.45	20240117	17250	34.78	20240805	5.17	N	049070	500	86 억		1347856	N	N	0	N	00	N
42	20240923	160518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	600	2	2.67	1802683400	78449	105.79	22500	23250	22450	29150	15750	22450	22979.01	7.77	0	12209	23016	22732	22566	22282	22116	22650	22200	86	6700	500	16610	50	1	17200000	3965	14.33	0.60	12	0.46	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	5.15	N	049070	500	86 억		1336773	N	N	0	N	00	N
43	20240923	150519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	450	2	2.00	1742411600	75835	102.26	22500	23250	22450	29150	15750	22450	22976.42	7.77	0	11042	23016	22732	22566	22282	22116	22650	22200	86	6700	500	16610	50	1	17200000	3939	14.24	0.60	12	0.44	1608.00	38283.00	38400	20240117	-40.36	17250	20240805	32.75	38400	-40.36	20240117	17250	32.75	20240805	38400	-40.36	20240117	17250	32.75	20240805	5.15	N	049070	500	86 억		1336773	N	N	0	N	00	N
44	20240923	140523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	700	2	3.12	1501624650	65381	88.17	22500	23250	22450	29150	15750	22450	22967.37	7.77	0	9563	23016	22732	22566	22282	22116	22650	22200	86	6700	500	16610	50	1	17200000	3982	14.40	0.60	12	0.38	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	5.15	N	049070	500	86 억		1336773	N	N	0	N	00	N
45	20240923	130520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	650	2	2.90	1355948250	59087	79.68	22500	23250	22450	29150	15750	22450	22948.42	7.77	0	8930	23016	22732	22566	22282	22116	22650	22200	86	6700	500	16610	50	1	17200000	3973	14.37	0.60	12	0.34	1608.00	38283.00	38400	20240117	-39.84	17250	20240805	33.91	38400	-39.84	20240117	17250	33.91	20240805	38400	-39.84	20240117	17250	33.91	20240805	5.15	N	049070	500	86 억		1336773	N	N	0	N	00	N
46	20240923	120519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	650	2	2.90	1228020200	53547	72.21	22500	23250	22450	29150	15750	22450	22933.59	7.77	0	7635	23016	22732	22566	22282	22116	22650	22200	86	6700	500	16610	50	1	17200000	3973	14.37	0.60	12	0.31	1608.00	38283.00	38400	20240117	-39.84	17250	20240805	33.91	38400	-39.84	20240117	17250	33.91	20240805	38400	-39.84	20240117	17250	33.91	20240805	5.15	N	049070	500	86 억		1336773	N	N	0	N	00	N
47	20240923	110519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	600	2	2.67	1013369050	44214	59.62	22500	23250	22450	29150	15750	22450	22919.75	7.77	0	9791	23016	22732	22566	22282	22116	22650	22200	86	6700	500	16610	50	1	17200000	3965	14.33	0.60	12	0.26	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	5.15	N	049070	500	86 억		1336773	N	N	0	N	00	N
48	20240923	100518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	650	2	2.90	687032700	30081	40.56	22500	23200	22450	29150	15750	22450	22839.55	7.77	0	7787	23016	22732	22566	22282	22116	22650	22200	86	6700	500	16610	50	1	17200000	3973	14.37	0.60	12	0.17	1608.00	38283.00	38400	20240117	-39.84	17250	20240805	33.91	38400	-39.84	20240117	17250	33.91	20240805	38400	-39.84	20240117	17250	33.91	20240805	5.15	N	049070	500	86 억		1336773	N	N	0	N	00	N
49	20240923	090517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22650	200	2	0.89	92487300	4101	5.53	22500	22700	22450	29150	15750	22450	22552.63	7.77	0	-14	23016	22732	22566	22282	22116	22650	22200	86	6700	500	16610	50	1	17200000	3896	14.09	0.59	12	0.02	1608.00	38283.00	38400	20240117	-41.02	17250	20240805	31.30	38400	-41.02	20240117	17250	31.30	20240805	38400	-41.02	20240117	17250	31.30	20240805	5.15	N	049070	500	86 억		1336773	N	N	0	N	00	N
50	20240913	160455	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	50	2	0.22	2819846700	121772	44.13	22900	23650	22600	30000	16200	23100	23156.78	8.00	0	-8340	24433	23766	22583	21916	20733	24100	22250	86	6900	500	17090	50	1	17200000	3982	14.40	0.60	12	0.71	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	5.11	N	049070	500	86 억		1376417	N	N	8	N	00	N
51	20240913	150500	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	0	3	0.00	2665108400	115078	41.71	22900	23650	22600	30000	16200	23100	23159.15	8.00	0	-7499	24433	23766	22583	21916	20733	24100	22250	86	6900	500	17090	50	1	17200000	3973	14.37	0.60	12	0.67	1608.00	38283.00	38400	20240117	-39.84	17250	20240805	33.91	38400	-39.84	20240117	17250	33.91	20240805	38400	-39.84	20240117	17250	33.91	20240805	5.11	N	049070	500	86 억		1376417	N	N	0	N	00	N
52	20240913	140501	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	-50	5	-0.22	2380206050	102701	37.22	22900	23650	22600	30000	16200	23100	23176.07	8.00	0	-5585	24433	23766	22583	21916	20733	24100	22250	86	6900	500	17090	50	1	17200000	3965	14.33	0.60	12	0.60	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	5.11	N	049070	500	86 억		1376417	N	N	0	N	00	N
53	20240913	130457	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	50	2	0.22	2255006700	97262	35.25	22900	23650	22600	30000	16200	23100	23184.87	8.00	0	-4016	24433	23766	22583	21916	20733	24100	22250	86	6900	500	17090	50	1	17200000	3982	14.40	0.60	12	0.57	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	5.11	N	049070	500	86 억		1376417	N	N	0	N	00	N
54	20240913	120459	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	50	2	0.22	2111195200	91049	33.00	22900	23650	22600	30000	16200	23100	23187.46	8.00	0	-2171	24433	23766	22583	21916	20733	24100	22250	86	6900	500	17090	50	1	17200000	3982	14.40	0.60	12	0.53	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	5.11	N	049070	500	86 억		1376417	N	N	0	N	00	N
55	20240913	110500	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	200	2	0.87	1781738400	76770	27.82	22900	23650	22600	30000	16200	23100	23208.78	8.00	0	1723	24433	23766	22583	21916	20733	24100	22250	86	6900	500	17090	50	1	17200000	4008	14.49	0.61	12	0.45	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	5.11	N	049070	500	86 억		1376417	N	N	0	N	00	N
56	20240913	100459	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	250	2	1.08	996789950	43280	15.69	22900	23400	22600	30000	16200	23100	23031.19	8.00	0	275	24433	23766	22583	21916	20733	24100	22250	86	6900	500	17090	50	1	17200000	4016	14.52	0.61	12	0.25	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	5.11	N	049070	500	86 억		1376417	N	N	0	N	00	N
57	20240913	090501	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22600	-500	5	-2.16	260300000	11393	4.13	22900	23050	22600	30000	16200	23100	22847.36	8.00	0	1857	24433	23766	22583	21916	20733	24100	22250	86	6900	500	17090	50	1	17200000	3887	14.05	0.59	12	0.07	1608.00	38283.00	38400	20240117	-41.15	17250	20240805	31.01	38400	-41.15	20240117	17250	31.01	20240805	38400	-41.15	20240117	17250	31.01	20240805	5.11	N	049070	500	86 억		1376417	N	N	0	N	00	N
58	20240912	160455	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	1900	2	8.96	6146230950	274299	249.83	21500	23250	21400	27550	14850	21200	22403.59	7.99	0	-20865	22600	21900	21200	20500	19800	22250	20850	86	6350	500	15680	50	1	17200000	3973	14.37	0.60	12	1.59	1608.00	38283.00	38400	20240117	-39.84	17250	20240805	33.91	38400	-39.84	20240117	17250	33.91	20240805	38400	-39.84	20240117	17250	33.91	20240805	5.15	N	049070	500	86 억		1373929	N	N	294	N	00	N
59	20240912	150456	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	1950	2	9.20	5476997150	245333	223.45	21500	23200	21400	27550	14850	21200	22324.75	7.99	0	-16763	22600	21900	21200	20500	19800	22250	20850	86	6350	500	15680	50	1	17200000	3982	14.40	0.60	12	1.43	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	5.15	N	049070	500	86 억		1373929	N	N	294	N	00	N
60	20240912	140458	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22300	1100	2	5.19	3024288500	137534	125.26	21500	22400	21400	27550	14850	21200	21989.39	7.99	0	-17929	22600	21900	21200	20500	19800	22250	20850	86	6350	500	15680	50	1	17200000	3836	13.87	0.58	12	0.80	1608.00	38283.00	38400	20240117	-41.93	17250	20240805	29.28	38400	-41.93	20240117	17250	29.28	20240805	38400	-41.93	20240117	17250	29.28	20240805	5.15	N	049070	500	86 억		1373929	N	N	294	N	00	N
61	20240912	130456	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22100	900	2	4.25	2260185750	103125	93.93	21500	22400	21400	27550	14850	21200	21916.95	7.99	0	-18173	22600	21900	21200	20500	19800	22250	20850	86	6350	500	15680	50	1	17200000	3801	13.74	0.58	12	0.60	1608.00	38283.00	38400	20240117	-42.45	17250	20240805	28.12	38400	-42.45	20240117	17250	28.12	20240805	38400	-42.45	20240117	17250	28.12	20240805	5.15	N	049070	500	86 억		1373929	N	N	294	N	00	N
62	20240912	120455	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21800	600	2	2.83	985306050	45488	41.43	21500	21850	21400	27550	14850	21200	21660.79	7.99	0	-8646	22600	21900	21200	20500	19800	22250	20850	86	6350	500	15680	50	1	17200000	3750	13.56	0.57	12	0.26	1608.00	38283.00	38400	20240117	-43.23	17250	20240805	26.38	38400	-43.23	20240117	17250	26.38	20240805	38400	-43.23	20240117	17250	26.38	20240805	5.15	N	049070	500	86 억		1373929	N	N	294	N	00	N
63	20240912	110454	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21650	450	2	2.12	837579500	38692	35.24	21500	21850	21400	27550	14850	21200	21647.36	7.99	0	-9271	22600	21900	21200	20500	19800	22250	20850	86	6350	500	15680	50	1	17200000	3724	13.46	0.57	12	0.22	1608.00	38283.00	38400	20240117	-43.62	17250	20240805	25.51	38400	-43.62	20240117	17250	25.51	20240805	38400	-43.62	20240117	17250	25.51	20240805	5.15	N	049070	500	86 억		1373929	N	N	294	N	00	N
64	20240912	100455	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21550	350	2	1.65	624600150	28838	26.27	21500	21850	21400	27550	14850	21200	21658.93	7.99	0	-5664	22600	21900	21200	20500	19800	22250	20850	86	6350	500	15680	50	1	17200000	3707	13.40	0.56	12	0.17	1608.00	38283.00	38400	20240117	-43.88	17250	20240805	24.93	38400	-43.88	20240117	17250	24.93	20240805	38400	-43.88	20240117	17250	24.93	20240805	5.15	N	049070	500	86 억		1373929	N	N	294	N	00	N
65	20240912	090455	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21750	550	2	2.59	78428550	3624	3.30	21500	21750	21500	27550	14850	21200	21641.43	7.99	0	10	22600	21900	21200	20500	19800	22250	20850	86	6350	500	15680	50	1	17200000	3741	13.53	0.57	12	0.02	1608.00	38283.00	38400	20240117	-43.36	17250	20240805	26.09	38400	-43.36	20240117	17250	26.09	20240805	38400	-43.36	20240117	17250	26.09	20240805	5.15	N	049070	500	86 억		1373929	N	N	294	N	00	N
66	20240911	160446	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	500	2	2.42	2325068150	108831	115.35	20500	21900	20500	26900	14500	20700	21364.04	7.87	0	17891	21666	21182	20916	20432	20166	21050	20300	86	6200	500	15310	50	1	17200000	3646	13.18	0.55	12	0.63	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	5.17	N	049070	500	86 억		1354278	N	N	294	N	00	N
67	20240911	150449	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	500	2	2.42	2212743800	103531	109.73	20500	21900	20500	26900	14500	20700	21372.77	7.87	0	17420	21666	21182	20916	20432	20166	21050	20300	86	6200	500	15310	50	1	17200000	3646	13.18	0.55	12	0.60	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	5.17	N	049070	500	86 억		1354278	N	N	546	N	00	N
68	20240911	140449	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	550	2	2.66	1967705700	91936	97.44	20500	21900	20500	26900	14500	20700	21402.99	7.87	0	15539	21666	21182	20916	20432	20166	21050	20300	86	6200	500	15310	50	1	17200000	3655	13.22	0.56	12	0.53	1608.00	38283.00	38400	20240117	-44.66	17250	20240805	23.19	38400	-44.66	20240117	17250	23.19	20240805	38400	-44.66	20240117	17250	23.19	20240805	5.17	N	049070	500	86 억		1354278	N	N	546	N	00	N
69	20240911	130448	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	600	2	2.90	1585665000	73930	78.36	20500	21900	20500	26900	14500	20700	21448.19	7.87	0	6577	21666	21182	20916	20432	20166	21050	20300	86	6200	500	15310	50	1	17200000	3664	13.25	0.56	12	0.43	1608.00	38283.00	38400	20240117	-44.53	17250	20240805	23.48	38400	-44.53	20240117	17250	23.48	20240805	38400	-44.53	20240117	17250	23.48	20240805	5.17	N	049070	500	86 억		1354278	N	N	546	N	00	N
70	20240911	120452	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	700	2	3.38	1458105250	67952	72.02	20500	21900	20500	26900	14500	20700	21457.87	7.87	0	6643	21666	21182	20916	20432	20166	21050	20300	86	6200	500	15310	50	1	17200000	3681	13.31	0.56	12	0.40	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	5.17	N	049070	500	86 억		1354278	N	N	546	N	00	N
71	20240911	110446	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	700	2	3.38	1363495400	63540	67.34	20500	21900	20500	26900	14500	20700	21458.85	7.87	0	5591	21666	21182	20916	20432	20166	21050	20300	86	6200	500	15310	50	1	17200000	3681	13.31	0.56	12	0.37	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	5.17	N	049070	500	86 억		1354278	N	N	546	N	00	N
72	20240911	100446	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21550	850	2	4.11	793102750	37141	39.36	20500	21750	20500	26900	14500	20700	21353.83	7.87	0	11091	21666	21182	20916	20432	20166	21050	20300	86	6200	500	15310	50	1	17200000	3707	13.40	0.56	12	0.22	1608.00	38283.00	38400	20240117	-43.88	17250	20240805	24.93	38400	-43.88	20240117	17250	24.93	20240805	38400	-43.88	20240117	17250	24.93	20240805	5.17	N	049070	500	86 억		1354278	N	N	546	N	00	N
73	20240911	090451	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	500	2	2.42	120532200	5808	6.16	20500	21200	20500	26900	14500	20700	20752.79	7.87	0	963	21666	21182	20916	20432	20166	21050	20300	86	6200	500	15310	50	1	17200000	3646	13.18	0.55	12	0.03	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	5.17	N	049070	500	86 억		1354278	N	N	546	N	00	N
74	20240910	160446	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20700	-600	5	-2.82	1922237900	91916	124.66	21300	21400	20650	27650	14950	21300	20917.14	7.85	0	-2568	22066	21682	21266	20882	20466	21875	21075	86	6350	500	15760	50	1	17200000	3560	12.87	0.54	12	0.53	1608.00	38283.00	38400	20240117	-46.09	17250	20240805	20.00	38400	-46.09	20240117	17250	20.00	20240805	38400	-46.09	20240117	17250	20.00	20240805	5.42	N	049070	500	86 억		1350563	N	N	546	N	00	N
75	20240910	150450	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20750	-550	5	-2.58	1511981100	72110	97.80	21300	21400	20650	27650	14950	21300	20967.70	7.85	0	-9062	22066	21682	21266	20882	20466	21875	21075	86	6350	500	15760	50	1	17200000	3569	12.90	0.54	12	0.42	1608.00	38283.00	38400	20240117	-45.96	17250	20240805	20.29	38400	-45.96	20240117	17250	20.29	20240805	38400	-45.96	20240117	17250	20.29	20240805	5.42	N	049070	500	86 억		1350563	N	N	0	N	00	N
76	20240910	140448	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20850	-450	5	-2.11	1380424350	65787	89.22	21300	21400	20650	27650	14950	21300	20983.24	7.85	0	-10627	22066	21682	21266	20882	20466	21875	21075	86	6350	500	15760	50	1	17200000	3586	12.97	0.54	12	0.38	1608.00	38283.00	38400	20240117	-45.70	17250	20240805	20.87	38400	-45.70	20240117	17250	20.87	20240805	38400	-45.70	20240117	17250	20.87	20240805	5.42	N	049070	500	86 억		1350563	N	N	0	N	00	N
77	20240910	130448	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	-300	5	-1.41	1234311850	58773	79.71	21300	21400	20650	27650	14950	21300	21001.34	7.85	0	-11941	22066	21682	21266	20882	20466	21875	21075	86	6350	500	15760	50	1	17200000	3612	13.06	0.55	12	0.34	1608.00	38283.00	38400	20240117	-45.31	17250	20240805	21.74	38400	-45.31	20240117	17250	21.74	20240805	38400	-45.31	20240117	17250	21.74	20240805	5.42	N	049070	500	86 억		1350563	N	N	0	N	00	N
78	20240910	120447	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	-350	5	-1.64	1144794950	54493	73.91	21300	21400	20650	27650	14950	21300	21008.11	7.85	0	-13173	22066	21682	21266	20882	20466	21875	21075	86	6350	500	15760	50	1	17200000	3603	13.03	0.55	12	0.32	1608.00	38283.00	38400	20240117	-45.44	17250	20240805	21.45	38400	-45.44	20240117	17250	21.45	20240805	38400	-45.44	20240117	17250	21.45	20240805	5.42	N	049070	500	86 억		1350563	N	N	0	N	00	N
79	20240910	110447	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21050	-250	5	-1.17	997212750	47472	64.38	21300	21400	20650	27650	14950	21300	21006.34	7.85	0	-12593	22066	21682	21266	20882	20466	21875	21075	86	6350	500	15760	50	1	17200000	3621	13.09	0.55	12	0.28	1608.00	38283.00	38400	20240117	-45.18	17250	20240805	22.03	38400	-45.18	20240117	17250	22.03	20240805	38400	-45.18	20240117	17250	22.03	20240805	5.42	N	049070	500	86 억		1350563	N	N	0	N	00	N
80	20240910	100448	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	-350	5	-1.64	768361400	36597	49.64	21300	21400	20650	27650	14950	21300	20995.20	7.85	0	-11897	22066	21682	21266	20882	20466	21875	21075	86	6350	500	15760	50	1	17200000	3603	13.03	0.55	12	0.21	1608.00	38283.00	38400	20240117	-45.44	17250	20240805	21.45	38400	-45.44	20240117	17250	21.45	20240805	38400	-45.44	20240117	17250	21.45	20240805	5.42	N	049070	500	86 억		1350563	N	N	0	N	00	N
81	20240910	090447	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	-100	5	-0.47	202682600	9530	12.93	21300	21400	21150	27650	14950	21300	21267.85	7.85	0	-4026	22066	21682	21266	20882	20466	21875	21075	86	6350	500	15760	50	1	17200000	3646	13.18	0.55	12	0.06	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	5.42	N	049070	500	86 억		1350563	N	N	0	N	00	N
82	20240909	160439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	-150	5	-0.70	1540747800	72509	31.40	20950	21650	20850	27850	15050	21450	21248.90	7.86	0	5026	23750	22600	21900	20750	20050	22250	20400	86	6400	500	15870	50	1	17200000	3664	13.25	0.56	12	0.42	1608.00	38283.00	38400	20240117	-44.53	17250	20240805	23.48	38400	-44.53	20240117	17250	23.48	20240805	38400	-44.53	20240117	17250	23.48	20240805	5.36	N	049070	500	86 억		1351940	N	N	0	N	00	N
83	20240909	150442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	-100	5	-0.47	1395811350	65709	28.45	20950	21650	20850	27850	15050	21450	21242.32	7.86	0	1300	23750	22600	21900	20750	20050	22250	20400	86	6400	500	15870	50	1	17200000	3672	13.28	0.56	12	0.38	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	5.36	N	049070	500	86 억		1351940	N	N	0	N	00	N
84	20240909	140444	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	-50	5	-0.23	1159582100	54645	23.66	20950	21650	20850	27850	15050	21450	21220.28	7.86	0	1294	23750	22600	21900	20750	20050	22250	20400	86	6400	500	15870	50	1	17200000	3681	13.31	0.56	12	0.32	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	5.36	N	049070	500	86 억		1351940	N	N	0	N	00	N
85	20240909	130442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	0	3	0.00	1008251000	47593	20.61	20950	21650	20850	27850	15050	21450	21184.86	7.86	0	-469	23750	22600	21900	20750	20050	22250	20400	86	6400	500	15870	50	1	17200000	3689	13.34	0.56	12	0.28	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	5.36	N	049070	500	86 억		1351940	N	N	0	N	00	N
86	20240909	120440	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	0	3	0.00	864125200	40889	17.71	20950	21500	20850	27850	15050	21450	21133.44	7.86	0	682	23750	22600	21900	20750	20050	22250	20400	86	6400	500	15870	50	1	17200000	3689	13.34	0.56	12	0.24	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	5.36	N	049070	500	86 억		1351940	N	N	0	N	00	N
87	20240909	110441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	-250	5	-1.17	694876950	32957	14.27	20950	21300	20850	27850	15050	21450	21084.35	7.86	0	-33	23750	22600	21900	20750	20050	22250	20400	86	6400	500	15870	50	1	17200000	3646	13.18	0.55	12	0.19	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	5.36	N	049070	500	86 억		1351940	N	N	0	N	00	N
88	20240909	100444	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21050	-400	5	-1.86	554163450	26286	11.38	20950	21300	20850	27850	15050	21450	21082.08	7.86	0	55	23750	22600	21900	20750	20050	22250	20400	86	6400	500	15870	50	1	17200000	3621	13.09	0.55	12	0.15	1608.00	38283.00	38400	20240117	-45.18	17250	20240805	22.03	38400	-45.18	20240117	17250	22.03	20240805	38400	-45.18	20240117	17250	22.03	20240805	5.36	N	049070	500	86 억		1351940	N	N	0	N	00	N
89	20240909	090438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20850	-600	5	-2.80	138676250	6599	2.86	20950	21250	20850	27850	15050	21450	21014.74	7.86	0	548	23750	22600	21900	20750	20050	22250	20400	86	6400	500	15870	50	1	17200000	3586	12.97	0.54	12	0.04	1608.00	38283.00	38400	20240117	-45.70	17250	20240805	20.87	38400	-45.70	20240117	17250	20.87	20240805	38400	-45.70	20240117	17250	20.87	20240805	5.36	N	049070	500	86 억		1351940	N	N	0	N	00	N
90	20240906	160435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	-1050	5	-4.67	4922849000	228110	72.79	22950	23050	21200	29250	15750	22500	21580.62	7.56	0	56319	25500	24000	23250	21750	21000	23625	21375	86	6750	500	16650	50	1	17200000	3689	13.34	0.56	12	1.33	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	5.36	N	049070	500	86 억		1300991	N	N	0	N	00	N
91	20240906	150442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21550	-950	5	-4.22	4698150450	217638	69.45	22950	23050	21200	29250	15750	22500	21586.21	7.56	0	53445	25500	24000	23250	21750	21000	23625	21375	86	6750	500	16650	50	1	17200000	3707	13.40	0.56	12	1.27	1608.00	38283.00	38400	20240117	-43.88	17250	20240805	24.93	38400	-43.88	20240117	17250	24.93	20240805	38400	-43.88	20240117	17250	24.93	20240805	5.36	N	049070	500	86 억		1300991	N	N	0	N	00	N
92	20240906	140443	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	-1150	5	-5.11	3917883600	181083	57.79	22950	23050	21200	29250	15750	22500	21634.95	7.56	0	38739	25500	24000	23250	21750	21000	23625	21375	86	6750	500	16650	50	1	17200000	3672	13.28	0.56	12	1.05	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	5.36	N	049070	500	86 억		1300991	N	N	0	N	00	N
93	20240906	130440	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	-1200	5	-5.33	3516012100	162267	51.78	22950	23050	21200	29250	15750	22500	21667.10	7.56	0	34478	25500	24000	23250	21750	21000	23625	21375	86	6750	500	16650	50	1	17200000	3664	13.25	0.56	12	0.94	1608.00	38283.00	38400	20240117	-44.53	17250	20240805	23.48	38400	-44.53	20240117	17250	23.48	20240805	38400	-44.53	20240117	17250	23.48	20240805	5.36	N	049070	500	86 억		1300991	N	N	0	N	00	N
94	20240906	120442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	-1200	5	-5.33	3215373000	148208	47.29	22950	23050	21200	29250	15750	22500	21693.98	7.56	0	29351	25500	24000	23250	21750	21000	23625	21375	86	6750	500	16650	50	1	17200000	3664	13.25	0.56	12	0.86	1608.00	38283.00	38400	20240117	-44.53	17250	20240805	23.48	38400	-44.53	20240117	17250	23.48	20240805	38400	-44.53	20240117	17250	23.48	20240805	5.36	N	049070	500	86 억		1300991	N	N	0	N	00	N
95	20240906	110444	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	-1050	5	-4.67	2564082600	117668	37.55	22950	23050	21250	29250	15750	22500	21789.69	7.56	0	19173	25500	24000	23250	21750	21000	23625	21375	86	6750	500	16650	50	1	17200000	3689	13.34	0.56	12	0.68	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	5.36	N	049070	500	86 억		1300991	N	N	0	N	00	N
96	20240906	100438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	-1050	5	-4.67	1700296650	77360	24.69	22950	23050	21450	29250	15750	22500	21977.75	7.56	0	11312	25500	24000	23250	21750	21000	23625	21375	86	6750	500	16650	50	1	17200000	3689	13.34	0.56	12	0.45	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	5.36	N	049070	500	86 억		1300991	N	N	0	N	00	N
97	20240906	090442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	350	2	1.56	174211500	7613	2.43	22950	23050	22700	29250	15750	22500	22893.13	7.56	0	-202	25500	24000	23250	21750	21000	23625	21375	86	6750	500	16650	50	1	17200000	3930	14.21	0.60	12	0.04	1608.00	38283.00	38400	20240117	-40.49	17250	20240805	32.46	38400	-40.49	20240117	17250	32.46	20240805	38400	-40.49	20240117	17250	32.46	20240805	5.36	N	049070	500	86 억		1300991	N	N	0	N	00	N
98	20240905	160434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22500	-2050	5	-8.35	7262088450	309652	189.04	24600	24750	22500	31900	17200	24550	23453.93	7.73	0	-21222	25383	24966	24283	23866	23183	25175	24075	86	7350	500	18160	50	1	17200000	3870	13.99	0.59	12	1.80	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	5.28	N	049070	500	86 억		1328922	N	N	216	N	00	N
99	20240905	150441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	-1550	5	-6.31	6706120800	285083	174.04	24600	24750	22500	31900	17200	24550	23523.06	7.73	0	-25826	25383	24966	24283	23866	23183	25175	24075	86	7350	500	18160	50	1	17200000	3956	14.30	0.60	12	1.66	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	5.28	N	049070	500	86 억		1328922	N	N	216	N	00	N
100	20240905	140439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22600	-1950	5	-7.94	6131124350	259854	158.64	24600	24750	22500	31900	17200	24550	23594.15	7.73	0	-27307	25383	24966	24283	23866	23183	25175	24075	86	7350	500	18160	50	1	17200000	3887	14.05	0.59	12	1.51	1608.00	38283.00	38400	20240117	-41.15	17250	20240805	31.01	38400	-41.15	20240117	17250	31.01	20240805	38400	-41.15	20240117	17250	31.01	20240805	5.28	N	049070	500	86 억		1328922	N	N	216	N	00	N
101	20240905	130440	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22800	-1750	5	-7.13	5167618450	217348	132.69	24600	24750	22700	31900	17200	24550	23775.44	7.73	0	-33524	25383	24966	24283	23866	23183	25175	24075	86	7350	500	18160	50	1	17200000	3922	14.18	0.60	12	1.26	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	5.28	N	049070	500	86 억		1328922	N	N	216	N	00	N
102	20240905	120438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	-1100	5	-4.48	3775955950	156994	95.84	24600	24750	23250	31900	17200	24550	24051.29	7.73	0	-37771	25383	24966	24283	23866	23183	25175	24075	86	7350	500	18160	50	1	17200000	4033	14.58	0.61	12	0.91	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	5.28	N	049070	500	86 억		1328922	N	N	216	N	00	N
103	20240905	110436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	-1100	5	-4.48	2974946150	122716	74.92	24600	24750	23400	31900	17200	24550	24242.29	7.73	0	-40929	25383	24966	24283	23866	23183	25175	24075	86	7350	500	18160	50	1	17200000	4033	14.58	0.61	12	0.71	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	5.28	N	049070	500	86 억		1328922	N	N	216	N	00	N
104	20240905	100436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24200	-350	5	-1.43	2022274750	82653	50.46	24600	24750	24100	31900	17200	24550	24466.95	7.73	0	-38193	25383	24966	24283	23866	23183	25175	24075	86	7350	500	18160	50	1	17200000	4162	15.05	0.63	12	0.48	1608.00	38283.00	38400	20240117	-36.98	17250	20240805	40.29	38400	-36.98	20240117	17250	40.29	20240805	38400	-36.98	20240117	17250	40.29	20240805	5.28	N	049070	500	86 억		1328922	N	N	216	N	00	N
105	20240905	090441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	50	2	0.20	125796750	5116	3.12	24600	24750	24500	31900	17200	24550	24589.62	7.73	0	-3313	25383	24966	24283	23866	23183	25175	24075	86	7350	500	18160	50	1	17200000	4231	15.30	0.64	12	0.03	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	5.28	N	049070	500	86 억		1328922	N	N	216	N	00	N
106	20240904	160430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	-400	5	-1.60	3861881050	158959	91.40	23650	24700	23600	32400	17500	24950	24294.15	7.39	0	27252	26016	25482	25216	24682	24416	25350	24550	86	7450	500	18460	50	1	17200000	4223	15.27	0.64	12	0.92	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	5.16	N	049070	500	86 억		1270744	N	N	216	N	00	N
107	20240904	150433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24500	-450	5	-1.80	3442793750	141867	81.57	23650	24700	23600	32400	17500	24950	24267.25	7.39	0	26337	26016	25482	25216	24682	24416	25350	24550	86	7450	500	18460	50	1	17200000	4214	15.24	0.64	12	0.82	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	5.16	N	049070	500	86 억		1270744	N	N	50	N	00	N
108	20240904	140436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	-600	5	-2.40	2999562950	123734	71.15	23650	24700	23600	32400	17500	24950	24241.43	7.39	0	21423	26016	25482	25216	24682	24416	25350	24550	86	7450	500	18460	50	1	17200000	4188	15.14	0.64	12	0.72	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	5.16	N	049070	500	86 억		1270744	N	N	50	N	00	N
109	20240904	130435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	-550	5	-2.20	2709829800	111829	64.30	23650	24700	23600	32400	17500	24950	24231.23	7.39	0	18495	26016	25482	25216	24682	24416	25350	24550	86	7450	500	18460	50	1	17200000	4197	15.17	0.64	12	0.65	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	5.16	N	049070	500	86 억		1270744	N	N	50	N	00	N
110	20240904	120432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-500	5	-2.00	2485703950	102621	59.01	23650	24700	23600	32400	17500	24950	24221.43	7.39	0	17662	26016	25482	25216	24682	24416	25350	24550	86	7450	500	18460	50	1	17200000	4205	15.21	0.64	12	0.60	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	5.16	N	049070	500	86 억		1270744	N	N	50	N	00	N
111	20240904	110432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-500	5	-2.00	2276735000	94070	54.09	23650	24700	23600	32400	17500	24950	24201.73	7.39	0	19417	26016	25482	25216	24682	24416	25350	24550	86	7450	500	18460	50	1	17200000	4205	15.21	0.64	12	0.55	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	5.16	N	049070	500	86 억		1270744	N	N	50	N	00	N
112	20240904	100435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-500	5	-2.00	1852076200	76728	44.12	23650	24700	23600	32400	17500	24950	24137.09	7.39	0	20963	26016	25482	25216	24682	24416	25350	24550	86	7450	500	18460	50	1	17200000	4205	15.21	0.64	12	0.45	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	5.16	N	049070	500	86 억		1270744	N	N	50	N	00	N
113	20240904	090432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24150	-800	5	-3.21	639050850	26856	15.44	23650	24150	23600	32400	17500	24950	23790.93	7.39	0	11090	26016	25482	25216	24682	24416	25350	24550	86	7450	500	18460	50	1	17200000	4154	15.02	0.63	12	0.16	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	5.16	N	049070	500	86 억		1270744	N	N	50	N	00	N
114	20240903	160428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24950	-750	5	-2.92	4337947050	171600	24.83	25700	25750	24950	33400	18000	25700	25278.33	7.36	0	3694	27666	26682	25516	24532	23366	27175	25025	86	7700	500	19010	50	1	17200000	4291	15.52	0.65	12	1.00	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	4.95	N	049070	500	86 억		1266709	N	N	50	N	00	N
115	20240903	150431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25100	-600	5	-2.33	3885062750	153477	22.20	25700	25750	25000	33400	18000	25700	25312.01	7.36	0	1958	27666	26682	25516	24532	23366	27175	25025	86	7700	500	19010	50	1	17200000	4317	15.61	0.66	12	0.89	1608.00	38283.00	38400	20240117	-34.64	17250	20240805	45.51	38400	-34.64	20240117	17250	45.51	20240805	38400	-34.64	20240117	17250	45.51	20240805	4.95	N	049070	500	86 억		1266709	N	N	222	N	00	N
116	20240903	140430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	-350	5	-1.36	3369061800	132920	19.23	25700	25750	25050	33400	18000	25700	25344.81	7.36	0	6431	27666	26682	25516	24532	23366	27175	25025	86	7700	500	19010	50	1	17200000	4360	15.76	0.66	12	0.77	1608.00	38283.00	38400	20240117	-33.98	17250	20240805	46.96	38400	-33.98	20240117	17250	46.96	20240805	38400	-33.98	20240117	17250	46.96	20240805	4.95	N	049070	500	86 억		1266709	N	N	222	N	00	N
117	20240903	130432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	-400	5	-1.56	2989091550	117836	17.05	25700	25750	25050	33400	18000	25700	25364.70	7.36	0	6876	27666	26682	25516	24532	23366	27175	25025	86	7700	500	19010	50	1	17200000	4352	15.73	0.66	12	0.69	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	4.95	N	049070	500	86 억		1266709	N	N	222	N	00	N
118	20240903	120426	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25200	-500	5	-1.95	2755489700	108534	15.70	25700	25750	25050	33400	18000	25700	25386.39	7.36	0	7068	27666	26682	25516	24532	23366	27175	25025	86	7700	500	19010	50	1	17200000	4334	15.67	0.66	12	0.63	1608.00	38283.00	38400	20240117	-34.38	17250	20240805	46.09	38400	-34.38	20240117	17250	46.09	20240805	38400	-34.38	20240117	17250	46.09	20240805	4.95	N	049070	500	86 억		1266709	N	N	222	N	00	N
119	20240903	110424	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	-350	5	-1.36	2161195550	84920	12.29	25700	25750	25150	33400	18000	25700	25447.86	7.36	0	7611	27666	26682	25516	24532	23366	27175	25025	86	7700	500	19010	50	1	17200000	4360	15.76	0.66	12	0.49	1608.00	38283.00	38400	20240117	-33.98	17250	20240805	46.96	38400	-33.98	20240117	17250	46.96	20240805	38400	-33.98	20240117	17250	46.96	20240805	4.95	N	049070	500	86 억		1266709	N	N	222	N	00	N
120	20240903	100425	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25500	-200	5	-0.78	1477127800	57918	8.38	25700	25750	25300	33400	18000	25700	25501.56	7.36	0	5485	27666	26682	25516	24532	23366	27175	25025	86	7700	500	19010	50	1	17200000	4386	15.86	0.67	12	0.34	1608.00	38283.00	38400	20240117	-33.59	17250	20240805	47.83	38400	-33.59	20240117	17250	47.83	20240805	38400	-33.59	20240117	17250	47.83	20240805	4.95	N	049070	500	86 억		1266709	N	N	222	N	00	N
121	20240903	090426	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25650	-50	5	-0.19	456666850	17843	2.58	25700	25750	25350	33400	18000	25700	25589.60	7.36	0	-1189	27666	26682	25516	24532	23366	27175	25025	86	7700	500	19010	50	1	17200000	4412	15.95	0.67	12	0.10	1608.00	38283.00	38400	20240117	-33.20	17250	20240805	48.70	38400	-33.20	20240117	17250	48.70	20240805	38400	-33.20	20240117	17250	48.70	20240805	4.95	N	049070	500	86 억		1266709	N	N	222	N	00	N
122	20240902	160422	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25700	1350	2	5.54	17512040000	687642	69.46	24800	26500	24350	31650	17050	24350	25466.85	7.15	0	11512	28483	26416	25133	23066	21783	27450	24100	86	7300	500	18010	50	1	17200000	4420	15.98	0.67	12	4.00	1608.00	38283.00	38400	20240117	-33.07	17250	20240805	48.99	38400	-33.07	20240117	17250	48.99	20240805	38400	-33.07	20240117	17250	48.99	20240805	4.97	N	049070	500	86 억		1229404	N	N	222	N	00	N
123	20240902	150429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25400	1050	2	4.31	16119221000	633299	63.97	24800	26500	24350	31650	17050	24350	25453.10	7.15	0	24200	28483	26416	25133	23066	21783	27450	24100	86	7300	500	18010	50	1	17200000	4369	15.80	0.66	12	3.68	1608.00	38283.00	38400	20240117	-33.85	17250	20240805	47.25	38400	-33.85	20240117	17250	47.25	20240805	38400	-33.85	20240117	17250	47.25	20240805	4.97	N	049070	500	86 억		1229404	N	N	0	N	00	N
124	20240902	140429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	950	2	3.90	15375903550	603959	61.01	24800	26500	24350	31650	17050	24350	25458.86	7.15	0	21641	28483	26416	25133	23066	21783	27450	24100	86	7300	500	18010	50	1	17200000	4352	15.73	0.66	12	3.51	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	4.97	N	049070	500	86 억		1229404	N	N	0	N	00	N
125	20240902	130425	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	950	2	3.90	14914956100	585791	59.17	24800	26500	24350	31650	17050	24350	25461.57	7.15	0	21336	28483	26416	25133	23066	21783	27450	24100	86	7300	500	18010	50	1	17200000	4352	15.73	0.66	12	3.41	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	4.97	N	049070	500	86 억		1229404	N	N	0	N	00	N
126	20240902	120429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25400	1050	2	4.31	14233128600	558925	56.46	24800	26500	24350	31650	17050	24350	25465.55	7.15	0	19168	28483	26416	25133	23066	21783	27450	24100	86	7300	500	18010	50	1	17200000	4369	15.80	0.66	12	3.25	1608.00	38283.00	38400	20240117	-33.85	17250	20240805	47.25	38400	-33.85	20240117	17250	47.25	20240805	38400	-33.85	20240117	17250	47.25	20240805	4.97	N	049070	500	86 억		1229404	N	N	0	N	00	N
127	20240902	110424	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25650	1300	2	5.34	12285607100	482096	48.70	24800	26500	24350	31650	17050	24350	25484.17	7.15	0	30773	28483	26416	25133	23066	21783	27450	24100	86	7300	500	18010	50	1	17200000	4412	15.95	0.67	12	2.80	1608.00	38283.00	38400	20240117	-33.20	17250	20240805	48.70	38400	-33.20	20240117	17250	48.70	20240805	38400	-33.20	20240117	17250	48.70	20240805	4.97	N	049070	500	86 억		1229404	N	N	0	N	00	N
128	20240902	100423	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24650	300	2	1.23	3210934200	129760	13.11	24800	25150	24350	31650	17050	24350	24745.74	7.15	0	24632	28483	26416	25133	23066	21783	27450	24100	86	7300	500	18010	50	1	17200000	4240	15.33	0.64	12	0.75	1608.00	38283.00	38400	20240117	-35.81	17250	20240805	42.90	38400	-35.81	20240117	17250	42.90	20240805	38400	-35.81	20240117	17250	42.90	20240805	4.97	N	049070	500	86 억		1229404	N	N	0	N	00	N
129	20240902	090420	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24700	350	2	1.44	1141456150	45914	4.64	24800	25150	24500	31650	17050	24350	24862.79	7.15	0	1482	28483	26416	25133	23066	21783	27450	24100	86	7300	500	18010	50	1	17200000	4248	15.36	0.65	12	0.27	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	4.97	N	049070	500	86 억		1229404	N	N	0	N	00	N