KissMeData/218410/price/prices-20240701.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	20240731	161010	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13450	650	2	5.08	2418543410	183144	154.56	12820	13450	12820	16640	8960	12800	13205.68	8.71	0	55200	13306	13052	12916	12662	12526	12985	12595	134	3840	500	9210	10	1	26484442	3562	20.63	1.18	12	0.69	652.00	11423.00	19800	20240117	-32.07	12780	20240730	5.24	19800	-32.07	20240117	12780	5.24	20240730	19800	-32.07	20240117	12780	5.24	20240730	2.47	N	218410	500	133 억		2306817	N	N	2404	N	00	N
3	20240731	151025	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13390	590	2	4.61	2303879200	174603	147.35	12820	13450	12820	16640	8960	12800	13194.97	8.71	0	55879	13306	13052	12916	12662	12526	12985	12595	134	3840	500	9210	10	1	26484442	3546	20.54	1.17	12	0.66	652.00	11423.00	19800	20240117	-32.37	12780	20240730	4.77	19800	-32.37	20240117	12780	4.77	20240730	19800	-32.37	20240117	12780	4.77	20240730	2.47	N	218410	500	133 억		2306817	N	N	857	N	00	N
4	20240731	141024	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13190	390	2	3.05	1789003610	136028	114.80	12820	13380	12820	16640	8960	12800	13151.75	8.71	0	44445	13306	13052	12916	12662	12526	12985	12595	134	3840	500	9210	10	1	26484442	3493	20.23	1.15	12	0.51	652.00	11423.00	19800	20240117	-33.38	12780	20240730	3.21	19800	-33.38	20240117	12780	3.21	20240730	19800	-33.38	20240117	12780	3.21	20240730	2.47	N	218410	500	133 억		2306817	N	N	857	N	00	N
5	20240731	131021	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13250	450	2	3.52	1649966860	125503	105.91	12820	13380	12820	16640	8960	12800	13146.85	8.71	0	40235	13306	13052	12916	12662	12526	12985	12595	134	3840	500	9210	10	1	26484442	3509	20.32	1.16	12	0.47	652.00	11423.00	19800	20240117	-33.08	12780	20240730	3.68	19800	-33.08	20240117	12780	3.68	20240730	19800	-33.08	20240117	12780	3.68	20240730	2.47	N	218410	500	133 억		2306817	N	N	857	N	00	N
6	20240731	121020	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13180	380	2	2.97	1342232510	102142	86.20	12820	13380	12820	16640	8960	12800	13140.87	8.71	0	28510	13306	13052	12916	12662	12526	12985	12595	134	3840	500	9210	10	1	26484442	3491	20.21	1.15	12	0.39	652.00	11423.00	19800	20240117	-33.43	12780	20240730	3.13	19800	-33.43	20240117	12780	3.13	20240730	19800	-33.43	20240117	12780	3.13	20240730	2.47	N	218410	500	133 억		2306817	N	N	857	N	00	N
7	20240731	111023	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13050	250	2	1.95	1095101890	83323	70.32	12820	13380	12820	16640	8960	12800	13142.88	8.71	0	22243	13306	13052	12916	12662	12526	12985	12595	134	3840	500	9210	10	1	26484442	3456	20.02	1.14	12	0.31	652.00	11423.00	19800	20240117	-34.09	12780	20240730	2.11	19800	-34.09	20240117	12780	2.11	20240730	19800	-34.09	20240117	12780	2.11	20240730	2.47	N	218410	500	133 억		2306817	N	N	857	N	00	N
8	20240731	101018	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13190	390	2	3.05	878509510	66773	56.35	12820	13380	12820	16640	8960	12800	13156.69	8.71	0	22395	13306	13052	12916	12662	12526	12985	12595	134	3840	500	9210	10	1	26484442	3493	20.23	1.15	12	0.25	652.00	11423.00	19800	20240117	-33.38	12780	20240730	3.21	19800	-33.38	20240117	12780	3.21	20240730	19800	-33.38	20240117	12780	3.21	20240730	2.47	N	218410	500	133 억		2306817	N	N	857	N	00	N
9	20240731	091019	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13050	250	2	1.95	252707180	19385	16.36	12820	13200	12820	16640	8960	12800	13036.30	8.71	0	3212	13306	13052	12916	12662	12526	12985	12595	134	3840	500	9210	10	1	26484442	3456	20.02	1.14	12	0.07	652.00	11423.00	19800	20240117	-34.09	12780	20240730	2.11	19800	-34.09	20240117	12780	2.11	20240730	19800	-34.09	20240117	12780	2.11	20240730	2.47	N	218410	500	133 억		2306817	N	N	857	N	00	N
10	20240730	160953	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	12800	-390	5	-2.96	1524082340	118378	187.67	13160	13170	12780	17140	9240	13190	12874.77	8.93	0	-61123	13556	13372	13216	13032	12876	13295	12955	134	3950	500	9490	10	1	26484442	3390	19.63	1.12	12	0.45	652.00	11423.00	19800	20240117	-35.35	12780	20240730	0.16	19800	-35.35	20240117	12780	0.16	20240730	19800	-35.35	20240117	12780	0.16	20240730	2.46	N	218410	500	133 억		2366212	N	N	857	N	00	N
11	20240730	151013	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	12790	-400	5	-3.03	1432090490	111192	176.27	13160	13170	12780	17140	9240	13190	12879.42	8.93	0	-58669	13556	13372	13216	13032	12876	13295	12955	134	3950	500	9490	10	1	26484442	3387	19.62	1.12	12	0.42	652.00	11423.00	19800	20240117	-35.40	12780	20240730	0.08	19800	-35.40	20240117	12780	0.08	20240730	19800	-35.40	20240117	12780	0.08	20240730	2.46	N	218410	500	133 억		2366212	N	N	731	N	00	N
12	20240730	141001	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	12810	-380	5	-2.88	1155397280	89578	142.01	13160	13170	12780	17140	9240	13190	12898.20	8.93	0	-54117	13556	13372	13216	13032	12876	13295	12955	134	3950	500	9490	10	1	26484442	3393	19.65	1.12	12	0.34	652.00	11423.00	19800	20240117	-35.30	12780	20240730	0.23	19800	-35.30	20240117	12780	0.23	20240730	19800	-35.30	20240117	12780	0.23	20240730	2.46	N	218410	500	133 억		2366212	N	N	731	N	00	N
13	20240730	131005	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	12820	-370	5	-2.81	915295650	70820	112.27	13160	13170	12820	17140	9240	13190	12924.22	8.93	0	-41176	13556	13372	13216	13032	12876	13295	12955	134	3950	500	9490	10	1	26484442	3395	19.66	1.12	12	0.27	652.00	11423.00	19800	20240117	-35.25	12820	20240730	0.00	19800	-35.25	20240117	12820	0.00	20240730	19800	-35.25	20240117	12820	0.00	20240730	2.46	N	218410	500	133 억		2366212	N	N	731	N	00	N
14	20240730	120958	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	12850	-340	5	-2.58	794265940	61388	97.32	13160	13170	12840	17140	9240	13190	12938.42	8.93	0	-35821	13556	13372	13216	13032	12876	13295	12955	134	3950	500	9490	10	1	26484442	3403	19.71	1.12	12	0.23	652.00	11423.00	19800	20240117	-35.10	12840	20240730	0.08	19800	-35.10	20240117	12840	0.08	20240730	19800	-35.10	20240117	12840	0.08	20240730	2.46	N	218410	500	133 억		2366212	N	N	731	N	00	N
15	20240730	111004	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	12880	-310	5	-2.35	623437110	48104	76.26	13160	13170	12860	17140	9240	13190	12960.15	8.93	0	-30746	13556	13372	13216	13032	12876	13295	12955	134	3950	500	9490	10	1	26484442	3411	19.75	1.13	12	0.18	652.00	11423.00	19800	20240117	-34.95	12860	20240730	0.16	19800	-34.95	20240117	12860	0.16	20240730	19800	-34.95	20240117	12860	0.16	20240730	2.46	N	218410	500	133 억		2366212	N	N	731	N	00	N
16	20240730	101012	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	12920	-270	5	-2.05	416222050	32034	50.78	13160	13170	12900	17140	9240	13190	12993.08	8.93	0	-20500	13556	13372	13216	13032	12876	13295	12955	134	3950	500	9490	10	1	26484442	3422	19.82	1.13	12	0.12	652.00	11423.00	19800	20240117	-34.75	12900	20240730	0.16	19800	-34.75	20240117	12900	0.16	20240730	19800	-34.75	20240117	12900	0.16	20240730	2.46	N	218410	500	133 억		2366212	N	N	731	N	00	N
17	20240730	091017	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13100	-90	5	-0.68	50068150	3820	6.06	13160	13170	13040	17140	9240	13190	13106.67	8.93	0	-3002	13556	13372	13216	13032	12876	13295	12955	134	3950	500	9490	10	1	26484442	3469	20.09	1.15	12	0.01	652.00	11423.00	19800	20240117	-33.84	12950	20240725	1.16	19800	-33.84	20240117	12950	1.16	20240725	19800	-33.84	20240117	12950	1.16	20240725	2.46	N	218410	500	133 억		2366212	N	N	731	N	00	N
18	20240729	160952	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13190	90	2	0.69	827191240	62886	77.03	13220	13400	13060	17030	9170	13100	13153.63	8.90	0	15178	13440	13270	13140	12970	12840	13205	12905	134	3930	500	9430	10	1	26484442	3493	20.23	1.15	12	0.24	652.00	11423.00	20100	20230721	-34.38	12950	20240725	1.85	19800	-33.38	20240117	12950	1.85	20240725	19800	-33.38	20240117	12950	1.85	20240725	2.53	N	218410	500	133 억		2357713	N	N	731	N	00	N
19	20240729	151008	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13180	80	2	0.61	774178510	58864	72.10	13220	13400	13060	17030	9170	13100	13151.99	8.90	0	14264	13440	13270	13140	12970	12840	13205	12905	134	3930	500	9430	10	1	26484442	3491	20.21	1.15	12	0.22	652.00	11423.00	20100	20230721	-34.43	12950	20240725	1.78	19800	-33.43	20240117	12950	1.78	20240725	19800	-33.43	20240117	12950	1.78	20240725	2.53	N	218410	500	133 억		2357713	N	N	0	N	00	N
20	20240729	141013	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13180	80	2	0.61	619342030	47114	57.71	13220	13400	13060	17030	9170	13100	13145.60	8.90	0	9640	13440	13270	13140	12970	12840	13205	12905	134	3930	500	9430	10	1	26484442	3491	20.21	1.15	12	0.18	652.00	11423.00	20100	20230721	-34.43	12950	20240725	1.78	19800	-33.43	20240117	12950	1.78	20240725	19800	-33.43	20240117	12950	1.78	20240725	2.53	N	218410	500	133 억		2357713	N	N	0	N	00	N
21	20240729	131012	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13210	110	2	0.84	461962020	35217	43.14	13220	13400	13060	17030	9170	13100	13117.59	8.90	0	7622	13440	13270	13140	12970	12840	13205	12905	134	3930	500	9430	10	1	26484442	3499	20.26	1.16	12	0.13	652.00	11423.00	20100	20230721	-34.28	12950	20240725	2.01	19800	-33.28	20240117	12950	2.01	20240725	19800	-33.28	20240117	12950	2.01	20240725	2.53	N	218410	500	133 억		2357713	N	N	0	N	00	N
22	20240729	121010	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13130	30	2	0.23	382829850	29201	35.77	13220	13400	13060	17030	9170	13100	13110.16	8.90	0	4249	13440	13270	13140	12970	12840	13205	12905	134	3930	500	9430	10	1	26484442	3477	20.14	1.15	12	0.11	652.00	11423.00	20100	20230721	-34.68	12950	20240725	1.39	19800	-33.69	20240117	12950	1.39	20240725	19800	-33.69	20240117	12950	1.39	20240725	2.53	N	218410	500	133 억		2357713	N	N	0	N	00	N
23	20240729	111000	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13100	0	3	0.00	348341980	26569	32.55	13220	13400	13060	17030	9170	13100	13110.84	8.90	0	4364	13440	13270	13140	12970	12840	13205	12905	134	3930	500	9430	10	1	26484442	3469	20.09	1.15	12	0.10	652.00	11423.00	20100	20230721	-34.83	12950	20240725	1.16	19800	-33.84	20240117	12950	1.16	20240725	19800	-33.84	20240117	12950	1.16	20240725	2.53	N	218410	500	133 억		2357713	N	N	0	N	00	N
24	20240729	100957	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13170	70	2	0.53	238804470	18222	22.32	13220	13400	13060	17030	9170	13100	13105.28	8.90	0	1811	13440	13270	13140	12970	12840	13205	12905	134	3930	500	9430	10	1	26484442	3488	20.20	1.15	12	0.07	652.00	11423.00	20100	20230721	-34.48	12950	20240725	1.70	19800	-33.48	20240117	12950	1.70	20240725	19800	-33.48	20240117	12950	1.70	20240725	2.53	N	218410	500	133 억		2357713	N	N	0	N	00	N
25	20240729	090956	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13090	-10	5	-0.08	37104270	2826	3.46	13220	13400	13080	17030	9170	13100	13129.61	8.90	0	-638	13440	13270	13140	12970	12840	13205	12905	134	3930	500	9430	10	1	26484442	3467	20.08	1.15	12	0.01	652.00	11423.00	20100	20230721	-34.88	12950	20240725	1.08	19800	-33.89	20240117	12950	1.08	20240725	19800	-33.89	20240117	12950	1.08	20240725	2.53	N	218410	500	133 억		2357713	N	N	0	N	00	N
26	20240726	160942	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13100	-90	5	-0.68	1067143000	81432	75.36	13160	13310	13010	17140	9240	13190	13104.73	8.91	0	7728	13550	13370	13160	12980	12770	13460	13070	134	3950	500	9490	10	1	26484442	3469	20.09	1.15	12	0.31	652.00	11423.00	20600	20230720	-36.41	12950	20240725	1.16	19800	-33.84	20240117	12950	1.16	20240725	19800	-33.84	20240117	12950	1.16	20240725	2.48	N	218410	500	133 억		2359973	N	N	5050	N	00	N
27	20240726	150952	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13110	-80	5	-0.61	1031282290	78695	72.83	13160	13310	13010	17140	9240	13190	13104.80	8.91	0	7350	13550	13370	13160	12980	12770	13460	13070	134	3950	500	9490	10	1	26484442	3472	20.11	1.15	12	0.30	652.00	11423.00	20600	20230720	-36.36	12950	20240725	1.24	19800	-33.79	20240117	12950	1.24	20240725	19800	-33.79	20240117	12950	1.24	20240725	2.48	N	218410	500	133 억		2359973	N	N	5050	N	00	N
28	20240726	140952	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13060	-130	5	-0.99	937823850	71551	66.22	13160	13310	13010	17140	9240	13190	13107.07	8.91	0	5623	13550	13370	13160	12980	12770	13460	13070	134	3950	500	9490	10	1	26484442	3459	20.03	1.14	12	0.27	652.00	11423.00	20600	20230720	-36.60	12950	20240725	0.85	19800	-34.04	20240117	12950	0.85	20240725	19800	-34.04	20240117	12950	0.85	20240725	2.48	N	218410	500	133 억		2359973	N	N	5050	N	00	N
29	20240726	130954	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13050	-140	5	-1.06	813875270	62058	57.43	13160	13310	13010	17140	9240	13190	13114.75	8.91	0	4703	13550	13370	13160	12980	12770	13460	13070	134	3950	500	9490	10	1	26484442	3456	20.02	1.14	12	0.23	652.00	11423.00	20600	20230720	-36.65	12950	20240725	0.77	19800	-34.09	20240117	12950	0.77	20240725	19800	-34.09	20240117	12950	0.77	20240725	2.48	N	218410	500	133 억		2359973	N	N	5050	N	00	N
30	20240726	120957	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13110	-80	5	-0.61	542845010	41303	38.23	13160	13310	13020	17140	9240	13190	13142.99	8.91	0	656	13550	13370	13160	12980	12770	13460	13070	134	3950	500	9490	10	1	26484442	3472	20.11	1.15	12	0.16	652.00	11423.00	20600	20230720	-36.36	12950	20240725	1.24	19800	-33.79	20240117	12950	1.24	20240725	19800	-33.79	20240117	12950	1.24	20240725	2.48	N	218410	500	133 억		2359973	N	N	5050	N	00	N
31	20240726	110958	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13170	-20	5	-0.15	370675930	28182	26.08	13160	13310	13020	17140	9240	13190	13152.93	8.91	0	-887	13550	13370	13160	12980	12770	13460	13070	134	3950	500	9490	10	1	26484442	3488	20.20	1.15	12	0.11	652.00	11423.00	20600	20230720	-36.07	12950	20240725	1.70	19800	-33.48	20240117	12950	1.70	20240725	19800	-33.48	20240117	12950	1.70	20240725	2.48	N	218410	500	133 억		2359973	N	N	5050	N	00	N
32	20240726	100951	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13200	10	2	0.08	228152930	17386	16.09	13160	13310	13020	17140	9240	13190	13122.80	8.91	0	940	13550	13370	13160	12980	12770	13460	13070	134	3950	500	9490	10	1	26484442	3496	20.25	1.16	12	0.07	652.00	11423.00	20600	20230720	-35.92	12950	20240725	1.93	19800	-33.33	20240117	12950	1.93	20240725	19800	-33.33	20240117	12950	1.93	20240725	2.48	N	218410	500	133 억		2359973	N	N	5050	N	00	N
33	20240726	090949	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13210	20	2	0.15	11258700	851	0.79	13160	13310	13150	17140	9240	13190	13229.96	8.91	0	-232	13550	13370	13160	12980	12770	13460	13070	134	3950	500	9490	10	1	26484442	3499	20.26	1.16	12	0.00	652.00	11423.00	20600	20230720	-35.87	12950	20240725	2.01	19800	-33.28	20240117	12950	2.01	20240725	19800	-33.28	20240117	12950	2.01	20240725	2.48	N	218410	500	133 억		2359973	N	N	5050	N	00	N
34	20240725	160948	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13190	-20	5	-0.15	1417250470	107966	139.12	13000	13340	12950	17170	9250	13210	13126.82	8.92	0	15917	13556	13382	13246	13072	12936	13470	13160	134	3960	500	9510	10	1	26484442	3493	20.23	1.15	12	0.41	652.00	11423.00	21550	20230719	-38.79	12950	20240725	1.85	19800	-33.38	20240117	12950	1.85	20240725	19800	-33.38	20240117	12950	1.85	20240725	2.45	N	218410	500	133 억		2361113	N	N	5050	N	00	N
35	20240725	151001	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13110	-100	5	-0.76	1334658510	101691	131.03	13000	13340	12950	17170	9250	13210	13124.65	8.92	0	13789	13556	13382	13246	13072	12936	13470	13160	134	3960	500	9510	10	1	26484442	3472	20.11	1.15	12	0.38	652.00	11423.00	21550	20230719	-39.16	12950	20240725	1.24	19800	-33.79	20240117	12950	1.24	20240725	19800	-33.79	20240117	12950	1.24	20240725	2.45	N	218410	500	133 억		2361113	N	N	5787	N	00	N
36	20240725	140956	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13270	60	2	0.45	1087966710	82979	106.92	13000	13340	12950	17170	9250	13210	13111.35	8.92	0	8040	13556	13382	13246	13072	12936	13470	13160	134	3960	500	9510	10	1	26484442	3514	20.35	1.16	12	0.31	652.00	11423.00	21550	20230719	-38.42	12950	20240725	2.47	19800	-32.98	20240117	12950	2.47	20240725	19800	-32.98	20240117	12950	2.47	20240725	2.45	N	218410	500	133 억		2361113	N	N	5787	N	00	N
37	20240725	130950	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13260	50	2	0.38	964541680	73694	94.96	13000	13300	12950	17170	9250	13210	13088.47	8.92	0	7722	13556	13382	13246	13072	12936	13470	13160	134	3960	500	9510	10	1	26484442	3512	20.34	1.16	12	0.28	652.00	11423.00	21550	20230719	-38.47	12950	20240725	2.39	19800	-33.03	20240117	12950	2.39	20240725	19800	-33.03	20240117	12950	2.39	20240725	2.45	N	218410	500	133 억		2361113	N	N	5787	N	00	N
38	20240725	120956	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13200	-10	5	-0.08	827129880	63292	81.55	13000	13200	12950	17170	9250	13210	13068.47	8.92	0	2852	13556	13382	13246	13072	12936	13470	13160	134	3960	500	9510	10	1	26484442	3496	20.25	1.16	12	0.24	652.00	11423.00	21550	20230719	-38.75	12950	20240725	1.93	19800	-33.33	20240117	12950	1.93	20240725	19800	-33.33	20240117	12950	1.93	20240725	2.45	N	218410	500	133 억		2361113	N	N	5787	N	00	N
39	20240725	110953	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13140	-70	5	-0.53	727373700	55717	71.79	13000	13200	12950	17170	9250	13210	13054.79	8.92	0	1354	13556	13382	13246	13072	12936	13470	13160	134	3960	500	9510	10	1	26484442	3480	20.15	1.15	12	0.21	652.00	11423.00	21550	20230719	-39.03	12950	20240725	1.47	19800	-33.64	20240117	12950	1.47	20240725	19800	-33.64	20240117	12950	1.47	20240725	2.45	N	218410	500	133 억		2361113	N	N	5787	N	00	N
40	20240725	100948	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13180	-30	5	-0.23	525913210	40366	52.01	13000	13200	12950	17170	9250	13210	13028.62	8.92	0	-262	13556	13382	13246	13072	12936	13470	13160	134	3960	500	9510	10	1	26484442	3491	20.21	1.15	12	0.15	652.00	11423.00	21550	20230719	-38.84	12950	20240725	1.78	19800	-33.43	20240117	12950	1.78	20240725	19800	-33.43	20240117	12950	1.78	20240725	2.45	N	218410	500	133 억		2361113	N	N	5787	N	00	N
41	20240725	090942	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13020	-190	5	-1.44	129109090	9926	12.79	13000	13190	12970	17170	9250	13210	13007.16	8.92	0	-1789	13556	13382	13246	13072	12936	13470	13160	134	3960	500	9510	10	1	26484442	3448	19.97	1.14	12	0.04	652.00	11423.00	21550	20230719	-39.58	12970	20240725	0.39	19800	-34.24	20240117	12970	0.39	20240725	19800	-34.24	20240117	12970	0.39	20240725	2.45	N	218410	500	133 억		2361113	N	N	5787	N	00	N
42	20240724	160943	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13210	-100	5	-0.75	1029839270	77594	79.42	13110	13420	13110	17300	9320	13310	13272.48	8.92	0	3631	14016	13662	13466	13112	12916	13565	13015	134	3990	500	9580	10	1	26484442	3499	20.26	1.16	12	0.29	652.00	11423.00	21750	20230718	-39.26	13110	20240724	0.76	19800	-33.28	20240117	13110	0.76	20240724	19800	-33.28	20240117	13110	0.76	20240724	2.46	N	218410	500	133 억		2362682	N	N	5787	N	00	N
43	20240724	150958	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13240	-70	5	-0.53	945271340	71195	72.87	13110	13420	13110	17300	9320	13310	13277.22	8.92	0	2771	14016	13662	13466	13112	12916	13565	13015	134	3990	500	9580	10	1	26484442	3507	20.31	1.16	12	0.27	652.00	11423.00	21750	20230718	-39.13	13110	20240724	0.99	19800	-33.13	20240117	13110	0.99	20240724	19800	-33.13	20240117	13110	0.99	20240724	2.46	N	218410	500	133 억		2362682	N	N	3384	N	00	N
44	20240724	140952	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13260	-50	5	-0.38	817232330	61536	62.98	13110	13420	13110	17300	9320	13310	13280.56	8.92	0	-1943	14016	13662	13466	13112	12916	13565	13015	134	3990	500	9580	10	1	26484442	3512	20.34	1.16	12	0.23	652.00	11423.00	21750	20230718	-39.03	13110	20240724	1.14	19800	-33.03	20240117	13110	1.14	20240724	19800	-33.03	20240117	13110	1.14	20240724	2.46	N	218410	500	133 억		2362682	N	N	3384	N	00	N
45	20240724	130957	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13260	-50	5	-0.38	617218360	46450	47.54	13110	13420	13110	17300	9320	13310	13287.80	8.92	0	5026	14016	13662	13466	13112	12916	13565	13015	134	3990	500	9580	10	1	26484442	3512	20.34	1.16	12	0.18	652.00	11423.00	21750	20230718	-39.03	13110	20240724	1.14	19800	-33.03	20240117	13110	1.14	20240724	19800	-33.03	20240117	13110	1.14	20240724	2.46	N	218410	500	133 억		2362682	N	N	3384	N	00	N
46	20240724	120954	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13290	-20	5	-0.15	539654480	40604	41.56	13110	13420	13110	17300	9320	13310	13290.67	8.92	0	5056	14016	13662	13466	13112	12916	13565	13015	134	3990	500	9580	10	1	26484442	3520	20.38	1.16	12	0.15	652.00	11423.00	21750	20230718	-38.90	13110	20240724	1.37	19800	-32.88	20240117	13110	1.37	20240724	19800	-32.88	20240117	13110	1.37	20240724	2.46	N	218410	500	133 억		2362682	N	N	3384	N	00	N
47	20240724	110951	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13360	50	2	0.38	417551070	31444	32.18	13110	13420	13110	17300	9320	13310	13279.20	8.92	0	4455	14016	13662	13466	13112	12916	13565	13015	134	3990	500	9580	10	1	26484442	3538	20.49	1.17	12	0.12	652.00	11423.00	21750	20230718	-38.57	13110	20240724	1.91	19800	-32.53	20240117	13110	1.91	20240724	19800	-32.53	20240117	13110	1.91	20240724	2.46	N	218410	500	133 억		2362682	N	N	3384	N	00	N
48	20240724	101019	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13370	60	2	0.45	312686170	23583	24.14	13110	13420	13110	17300	9320	13310	13258.96	8.92	0	4799	14016	13662	13466	13112	12916	13565	13015	134	3990	500	9580	10	1	26484442	3541	20.51	1.17	12	0.09	652.00	11423.00	21750	20230718	-38.53	13110	20240724	1.98	19800	-32.47	20240117	13110	1.98	20240724	19800	-32.47	20240117	13110	1.98	20240724	2.46	N	218410	500	133 억		2362682	N	N	3384	N	00	N
49	20240724	090943	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13180	-130	5	-0.98	87759970	6677	6.83	13110	13210	13110	17300	9320	13310	13143.62	8.92	0	161	14016	13662	13466	13112	12916	13565	13015	134	3990	500	9580	10	1	26484442	3491	20.21	1.15	12	0.03	652.00	11423.00	21750	20230718	-39.40	13110	20240724	0.53	19800	-33.43	20240117	13110	0.53	20240724	19800	-33.43	20240117	13110	0.53	20240724	2.46	N	218410	500	133 억		2362682	N	N	3384	N	00	N
50	20240723	160937	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13310	-300	5	-2.20	1302678620	96859	88.72	13620	13820	13270	17690	9530	13610	13449.27	9.00	0	-18096	14223	13916	13733	13426	13243	13825	13335	134	4080	500	9790	10	1	26484442	3525	20.41	1.17	12	0.37	652.00	11423.00	21750	20230718	-38.80	13270	20240723	0.30	19800	-32.78	20240117	13270	0.30	20240723	19800	-32.78	20240117	13270	0.30	20240723	2.49	N	218410	500	133 억		2382781	N	N	3384	N	00	N
51	20240723	151000	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13340	-270	5	-1.98	1179498050	87609	80.25	13620	13820	13270	17690	9530	13610	13463.13	9.00	0	-14015	14223	13916	13733	13426	13243	13825	13335	134	4080	500	9790	10	1	26484442	3533	20.46	1.17	12	0.33	652.00	11423.00	21750	20230718	-38.67	13270	20240723	0.53	19800	-32.63	20240117	13270	0.53	20240723	19800	-32.63	20240117	13270	0.53	20240723	2.49	N	218410	500	133 억		2382781	N	N	2488	N	00	N
52	20240723	140941	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13370	-240	5	-1.76	1022130540	75842	69.47	13620	13820	13270	17690	9530	13610	13477.03	9.00	0	-12304	14223	13916	13733	13426	13243	13825	13335	134	4080	500	9790	10	1	26484442	3541	20.51	1.17	12	0.29	652.00	11423.00	21750	20230718	-38.53	13270	20240723	0.75	19800	-32.47	20240117	13270	0.75	20240723	19800	-32.47	20240117	13270	0.75	20240723	2.49	N	218410	500	133 억		2382781	N	N	2488	N	00	N
53	20240723	130937	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13440	-170	5	-1.25	892886270	66180	60.62	13620	13820	13270	17690	9530	13610	13491.71	9.00	0	-11617	14223	13916	13733	13426	13243	13825	13335	134	4080	500	9790	10	1	26484442	3560	20.61	1.18	12	0.25	652.00	11423.00	21750	20230718	-38.21	13270	20240723	1.28	19800	-32.12	20240117	13270	1.28	20240723	19800	-32.12	20240117	13270	1.28	20240723	2.49	N	218410	500	133 억		2382781	N	N	2488	N	00	N
54	20240723	120943	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13330	-280	5	-2.06	733843830	54237	49.68	13620	13820	13320	17690	9530	13610	13530.25	9.00	0	-11150	14223	13916	13733	13426	13243	13825	13335	134	4080	500	9790	10	1	26484442	3530	20.44	1.17	12	0.20	652.00	11423.00	21750	20230718	-38.71	13320	20240723	0.08	19800	-32.68	20240117	13320	0.08	20240723	19800	-32.68	20240117	13320	0.08	20240723	2.49	N	218410	500	133 억		2382781	N	N	2488	N	00	N
55	20240723	110942	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13470	-140	5	-1.03	477206340	35114	32.16	13620	13820	13420	17690	9530	13610	13590.18	9.00	0	-7870	14223	13916	13733	13426	13243	13825	13335	134	4080	500	9790	10	1	26484442	3567	20.66	1.18	12	0.13	652.00	11423.00	21750	20230718	-38.07	13420	20240723	0.37	19800	-31.97	20240117	13420	0.37	20240723	19800	-31.97	20240117	13420	0.37	20240723	2.49	N	218410	500	133 억		2382781	N	N	2488	N	00	N
56	20240723	100940	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13620	10	2	0.07	222014740	16248	14.88	13620	13820	13600	17690	9530	13610	13664.27	9.00	0	-1347	14223	13916	13733	13426	13243	13825	13335	134	4080	500	9790	10	1	26484442	3607	20.89	1.19	12	0.06	652.00	11423.00	21750	20230718	-37.38	13550	20240705	0.52	19800	-31.21	20240117	13550	0.52	20240705	19800	-31.21	20240117	13550	0.52	20240705	2.49	N	218410	500	133 억		2382781	N	N	2488	N	00	N
57	20240723	090949	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13810	200	2	1.47	25973780	1892	1.73	13620	13810	13620	17690	9530	13610	13731.03	9.00	0	903	14223	13916	13733	13426	13243	13825	13335	134	4080	500	9790	10	1	26484442	3658	21.18	1.21	12	0.01	652.00	11423.00	21750	20230718	-36.51	13550	20240705	1.92	19800	-30.25	20240117	13550	1.92	20240705	19800	-30.25	20240117	13550	1.92	20240705	2.49	N	218410	500	133 억		2382781	N	N	2488	N	00	N
58	20240722	160933	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13610	-330	5	-2.37	1490255960	108752	142.17	13940	14040	13550	18120	9760	13940	13703.26	9.08	0	-17155	14200	14070	13970	13840	13740	14135	13905	134	4180	500	10030	10	1	26484442	3605	20.87	1.19	12	0.41	652.00	11423.00	21750	20230718	-37.43	13550	20240722	0.44	19800	-31.26	20240117	13550	0.44	20240722	19800	-31.26	20240117	13550	0.44	20240722	2.50	N	218410	500	133 억		2405376	N	N	2488	N	00	N
59	20240722	150941	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13700	-240	5	-1.72	1407331550	102688	134.25	13940	14040	13550	18120	9760	13940	13704.93	9.08	0	-18836	14200	14070	13970	13840	13740	14135	13905	134	4180	500	10030	10	1	26484442	3628	21.01	1.20	12	0.39	652.00	11423.00	21750	20230718	-37.01	13550	20240722	1.11	19800	-30.81	20240117	13550	1.11	20240722	19800	-30.81	20240117	13550	1.11	20240722	2.50	N	218410	500	133 억		2405376	N	N	6330	N	00	N
60	20240722	140948	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13560	-380	5	-2.73	1249600790	91149	119.16	13940	14040	13550	18120	9760	13940	13709.43	9.08	0	-18336	14200	14070	13970	13840	13740	14135	13905	134	4180	500	10030	10	1	26484442	3591	20.80	1.19	12	0.34	652.00	11423.00	21750	20230718	-37.66	13550	20240722	0.07	19800	-31.52	20240117	13550	0.07	20240722	19800	-31.52	20240117	13550	0.07	20240722	2.50	N	218410	500	133 억		2405376	N	N	6330	N	00	N
61	20240722	130943	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13640	-300	5	-2.15	935606550	68066	88.98	13940	14040	13610	18120	9760	13940	13745.58	9.08	0	-19817	14200	14070	13970	13840	13740	14135	13905	134	4180	500	10030	10	1	26484442	3612	20.92	1.19	12	0.26	652.00	11423.00	21750	20230718	-37.29	13550	20240705	0.66	19800	-31.11	20240117	13550	0.66	20240705	19800	-31.11	20240117	13550	0.66	20240705	2.50	N	218410	500	133 억		2405376	N	N	6330	N	00	N
62	20240722	120940	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13670	-270	5	-1.94	780500620	56693	74.12	13940	14040	13650	18120	9760	13940	13767.14	9.08	0	-16312	14200	14070	13970	13840	13740	14135	13905	134	4180	500	10030	10	1	26484442	3620	20.97	1.20	12	0.21	652.00	11423.00	21750	20230718	-37.15	13550	20240705	0.89	19800	-30.96	20240117	13550	0.89	20240705	19800	-30.96	20240117	13550	0.89	20240705	2.50	N	218410	500	133 억		2405376	N	N	6330	N	00	N
63	20240722	110940	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13680	-260	5	-1.87	611683340	44353	57.98	13940	14040	13650	18120	9760	13940	13791.25	9.08	0	-15953	14200	14070	13970	13840	13740	14135	13905	134	4180	500	10030	10	1	26484442	3623	20.98	1.20	12	0.17	652.00	11423.00	21750	20230718	-37.10	13550	20240705	0.96	19800	-30.91	20240117	13550	0.96	20240705	19800	-30.91	20240117	13550	0.96	20240705	2.50	N	218410	500	133 억		2405376	N	N	6330	N	00	N
64	20240722	100940	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13740	-200	5	-1.43	393782880	28435	37.17	13940	14040	13700	18120	9760	13940	13848.53	9.08	0	-11095	14200	14070	13970	13840	13740	14135	13905	134	4180	500	10030	10	1	26484442	3639	21.07	1.20	12	0.11	652.00	11423.00	21750	20230718	-36.83	13550	20240705	1.40	19800	-30.61	20240117	13550	1.40	20240705	19800	-30.61	20240117	13550	1.40	20240705	2.50	N	218410	500	133 억		2405376	N	N	6330	N	00	N
65	20240722	090943	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13970	30	2	0.22	82375210	5900	7.71	13940	14040	13880	18120	9760	13940	13961.90	9.08	0	-3852	14200	14070	13970	13840	13740	14135	13905	134	4180	500	10030	10	1	26484442	3700	21.43	1.22	12	0.02	652.00	11423.00	21750	20230718	-35.77	13550	20240705	3.10	19800	-29.44	20240117	13550	3.10	20240705	19800	-29.44	20240117	13550	3.10	20240705	2.50	N	218410	500	133 억		2405376	N	N	6330	N	00	N
66	20240719	160916	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13940	-60	5	-0.43	1065482850	76454	61.53	13920	14100	13870	18200	9800	14000	13936.26	9.10	0	-7753	14580	14290	14100	13810	13620	14195	13715	134	4200	500	10080	10	1	26484442	3692	21.38	1.22	12	0.29	652.00	11423.00	21750	20230718	-35.91	13550	20240705	2.88	19800	-29.60	20240117	13550	2.88	20240705	21550	-35.31	20230719	13550	2.88	20240705	2.53	N	218410	500	133 억		2410312	N	N	6329	N	00	N
67	20240719	150926	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13940	-60	5	-0.43	1018412510	73081	58.82	13920	14100	13870	18200	9800	14000	13935.39	9.10	0	-8286	14580	14290	14100	13810	13620	14195	13715	134	4200	500	10080	10	1	26484442	3692	21.38	1.22	12	0.28	652.00	11423.00	21750	20230718	-35.91	13550	20240705	2.88	19800	-29.60	20240117	13550	2.88	20240705	21550	-35.31	20230719	13550	2.88	20240705	2.53	N	218410	500	133 억		2410312	N	N	3850	N	00	N
68	20240719	140927	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14020	20	2	0.14	906059350	65075	52.37	13920	14020	13870	18200	9800	14000	13923.31	9.10	0	-9524	14580	14290	14100	13810	13620	14195	13715	134	4200	500	10080	10	1	26484442	3713	21.50	1.23	12	0.25	652.00	11423.00	21750	20230718	-35.54	13550	20240705	3.47	19800	-29.19	20240117	13550	3.47	20240705	21550	-34.94	20230719	13550	3.47	20240705	2.53	N	218410	500	133 억		2410312	N	N	3850	N	00	N
69	20240719	130918	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13910	-90	5	-0.64	718802410	51650	41.57	13920	14020	13870	18200	9800	14000	13916.79	9.10	0	-16446	14580	14290	14100	13810	13620	14195	13715	134	4200	500	10080	10	1	26484442	3684	21.33	1.22	12	0.20	652.00	11423.00	21750	20230718	-36.05	13550	20240705	2.66	19800	-29.75	20240117	13550	2.66	20240705	21550	-35.45	20230719	13550	2.66	20240705	2.53	N	218410	500	133 억		2410312	N	N	3850	N	00	N
70	20240719	120919	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13960	-40	5	-0.29	542909400	39006	31.39	13920	14020	13880	18200	9800	14000	13918.61	9.10	0	-13832	14580	14290	14100	13810	13620	14195	13715	134	4200	500	10080	10	1	26484442	3697	21.41	1.22	12	0.15	652.00	11423.00	21750	20230718	-35.82	13550	20240705	3.03	19800	-29.49	20240117	13550	3.03	20240705	21550	-35.22	20230719	13550	3.03	20240705	2.53	N	218410	500	133 억		2410312	N	N	3850	N	00	N
71	20240719	110928	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13900	-100	5	-0.71	463060510	33270	26.78	13920	14020	13880	18200	9800	14000	13918.26	9.10	0	-14061	14580	14290	14100	13810	13620	14195	13715	134	4200	500	10080	10	1	26484442	3681	21.32	1.22	12	0.13	652.00	11423.00	21750	20230718	-36.09	13550	20240705	2.58	19800	-29.80	20240117	13550	2.58	20240705	21550	-35.50	20230719	13550	2.58	20240705	2.53	N	218410	500	133 억		2410312	N	N	3850	N	00	N
72	20240719	100855	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13950	-50	5	-0.36	231821180	16655	13.40	13920	14020	13880	18200	9800	14000	13919.01	9.10	0	-6605	14580	14290	14100	13810	13620	14195	13715	134	4200	500	10080	10	1	26484442	3695	21.40	1.22	12	0.06	652.00	11423.00	21750	20230718	-35.86	13550	20240705	2.95	19800	-29.55	20240117	13550	2.95	20240705	21550	-35.27	20230719	13550	2.95	20240705	2.53	N	218410	500	133 억		2410312	N	N	3850	N	00	N
73	20240719	090932	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13900	-100	5	-0.71	88006510	6328	5.09	13920	14020	13880	18200	9800	14000	13907.48	9.10	0	-3662	14580	14290	14100	13810	13620	14195	13715	134	4200	500	10080	10	1	26484442	3681	21.32	1.22	12	0.02	652.00	11423.00	21750	20230718	-36.09	13550	20240705	2.58	19800	-29.80	20240117	13550	2.58	20240705	21550	-35.50	20230719	13550	2.58	20240705	2.53	N	218410	500	133 억		2410312	N	N	3850	N	00	N
74	20240718	160909	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14000	-260	5	-1.82	1739540870	123357	102.40	14370	14390	13910	18530	9990	14260	14101.72	9.07	0	18198	14680	14470	14360	14150	14040	14415	14095	134	4270	500	10260	10	1	26484442	3708	21.47	1.23	12	0.47	652.00	11423.00	21750	20230718	-35.63	13550	20240705	3.32	19800	-29.29	20240117	13550	3.32	20240705	21750	-35.63	20230718	13550	3.32	20240705	2.54	N	218410	500	133 억		2401381	N	N	3850	N	00	N
75	20240718	150919	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14000	-260	5	-1.82	1674907300	118741	98.57	14370	14390	13910	18530	9990	14260	14105.55	9.07	0	16653	14680	14470	14360	14150	14040	14415	14095	134	4270	500	10260	10	1	26484442	3708	21.47	1.23	12	0.45	652.00	11423.00	21750	20230718	-35.63	13550	20240705	3.32	19800	-29.29	20240117	13550	3.32	20240705	21750	-35.63	20230718	13550	3.32	20240705	2.54	N	218410	500	133 억		2401381	N	N	88	N	00	N
76	20240718	140911	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14020	-240	5	-1.68	1396514090	98829	82.04	14370	14390	13910	18530	9990	14260	14130.61	9.07	0	11971	14680	14470	14360	14150	14040	14415	14095	134	4270	500	10260	10	1	26484442	3713	21.50	1.23	12	0.37	652.00	11423.00	21750	20230718	-35.54	13550	20240705	3.47	19800	-29.19	20240117	13550	3.47	20240705	21750	-35.54	20230718	13550	3.47	20240705	2.54	N	218410	500	133 억		2401381	N	N	88	N	00	N
77	20240718	130914	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14090	-170	5	-1.19	1187641100	83939	69.68	14370	14390	13910	18530	9990	14260	14148.86	9.07	0	9334	14680	14470	14360	14150	14040	14415	14095	134	4270	500	10260	10	1	26484442	3732	21.61	1.23	12	0.32	652.00	11423.00	21750	20230718	-35.22	13550	20240705	3.99	19800	-28.84	20240117	13550	3.99	20240705	21750	-35.22	20230718	13550	3.99	20240705	2.54	N	218410	500	133 억		2401381	N	N	88	N	00	N
78	20240718	120913	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14090	-170	5	-1.19	1086581760	76773	63.73	14370	14390	13910	18530	9990	14260	14153.18	9.07	0	9929	14680	14470	14360	14150	14040	14415	14095	134	4270	500	10260	10	1	26484442	3732	21.61	1.23	12	0.29	652.00	11423.00	21750	20230718	-35.22	13550	20240705	3.99	19800	-28.84	20240117	13550	3.99	20240705	21750	-35.22	20230718	13550	3.99	20240705	2.54	N	218410	500	133 억		2401381	N	N	88	N	00	N
79	20240718	110920	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14130	-130	5	-0.91	896275380	63292	52.54	14370	14390	13910	18530	9990	14260	14160.96	9.07	0	9504	14680	14470	14360	14150	14040	14415	14095	134	4270	500	10260	10	1	26484442	3742	21.67	1.24	12	0.24	652.00	11423.00	21750	20230718	-35.03	13550	20240705	4.28	19800	-28.64	20240117	13550	4.28	20240705	21750	-35.03	20230718	13550	4.28	20240705	2.54	N	218410	500	133 억		2401381	N	N	88	N	00	N
80	20240718	100921	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14230	-30	5	-0.21	629228520	44430	36.88	14370	14390	13910	18530	9990	14260	14162.24	9.07	0	4741	14680	14470	14360	14150	14040	14415	14095	134	4270	500	10260	10	1	26484442	3769	21.83	1.25	12	0.17	652.00	11423.00	21750	20230718	-34.57	13550	20240705	5.02	19800	-28.13	20240117	13550	5.02	20240705	21750	-34.57	20230718	13550	5.02	20240705	2.54	N	218410	500	133 억		2401381	N	N	88	N	00	N
81	20240718	090920	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14270	10	2	0.07	157281120	10999	9.13	14370	14390	14230	18530	9990	14260	14299.58	9.07	0	380	14680	14470	14360	14150	14040	14415	14095	134	4270	500	10260	10	1	26484442	3779	21.89	1.25	12	0.04	652.00	11423.00	21750	20230718	-34.39	13550	20240705	5.31	19800	-27.93	20240117	13550	5.31	20240705	21750	-34.39	20230718	13550	5.31	20240705	2.54	N	218410	500	133 억		2401381	N	N	88	N	00	N
82	20240717	160959	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14260	-190	5	-1.31	1728120170	119860	87.48	14450	14570	14250	18780	10120	14450	14418.03	8.99	0	23727	14856	14652	14446	14242	14036	14755	14345	134	4330	500	10400	10	1	26484442	3777	21.87	1.25	12	0.45	652.00	11423.00	21750	20230718	-34.44	13550	20240705	5.24	19800	-27.98	20240117	13550	5.24	20240705	21750	-34.44	20230718	13550	5.24	20240705	2.52	N	218410	500	133 억		2380598	N	N	88	N	00	N
83	20240717	151004	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14310	-140	5	-0.97	1638916420	113613	82.92	14450	14570	14300	18780	10120	14450	14425.43	8.99	0	23931	14856	14652	14446	14242	14036	14755	14345	134	4330	500	10400	10	1	26484442	3790	21.95	1.25	12	0.43	652.00	11423.00	21750	20230718	-34.21	13550	20240705	5.61	19800	-27.73	20240117	13550	5.61	20240705	21750	-34.21	20230718	13550	5.61	20240705	2.52	N	218410	500	133 억		2380598	N	N	2362	N	00	N
84	20240717	141001	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14380	-70	5	-0.48	1404141150	97234	70.96	14450	14570	14300	18780	10120	14450	14440.85	8.99	0	22896	14856	14652	14446	14242	14036	14755	14345	134	4330	500	10400	10	1	26484442	3808	22.06	1.26	12	0.37	652.00	11423.00	21750	20230718	-33.89	13550	20240705	6.13	19800	-27.37	20240117	13550	6.13	20240705	21750	-33.89	20230718	13550	6.13	20240705	2.52	N	218410	500	133 억		2380598	N	N	2362	N	00	N
85	20240717	130959	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14440	-10	5	-0.07	1247786850	86369	63.03	14450	14570	14300	18780	10120	14450	14447.16	8.99	0	22662	14856	14652	14446	14242	14036	14755	14345	134	4330	500	10400	10	1	26484442	3824	22.15	1.26	12	0.33	652.00	11423.00	21750	20230718	-33.61	13550	20240705	6.57	19800	-27.07	20240117	13550	6.57	20240705	21750	-33.61	20230718	13550	6.57	20240705	2.52	N	218410	500	133 억		2380598	N	N	2362	N	00	N
86	20240717	121001	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14520	70	2	0.48	968693090	67066	48.95	14450	14570	14300	18780	10120	14450	14443.88	8.99	0	19149	14856	14652	14446	14242	14036	14755	14345	134	4330	500	10400	10	1	26484442	3846	22.27	1.27	12	0.25	652.00	11423.00	21750	20230718	-33.24	13550	20240705	7.16	19800	-26.67	20240117	13550	7.16	20240705	21750	-33.24	20230718	13550	7.16	20240705	2.52	N	218410	500	133 억		2380598	N	N	2362	N	00	N
87	20240717	111002	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14470	20	2	0.14	732510750	50748	37.04	14450	14570	14300	18780	10120	14450	14434.28	8.99	0	12284	14856	14652	14446	14242	14036	14755	14345	134	4330	500	10400	10	1	26484442	3832	22.19	1.27	12	0.19	652.00	11423.00	21750	20230718	-33.47	13550	20240705	6.79	19800	-26.92	20240117	13550	6.79	20240705	21750	-33.47	20230718	13550	6.79	20240705	2.52	N	218410	500	133 억		2380598	N	N	2362	N	00	N
88	20240717	101002	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14430	-20	5	-0.14	409209100	28393	20.72	14450	14570	14300	18780	10120	14450	14412.32	8.99	0	4755	14856	14652	14446	14242	14036	14755	14345	134	4330	500	10400	10	1	26484442	3822	22.13	1.26	12	0.11	652.00	11423.00	21750	20230718	-33.66	13550	20240705	6.49	19800	-27.12	20240117	13550	6.49	20240705	21750	-33.66	20230718	13550	6.49	20240705	2.52	N	218410	500	133 억		2380598	N	N	2362	N	00	N
89	20240717	090810	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14540	90	2	0.62	37285570	2575	1.88	14450	14570	14430	18780	10120	14450	14479.83	8.99	0	-499	14856	14652	14446	14242	14036	14755	14345	134	4330	500	10400	10	1	26484442	3851	22.30	1.27	12	0.01	652.00	11423.00	21750	20230718	-33.15	13550	20240705	7.31	19800	-26.57	20240117	13550	7.31	20240705	21750	-33.15	20230718	13550	7.31	20240705	2.52	N	218410	500	133 억		2380598	N	N	2362	N	00	N
90	20240716	161003	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14450	170	2	1.19	1975051670	136734	88.16	14270	14650	14240	18560	10000	14280	14444.47	9.06	0	-13457	14620	14450	14230	14060	13840	14535	14145	134	4280	500	10280	10	1	26484442	3827	22.16	1.26	12	0.52	652.00	11423.00	21750	20230718	-33.56	13550	20240705	6.64	19800	-27.02	20240117	13550	6.64	20240705	21750	-33.56	20230718	13550	6.64	20240705	2.55	N	218410	500	133 억		2399351	N	N	2362	N	00	N
91	20240716	151013	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14470	190	2	1.33	1863853520	129052	83.21	14270	14650	14240	18560	10000	14280	14442.66	9.06	0	-13752	14620	14450	14230	14060	13840	14535	14145	134	4280	500	10280	10	1	26484442	3832	22.19	1.27	12	0.49	652.00	11423.00	21750	20230718	-33.47	13550	20240705	6.79	19800	-26.92	20240117	13550	6.79	20240705	21750	-33.47	20230718	13550	6.79	20240705	2.55	N	218410	500	133 억		2399351	N	N	5342	N	00	N
92	20240716	141009	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14460	180	2	1.26	1595527570	110520	71.26	14270	14650	14240	18560	10000	14280	14436.55	9.06	0	-6733	14620	14450	14230	14060	13840	14535	14145	134	4280	500	10280	10	1	26484442	3830	22.18	1.27	12	0.42	652.00	11423.00	21750	20230718	-33.52	13550	20240705	6.72	19800	-26.97	20240117	13550	6.72	20240705	21750	-33.52	20230718	13550	6.72	20240705	2.55	N	218410	500	133 억		2399351	N	N	5342	N	00	N
93	20240716	131009	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14390	110	2	0.77	1465263310	101478	65.43	14270	14650	14240	18560	10000	14280	14439.22	9.06	0	-5791	14620	14450	14230	14060	13840	14535	14145	134	4280	500	10280	10	1	26484442	3811	22.07	1.26	12	0.38	652.00	11423.00	21750	20230718	-33.84	13550	20240705	6.20	19800	-27.32	20240117	13550	6.20	20240705	21750	-33.84	20230718	13550	6.20	20240705	2.55	N	218410	500	133 억		2399351	N	N	5342	N	00	N
94	20240716	121007	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14380	100	2	0.70	1346954240	93255	60.13	14270	14650	14240	18560	10000	14280	14443.78	9.06	0	-779	14620	14450	14230	14060	13840	14535	14145	134	4280	500	10280	10	1	26484442	3808	22.06	1.26	12	0.35	652.00	11423.00	21750	20230718	-33.89	13550	20240705	6.13	19800	-27.37	20240117	13550	6.13	20240705	21750	-33.89	20230718	13550	6.13	20240705	2.55	N	218410	500	133 억		2399351	N	N	5342	N	00	N
95	20240716	111007	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14400	120	2	0.84	1249963750	86514	55.78	14270	14650	14240	18560	10000	14280	14448.11	9.06	0	2346	14620	14450	14230	14060	13840	14535	14145	134	4280	500	10280	10	1	26484442	3814	22.09	1.26	12	0.33	652.00	11423.00	21750	20230718	-33.79	13550	20240705	6.27	19800	-27.27	20240117	13550	6.27	20240705	21750	-33.79	20230718	13550	6.27	20240705	2.55	N	218410	500	133 억		2399351	N	N	5342	N	00	N
96	20240716	101008	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14540	260	2	1.82	954312000	66095	42.62	14270	14650	14240	18560	10000	14280	14438.49	9.06	0	1353	14620	14450	14230	14060	13840	14535	14145	134	4280	500	10280	10	1	26484442	3851	22.30	1.27	12	0.25	652.00	11423.00	21750	20230718	-33.15	13550	20240705	7.31	19800	-26.57	20240117	13550	7.31	20240705	21750	-33.15	20230718	13550	7.31	20240705	2.55	N	218410	500	133 억		2399351	N	N	5342	N	00	N
97	20240716	091006	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14270	-10	5	-0.07	86824960	6075	3.92	14270	14360	14250	18560	10000	14280	14292.17	9.06	0	-1369	14620	14450	14230	14060	13840	14535	14145	134	4280	500	10280	10	1	26484442	3779	21.89	1.25	12	0.02	652.00	11423.00	21750	20230718	-34.39	13550	20240705	5.31	19800	-27.93	20240117	13550	5.31	20240705	21750	-34.39	20230718	13550	5.31	20240705	2.55	N	218410	500	133 억		2399351	N	N	5342	N	00	N
98	20240715	160951	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14280	230	2	1.64	2211404740	154902	175.18	14050	14400	14010	18260	9840	14050	14276.15	8.96	0	22246	14516	14282	14116	13882	13716	14200	13800	134	4210	500	10110	10	1	26484442	3782	21.90	1.25	12	0.58	652.00	11423.00	21750	20230718	-34.34	13550	20240705	5.39	19800	-27.88	20240117	13550	5.39	20240705	21750	-34.34	20230718	13550	5.39	20240705	2.56	N	218410	500	133 억		2373969	N	N	5340	N	00	N
99	20240715	150959	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14320	270	2	1.92	2091482780	146520	165.70	14050	14400	14010	18260	9840	14050	14274.38	8.96	0	22356	14516	14282	14116	13882	13716	14200	13800	134	4210	500	10110	10	1	26484442	3793	21.96	1.25	12	0.55	652.00	11423.00	21750	20230718	-34.16	13550	20240705	5.68	19800	-27.68	20240117	13550	5.68	20240705	21750	-34.16	20230718	13550	5.68	20240705	2.56	N	218410	500	133 억		2373969	N	N	92	N	00	N
100	20240715	140956	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14300	250	2	1.78	1641001750	115064	130.13	14050	14400	14010	18260	9840	14050	14261.64	8.96	0	15269	14516	14282	14116	13882	13716	14200	13800	134	4210	500	10110	10	1	26484442	3787	21.93	1.25	12	0.43	652.00	11423.00	21750	20230718	-34.25	13550	20240705	5.54	19800	-27.78	20240117	13550	5.54	20240705	21750	-34.25	20230718	13550	5.54	20240705	2.56	N	218410	500	133 억		2373969	N	N	92	N	00	N
101	20240715	130958	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14230	180	2	1.28	1475128570	103460	117.00	14050	14400	14010	18260	9840	14050	14257.96	8.96	0	15286	14516	14282	14116	13882	13716	14200	13800	134	4210	500	10110	10	1	26484442	3769	21.83	1.25	12	0.39	652.00	11423.00	21750	20230718	-34.57	13550	20240705	5.02	19800	-28.13	20240117	13550	5.02	20240705	21750	-34.57	20230718	13550	5.02	20240705	2.56	N	218410	500	133 억		2373969	N	N	92	N	00	N
102	20240715	120957	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14270	220	2	1.57	1293104890	90692	102.56	14050	14400	14010	18260	9840	14050	14258.20	8.96	0	14148	14516	14282	14116	13882	13716	14200	13800	134	4210	500	10110	10	1	26484442	3779	21.89	1.25	12	0.34	652.00	11423.00	21750	20230718	-34.39	13550	20240705	5.31	19800	-27.93	20240117	13550	5.31	20240705	21750	-34.39	20230718	13550	5.31	20240705	2.56	N	218410	500	133 억		2373969	N	N	92	N	00	N
103	20240715	110957	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14270	220	2	1.57	817942020	57366	64.88	14050	14400	14010	18260	9840	14050	14258.31	8.96	0	6964	14516	14282	14116	13882	13716	14200	13800	134	4210	500	10110	10	1	26484442	3779	21.89	1.25	12	0.22	652.00	11423.00	21750	20230718	-34.39	13550	20240705	5.31	19800	-27.93	20240117	13550	5.31	20240705	21750	-34.39	20230718	13550	5.31	20240705	2.56	N	218410	500	133 억		2373969	N	N	92	N	00	N
104	20240715	100956	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14290	240	2	1.71	433280270	30514	34.51	14050	14330	14010	18260	9840	14050	14199.39	8.96	0	640	14516	14282	14116	13882	13716	14200	13800	134	4210	500	10110	10	1	26484442	3785	21.92	1.25	12	0.12	652.00	11423.00	21750	20230718	-34.30	13550	20240705	5.46	19800	-27.83	20240117	13550	5.46	20240705	21750	-34.30	20230718	13550	5.46	20240705	2.56	N	218410	500	133 억		2373969	N	N	92	N	00	N
105	20240715	090958	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14190	140	2	1.00	37194510	2641	2.99	14050	14190	14010	18260	9840	14050	14083.49	8.96	0	-1819	14516	14282	14116	13882	13716	14200	13800	134	4210	500	10110	10	1	26484442	3758	21.76	1.24	12	0.01	652.00	11423.00	21750	20230718	-34.76	13550	20240705	4.72	19800	-28.33	20240117	13550	4.72	20240705	21750	-34.76	20230718	13550	4.72	20240705	2.56	N	218410	500	133 억		2373969	N	N	92	N	00	N
106	20240712	160949	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14050	-150	5	-1.06	1246842440	88215	71.47	14150	14350	13950	18460	9940	14200	14134.27	8.96	0	237	14520	14360	14040	13880	13560	14440	13960	134	4260	500	10220	10	1	26484442	3721	21.55	1.23	12	0.33	652.00	11423.00	21750	20230718	-35.40	13550	20240705	3.69	19800	-29.04	20240117	13550	3.69	20240705	21750	-35.40	20230718	13550	3.69	20240705	2.55	N	218410	500	133 억		2373731	N	N	92	N	00	N
107	20240712	150956	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13980	-220	5	-1.55	1205549320	85272	69.09	14150	14350	13950	18460	9940	14200	14137.60	8.96	0	426	14520	14360	14040	13880	13560	14440	13960	134	4260	500	10220	10	1	26484442	3703	21.44	1.22	12	0.32	652.00	11423.00	21750	20230718	-35.72	13550	20240705	3.17	19800	-29.39	20240117	13550	3.17	20240705	21750	-35.72	20230718	13550	3.17	20240705	2.55	N	218410	500	133 억		2373731	N	N	308	N	00	N
108	20240712	140959	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14000	-200	5	-1.41	1050780190	74198	60.12	14150	14350	13980	18460	9940	14200	14161.78	8.96	0	417	14520	14360	14040	13880	13560	14440	13960	134	4260	500	10220	10	1	26484442	3708	21.47	1.23	12	0.28	652.00	11423.00	21750	20230718	-35.63	13550	20240705	3.32	19800	-29.29	20240117	13550	3.32	20240705	21750	-35.63	20230718	13550	3.32	20240705	2.55	N	218410	500	133 억		2373731	N	N	308	N	00	N
109	20240712	130952	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14020	-180	5	-1.27	906897850	63923	51.79	14150	14350	14000	18460	9940	14200	14187.32	8.96	0	-665	14520	14360	14040	13880	13560	14440	13960	134	4260	500	10220	10	1	26484442	3713	21.50	1.23	12	0.24	652.00	11423.00	21750	20230718	-35.54	13550	20240705	3.47	19800	-29.19	20240117	13550	3.47	20240705	21750	-35.54	20230718	13550	3.47	20240705	2.55	N	218410	500	133 억		2373731	N	N	308	N	00	N
110	20240712	120954	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14050	-150	5	-1.06	794049530	55871	45.27	14150	14350	14050	18460	9940	14200	14212.22	8.96	0	-970	14520	14360	14040	13880	13560	14440	13960	134	4260	500	10220	10	1	26484442	3721	21.55	1.23	12	0.21	652.00	11423.00	21750	20230718	-35.40	13550	20240705	3.69	19800	-29.04	20240117	13550	3.69	20240705	21750	-35.40	20230718	13550	3.69	20240705	2.55	N	218410	500	133 억		2373731	N	N	308	N	00	N
111	20240712	110951	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14170	-30	5	-0.21	642124320	45105	36.55	14150	14350	14100	18460	9940	14200	14236.31	8.96	0	3704	14520	14360	14040	13880	13560	14440	13960	134	4260	500	10220	10	1	26484442	3753	21.73	1.24	12	0.17	652.00	11423.00	21750	20230718	-34.85	13550	20240705	4.58	19800	-28.43	20240117	13550	4.58	20240705	21750	-34.85	20230718	13550	4.58	20240705	2.55	N	218410	500	133 억		2373731	N	N	308	N	00	N
112	20240712	100952	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14340	140	2	0.99	462830430	32482	26.32	14150	14350	14100	18460	9940	14200	14249.01	8.96	0	3193	14520	14360	14040	13880	13560	14440	13960	134	4260	500	10220	10	1	26484442	3798	21.99	1.26	12	0.12	652.00	11423.00	21750	20230718	-34.07	13550	20240705	5.83	19800	-27.58	20240117	13550	5.83	20240705	21750	-34.07	20230718	13550	5.83	20240705	2.55	N	218410	500	133 억		2373731	N	N	308	N	00	N
113	20240712	090950	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14220	20	2	0.14	63458930	4484	3.63	14150	14220	14100	18460	9940	14200	14150.98	8.96	0	1571	14520	14360	14040	13880	13560	14440	13960	134	4260	500	10220	10	1	26484442	3766	21.81	1.24	12	0.02	652.00	11423.00	21750	20230718	-34.62	13550	20240705	4.94	19800	-28.18	20240117	13550	4.94	20240705	21750	-34.62	20230718	13550	4.94	20240705	2.55	N	218410	500	133 억		2373731	N	N	308	N	00	N
114	20240711	160945	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14200	480	2	3.50	1729067040	122859	152.51	13720	14200	13720	17830	9610	13720	14073.25	8.94	0	8984	14113	13916	13763	13566	13413	13840	13490	134	4110	500	9870	10	1	26484442	3761	21.78	1.24	12	0.46	652.00	11423.00	21750	20230718	-34.71	13550	20240705	4.80	19800	-28.28	20240117	13550	4.80	20240705	21750	-34.71	20230718	13550	4.80	20240705	2.52	N	218410	500	133 억		2366805	N	N	308	N	00	N
115	20240711	150952	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14160	440	2	3.21	1633744030	116141	144.17	13720	14190	13720	17830	9610	13720	14066.90	8.94	0	8875	14113	13916	13763	13566	13413	13840	13490	134	4110	500	9870	10	1	26484442	3750	21.72	1.24	12	0.44	652.00	11423.00	21750	20230718	-34.90	13550	20240705	4.50	19800	-28.48	20240117	13550	4.50	20240705	21750	-34.90	20230718	13550	4.50	20240705	2.52	N	218410	500	133 억		2366805	N	N	2722	N	00	N
116	20240711	140952	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14120	400	2	2.92	1385245640	98596	122.39	13720	14180	13720	17830	9610	13720	14049.71	8.94	0	10311	14113	13916	13763	13566	13413	13840	13490	134	4110	500	9870	10	1	26484442	3740	21.66	1.24	12	0.37	652.00	11423.00	21750	20230718	-35.08	13550	20240705	4.21	19800	-28.69	20240117	13550	4.21	20240705	21750	-35.08	20230718	13550	4.21	20240705	2.52	N	218410	500	133 억		2366805	N	N	2722	N	00	N
117	20240711	130950	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14140	420	2	3.06	1084695770	77341	96.00	13720	14150	13720	17830	9610	13720	14024.85	8.94	0	12105	14113	13916	13763	13566	13413	13840	13490	134	4110	500	9870	10	1	26484442	3745	21.69	1.24	12	0.29	652.00	11423.00	21750	20230718	-34.99	13550	20240705	4.35	19800	-28.59	20240117	13550	4.35	20240705	21750	-34.99	20230718	13550	4.35	20240705	2.52	N	218410	500	133 억		2366805	N	N	2722	N	00	N
118	20240711	120950	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14070	350	2	2.55	858121120	61277	76.06	13720	14120	13720	17830	9610	13720	14003.97	8.94	0	14290	14113	13916	13763	13566	13413	13840	13490	134	4110	500	9870	10	1	26484442	3726	21.58	1.23	12	0.23	652.00	11423.00	21750	20230718	-35.31	13550	20240705	3.84	19800	-28.94	20240117	13550	3.84	20240705	21750	-35.31	20230718	13550	3.84	20240705	2.52	N	218410	500	133 억		2366805	N	N	2722	N	00	N
119	20240711	110946	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14030	310	2	2.26	712071670	50896	63.18	13720	14120	13720	17830	9610	13720	13990.72	8.94	0	15126	14113	13916	13763	13566	13413	13840	13490	134	4110	500	9870	10	1	26484442	3716	21.52	1.23	12	0.19	652.00	11423.00	21750	20230718	-35.49	13550	20240705	3.54	19800	-29.14	20240117	13550	3.54	20240705	21750	-35.49	20230718	13550	3.54	20240705	2.52	N	218410	500	133 억		2366805	N	N	2722	N	00	N
120	20240711	100949	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14070	350	2	2.55	547040260	39140	48.58	13720	14120	13720	17830	9610	13720	13976.50	8.94	0	12338	14113	13916	13763	13566	13413	13840	13490	134	4110	500	9870	10	1	26484442	3726	21.58	1.23	12	0.15	652.00	11423.00	21750	20230718	-35.31	13550	20240705	3.84	19800	-28.94	20240117	13550	3.84	20240705	21750	-35.31	20230718	13550	3.84	20240705	2.52	N	218410	500	133 억		2366805	N	N	2722	N	00	N
121	20240711	090946	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13940	220	2	1.60	141963250	10236	12.71	13720	13950	13720	17830	9610	13720	13869.02	8.94	0	3597	14113	13916	13763	13566	13413	13840	13490	134	4110	500	9870	10	1	26484442	3692	21.38	1.22	12	0.04	652.00	11423.00	21750	20230718	-35.91	13550	20240705	2.88	19800	-29.60	20240117	13550	2.88	20240705	21750	-35.91	20230718	13550	2.88	20240705	2.52	N	218410	500	133 억		2366805	N	N	2722	N	00	N
122	20240710	160942	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13720	-240	5	-1.72	1090284830	79519	97.41	13830	13960	13610	18140	9780	13960	13710.99	8.96	0	-9140	14366	14162	14046	13842	13726	14105	13785	134	4180	500	10050	10	1	26484442	3634	21.04	1.20	12	0.30	652.00	11423.00	22750	20230704	-39.69	13550	20240705	1.25	19800	-30.71	20240117	13550	1.25	20240705	21750	-36.92	20230718	13550	1.25	20240705	2.51	N	218410	500	133 억		2372541	N	N	2722	N	00	N
123	20240710	150946	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13750	-210	5	-1.50	1032073960	75279	92.21	13830	13960	13610	18140	9780	13960	13709.98	8.96	0	-9712	14366	14162	14046	13842	13726	14105	13785	134	4180	500	10050	10	1	26484442	3642	21.09	1.20	12	0.28	652.00	11423.00	22750	20230704	-39.56	13550	20240705	1.48	19800	-30.56	20240117	13550	1.48	20240705	21750	-36.78	20230718	13550	1.48	20240705	2.51	N	218410	500	133 억		2372541	N	N	3117	N	00	N
124	20240710	140945	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13740	-220	5	-1.58	944885360	68936	84.44	13830	13960	13610	18140	9780	13960	13706.70	8.96	0	-12771	14366	14162	14046	13842	13726	14105	13785	134	4180	500	10050	10	1	26484442	3639	21.07	1.20	12	0.26	652.00	11423.00	22750	20230704	-39.60	13550	20240705	1.40	19800	-30.61	20240117	13550	1.40	20240705	21750	-36.83	20230718	13550	1.40	20240705	2.51	N	218410	500	133 억		2372541	N	N	3117	N	00	N
125	20240710	130946	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13690	-270	5	-1.93	859551100	62706	76.81	13830	13960	13610	18140	9780	13960	13707.64	8.96	0	-15307	14366	14162	14046	13842	13726	14105	13785	134	4180	500	10050	10	1	26484442	3626	21.00	1.20	12	0.24	652.00	11423.00	22750	20230704	-39.82	13550	20240705	1.03	19800	-30.86	20240117	13550	1.03	20240705	21750	-37.06	20230718	13550	1.03	20240705	2.51	N	218410	500	133 억		2372541	N	N	3117	N	00	N
126	20240710	120944	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13690	-270	5	-1.93	789969410	57627	70.59	13830	13960	13610	18140	9780	13960	13708.32	8.96	0	-15335	14366	14162	14046	13842	13726	14105	13785	134	4180	500	10050	10	1	26484442	3626	21.00	1.20	12	0.22	652.00	11423.00	22750	20230704	-39.82	13550	20240705	1.03	19800	-30.86	20240117	13550	1.03	20240705	21750	-37.06	20230718	13550	1.03	20240705	2.51	N	218410	500	133 억		2372541	N	N	3117	N	00	N
127	20240710	110945	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13640	-320	5	-2.29	666859120	48608	59.54	13830	13960	13610	18140	9780	13960	13719.12	8.96	0	-15137	14366	14162	14046	13842	13726	14105	13785	134	4180	500	10050	10	1	26484442	3612	20.92	1.19	12	0.18	652.00	11423.00	22750	20230704	-40.04	13550	20240705	0.66	19800	-31.11	20240117	13550	0.66	20240705	21750	-37.29	20230718	13550	0.66	20240705	2.51	N	218410	500	133 억		2372541	N	N	3117	N	00	N
128	20240710	100940	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13720	-240	5	-1.72	336186550	24416	29.91	13830	13960	13720	18140	9780	13960	13769.11	8.96	0	-9156	14366	14162	14046	13842	13726	14105	13785	134	4180	500	10050	10	1	26484442	3634	21.04	1.20	12	0.09	652.00	11423.00	22750	20230704	-39.69	13550	20240705	1.25	19800	-30.71	20240117	13550	1.25	20240705	21750	-36.92	20230718	13550	1.25	20240705	2.51	N	218410	500	133 억		2372541	N	N	3117	N	00	N
129	20240710	090946	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13810	-150	5	-1.07	86093490	6227	7.63	13830	13960	13800	18140	9780	13960	13825.84	8.96	0	-721	14366	14162	14046	13842	13726	14105	13785	134	4180	500	10050	10	1	26484442	3658	21.18	1.21	12	0.02	652.00	11423.00	22750	20230704	-39.30	13550	20240705	1.92	19800	-30.25	20240117	13550	1.92	20240705	21750	-36.51	20230718	13550	1.92	20240705	2.51	N	218410	500	133 억		2372541	N	N	3117	N	00	N
130	20240709	160939	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13960	-190	5	-1.34	1136409190	81049	61.07	14050	14250	13930	18390	9910	14150	14021.40	9.03	0	-25131	14543	14346	13953	13756	13363	14445	13855	134	4240	500	10180	10	1	26484442	3697	21.41	1.22	12	0.31	652.00	11423.00	22750	20230704	-38.64	13550	20240705	3.03	19800	-29.49	20240117	13550	3.03	20240705	21750	-35.82	20230718	13550	3.03	20240705	2.48	N	218410	500	133 억		2391807	N	N	3117	N	00	N
131	20240709	150944	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13960	-190	5	-1.34	1052446680	75034	56.54	14050	14250	13930	18390	9910	14150	14026.26	9.03	0	-24659	14543	14346	13953	13756	13363	14445	13855	134	4240	500	10180	10	1	26484442	3697	21.41	1.22	12	0.28	652.00	11423.00	22750	20230704	-38.64	13550	20240705	3.03	19800	-29.49	20240117	13550	3.03	20240705	21750	-35.82	20230718	13550	3.03	20240705	2.48	N	218410	500	133 억		2391807	N	N	638	N	00	N
132	20240709	140944	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13940	-210	5	-1.48	969547810	69091	52.06	14050	14250	13930	18390	9910	14150	14032.90	9.03	0	-23515	14543	14346	13953	13756	13363	14445	13855	134	4240	500	10180	10	1	26484442	3692	21.38	1.22	12	0.26	652.00	11423.00	22750	20230704	-38.73	13550	20240705	2.88	19800	-29.60	20240117	13550	2.88	20240705	21750	-35.91	20230718	13550	2.88	20240705	2.48	N	218410	500	133 억		2391807	N	N	638	N	00	N
133	20240709	130947	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14020	-130	5	-0.92	754705600	53719	40.48	14050	14250	13950	18390	9910	14150	14049.13	9.03	0	-18769	14543	14346	13953	13756	13363	14445	13855	134	4240	500	10180	10	1	26484442	3713	21.50	1.23	12	0.20	652.00	11423.00	22750	20230704	-38.37	13550	20240705	3.47	19800	-29.19	20240117	13550	3.47	20240705	21750	-35.54	20230718	13550	3.47	20240705	2.48	N	218410	500	133 억		2391807	N	N	638	N	00	N
134	20240709	120948	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14020	-130	5	-0.92	694281380	49407	37.23	14050	14250	13950	18390	9910	14150	14052.28	9.03	0	-17836	14543	14346	13953	13756	13363	14445	13855	134	4240	500	10180	10	1	26484442	3713	21.50	1.23	12	0.19	652.00	11423.00	22750	20230704	-38.37	13550	20240705	3.47	19800	-29.19	20240117	13550	3.47	20240705	21750	-35.54	20230718	13550	3.47	20240705	2.48	N	218410	500	133 억		2391807	N	N	638	N	00	N
135	20240709	110949	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13980	-170	5	-1.20	637015630	45316	34.15	14050	14250	13950	18390	9910	14150	14057.18	9.03	0	-17900	14543	14346	13953	13756	13363	14445	13855	134	4240	500	10180	10	1	26484442	3703	21.44	1.22	12	0.17	652.00	11423.00	22750	20230704	-38.55	13550	20240705	3.17	19800	-29.39	20240117	13550	3.17	20240705	21750	-35.72	20230718	13550	3.17	20240705	2.48	N	218410	500	133 억		2391807	N	N	638	N	00	N
136	20240709	100945	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14060	-90	5	-0.64	325727420	23101	17.41	14050	14250	14030	18390	9910	14150	14100.13	9.03	0	-8511	14543	14346	13953	13756	13363	14445	13855	134	4240	500	10180	10	1	26484442	3724	21.56	1.23	12	0.09	652.00	11423.00	22750	20230704	-38.20	13550	20240705	3.76	19800	-28.99	20240117	13550	3.76	20240705	21750	-35.36	20230718	13550	3.76	20240705	2.48	N	218410	500	133 억		2391807	N	N	638	N	00	N
137	20240709	090942	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14160	10	2	0.07	124923580	8849	6.67	14050	14250	14050	18390	9910	14150	14117.24	9.03	0	53	14543	14346	13953	13756	13363	14445	13855	134	4240	500	10180	10	1	26484442	3750	21.72	1.24	12	0.03	652.00	11423.00	22750	20230704	-37.76	13550	20240705	4.50	19800	-28.48	20240117	13550	4.50	20240705	21750	-34.90	20230718	13550	4.50	20240705	2.48	N	218410	500	133 억		2391807	N	N	638	N	00	N
138	20240708	160936	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14150	570	2	4.20	1836659540	132162	74.20	13570	14150	13560	17650	9510	13580	13896.96	8.91	0	27500	14226	13902	13726	13402	13226	13815	13315	134	4070	500	9770	10	1	26484442	3748	21.70	1.24	12	0.50	652.00	11423.00	22750	20230704	-37.80	13550	20240705	4.43	19800	-28.54	20240117	13550	4.43	20240705	21750	-34.94	20230718	13550	4.43	20240705	2.49	N	218410	500	133 억		2361078	N	N	638	N	00	N
139	20240708	150938	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14090	510	2	3.76	1652340180	119103	66.86	13570	14090	13560	17650	9510	13580	13873.24	8.91	0	29743	14226	13902	13726	13402	13226	13815	13315	134	4070	500	9770	10	1	26484442	3732	21.61	1.23	12	0.45	652.00	11423.00	22750	20230704	-38.07	13550	20240705	3.99	19800	-28.84	20240117	13550	3.99	20240705	21750	-35.22	20230718	13550	3.99	20240705	2.49	N	218410	500	133 억		2361078	N	N	2711	N	00	N
140	20240708	140941	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14050	470	2	3.46	1491518050	107668	60.45	13570	14070	13560	17650	9510	13580	13852.98	8.91	0	29282	14226	13902	13726	13402	13226	13815	13315	134	4070	500	9770	10	1	26484442	3721	21.55	1.23	12	0.41	652.00	11423.00	22750	20230704	-38.24	13550	20240705	3.69	19800	-29.04	20240117	13550	3.69	20240705	21750	-35.40	20230718	13550	3.69	20240705	2.49	N	218410	500	133 억		2361078	N	N	2711	N	00	N
141	20240708	130936	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13990	410	2	3.02	1279998990	92606	51.99	13570	14000	13560	17650	9510	13580	13822.03	8.91	0	30019	14226	13902	13726	13402	13226	13815	13315	134	4070	500	9770	10	1	26484442	3705	21.46	1.22	12	0.35	652.00	11423.00	22750	20230704	-38.51	13550	20240705	3.25	19800	-29.34	20240117	13550	3.25	20240705	21750	-35.68	20230718	13550	3.25	20240705	2.49	N	218410	500	133 억		2361078	N	N	2711	N	00	N
142	20240708	120938	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13940	360	2	2.65	1101380390	79803	44.80	13570	13940	13560	17650	9510	13580	13801.28	8.91	0	30173	14226	13902	13726	13402	13226	13815	13315	134	4070	500	9770	10	1	26484442	3692	21.38	1.22	12	0.30	652.00	11423.00	22750	20230704	-38.73	13550	20240705	2.88	19800	-29.60	20240117	13550	2.88	20240705	21750	-35.91	20230718	13550	2.88	20240705	2.49	N	218410	500	133 억		2361078	N	N	2711	N	00	N
143	20240708	110936	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13820	240	2	1.77	774011650	56169	31.53	13570	13940	13560	17650	9510	13580	13780.10	8.91	0	22899	14226	13902	13726	13402	13226	13815	13315	134	4070	500	9770	10	1	26484442	3660	21.20	1.21	12	0.21	652.00	11423.00	22750	20230704	-39.25	13550	20240705	1.99	19800	-30.20	20240117	13550	1.99	20240705	21750	-36.46	20230718	13550	1.99	20240705	2.49	N	218410	500	133 억		2361078	N	N	2711	N	00	N
144	20240708	100936	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13920	340	2	2.50	533397470	38766	21.76	13570	13940	13560	17650	9510	13580	13759.48	8.91	0	17268	14226	13902	13726	13402	13226	13815	13315	134	4070	500	9770	10	1	26484442	3687	21.35	1.22	12	0.15	652.00	11423.00	22750	20230704	-38.81	13550	20240705	2.73	19800	-29.70	20240117	13550	2.73	20240705	21750	-36.00	20230718	13550	2.73	20240705	2.49	N	218410	500	133 억		2361078	N	N	2711	N	00	N
145	20240708	090936	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13690	110	2	0.81	94025470	6909	3.88	13570	13840	13560	17650	9510	13580	13609.19	8.91	0	2139	14226	13902	13726	13402	13226	13815	13315	134	4070	500	9770	10	1	26484442	3626	21.00	1.20	12	0.03	652.00	11423.00	22750	20230704	-39.82	13550	20240705	1.03	19800	-30.86	20240117	13550	1.03	20240705	21750	-37.06	20230718	13550	1.03	20240705	2.49	N	218410	500	133 억		2361078	N	N	2711	N	00	N
146	20240705	160931	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13580	-450	5	-3.21	2404871490	174911	362.68	13950	14050	13550	18230	9830	14030	13749.75	9.06	0	-37483	14183	14106	14003	13926	13823	14145	13965	134	4200	500	10100	10	1	26484442	3597	20.83	1.19	12	0.66	652.00	11423.00	22750	20230704	-40.31	13550	20240705	0.22	19800	-31.41	20240117	13550	0.22	20240705	21750	-37.56	20230718	13550	0.22	20240705	2.49	N	218410	500	133 억		2399904	N	N	2711	N	00	N
147	20240705	150935	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13580	-450	5	-3.21	2205913280	160249	332.28	13950	14050	13560	18230	9830	14030	13765.53	9.06	0	-34324	14183	14106	14003	13926	13823	14145	13965	134	4200	500	10100	10	1	26484442	3597	20.83	1.19	12	0.61	652.00	11423.00	22750	20230704	-40.31	13560	20240705	0.15	19800	-31.41	20240117	13560	0.15	20240705	21750	-37.56	20230718	13560	0.15	20240705	2.49	N	218410	500	133 억		2399904	N	N	138	N	00	N
148	20240705	140937	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13770	-260	5	-1.85	1460323120	105619	219.00	13950	14050	13730	18230	9830	14030	13826.32	9.06	0	-23911	14183	14106	14003	13926	13823	14145	13965	134	4200	500	10100	10	1	26484442	3647	21.12	1.21	12	0.40	652.00	11423.00	22750	20230704	-39.47	13730	20240705	0.29	19800	-30.45	20240117	13730	0.29	20240705	21750	-36.69	20230718	13730	0.29	20240705	2.49	N	218410	500	133 억		2399904	N	N	138	N	00	N
149	20240705	130934	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13830	-200	5	-1.43	1300064790	94008	194.93	13950	14050	13730	18230	9830	14030	13829.29	9.06	0	-23984	14183	14106	14003	13926	13823	14145	13965	134	4200	500	10100	10	1	26484442	3663	21.21	1.21	12	0.35	652.00	11423.00	22750	20230704	-39.21	13730	20240705	0.73	19800	-30.15	20240117	13730	0.73	20240705	21750	-36.41	20230718	13730	0.73	20240705	2.49	N	218410	500	133 억		2399904	N	N	138	N	00	N
150	20240705	120934	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13790	-240	5	-1.71	1186599630	85795	177.90	13950	14050	13730	18230	9830	14030	13830.63	9.06	0	-23577	14183	14106	14003	13926	13823	14145	13965	134	4200	500	10100	10	1	26484442	3652	21.15	1.21	12	0.32	652.00	11423.00	22750	20230704	-39.38	13730	20240705	0.44	19800	-30.35	20240117	13730	0.44	20240705	21750	-36.60	20230718	13730	0.44	20240705	2.49	N	218410	500	133 억		2399904	N	N	138	N	00	N
151	20240705	110931	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13810	-220	5	-1.57	1046889770	75675	156.91	13950	14050	13730	18230	9830	14030	13834.01	9.06	0	-23310	14183	14106	14003	13926	13823	14145	13965	134	4200	500	10100	10	1	26484442	3658	21.18	1.21	12	0.29	652.00	11423.00	22750	20230704	-39.30	13730	20240705	0.58	19800	-30.25	20240117	13730	0.58	20240705	21750	-36.51	20230718	13730	0.58	20240705	2.49	N	218410	500	133 억		2399904	N	N	138	N	00	N
152	20240705	100932	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	13780	-250	5	-1.78	811580520	58624	121.56	13950	14050	13730	18230	9830	14030	13843.81	9.06	0	-22174	14183	14106	14003	13926	13823	14145	13965	134	4200	500	10100	10	1	26484442	3650	21.13	1.21	12	0.22	652.00	11423.00	22750	20230704	-39.43	13730	20240705	0.36	19800	-30.40	20240117	13730	0.36	20240705	21750	-36.64	20230718	13730	0.36	20240705	2.49	N	218410	500	133 억		2399904	N	N	138	N	00	N
153	20240705	090933	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13980	-50	5	-0.36	50774060	3635	7.54	13950	14050	13940	18230	9830	14030	13968.04	9.06	0	-818	14183	14106	14003	13926	13823	14145	13965	134	4200	500	10100	10	1	26484442	3703	21.44	1.22	12	0.01	652.00	11423.00	22750	20230704	-38.55	13740	20231101	1.75	19800	-29.39	20240117	13900	0.58	20240704	21750	-35.72	20230718	13740	1.75	20231101	2.49	N	218410	500	133 억		2399904	N	N	138	N	00	N
154	20240704	160928	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14030	60	2	0.43	674856050	48131	36.24	13900	14080	13900	18160	9780	13970	14021.22	8.98	0	825	14416	14192	14056	13832	13696	14125	13765	134	4190	500	10050	10	1	26484442	3716	21.52	1.23	12	0.18	652.00	11423.00	22750	20230704	-38.33	13740	20231101	2.11	19800	-29.14	20240117	13900	0.94	20240704	22750	-38.33	20230704	13740	2.11	20231101	2.49	N	218410	500	133 억		2377114	N	N	138	N	00	N
155	20240704	150932	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14020	50	2	0.36	628579190	44830	33.75	13900	14080	13900	18160	9780	13970	14021.40	8.98	0	1272	14416	14192	14056	13832	13696	14125	13765	134	4190	500	10050	10	1	26484442	3713	21.50	1.23	12	0.17	652.00	11423.00	22750	20230704	-38.37	13740	20231101	2.04	19800	-29.19	20240117	13900	0.86	20240704	22750	-38.37	20230704	13740	2.04	20231101	2.49	N	218410	500	133 억		2377114	N	N	671	N	00	N
156	20240704	140931	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14050	80	2	0.57	534157710	38103	28.69	13900	14080	13900	18160	9780	13970	14018.78	8.98	0	502	14416	14192	14056	13832	13696	14125	13765	134	4190	500	10050	10	1	26484442	3721	21.55	1.23	12	0.14	652.00	11423.00	22750	20230704	-38.24	13740	20231101	2.26	19800	-29.04	20240117	13900	1.08	20240704	22750	-38.24	20230704	13740	2.26	20231101	2.49	N	218410	500	133 억		2377114	N	N	671	N	00	N
157	20240704	130931	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14010	40	2	0.29	450099910	32111	24.17	13900	14080	13900	18160	9780	13970	14017.00	8.98	0	-2074	14416	14192	14056	13832	13696	14125	13765	134	4190	500	10050	10	1	26484442	3710	21.49	1.23	12	0.12	652.00	11423.00	22750	20230704	-38.42	13740	20231101	1.97	19800	-29.24	20240117	13900	0.79	20240704	22750	-38.42	20230704	13740	1.97	20231101	2.49	N	218410	500	133 억		2377114	N	N	671	N	00	N
158	20240704	120931	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14020	50	2	0.36	355222050	25340	19.08	13900	14080	13900	18160	9780	13970	14018.23	8.98	0	-1295	14416	14192	14056	13832	13696	14125	13765	134	4190	500	10050	10	1	26484442	3713	21.50	1.23	12	0.10	652.00	11423.00	22750	20230704	-38.37	13740	20231101	2.04	19800	-29.19	20240117	13900	0.86	20240704	22750	-38.37	20230704	13740	2.04	20231101	2.49	N	218410	500	133 억		2377114	N	N	671	N	00	N
159	20240704	110929	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14050	80	2	0.57	290828660	20756	15.63	13900	14080	13900	18160	9780	13970	14011.79	8.98	0	-535	14416	14192	14056	13832	13696	14125	13765	134	4190	500	10050	10	1	26484442	3721	21.55	1.23	12	0.08	652.00	11423.00	22750	20230704	-38.24	13740	20231101	2.26	19800	-29.04	20240117	13900	1.08	20240704	22750	-38.24	20230704	13740	2.26	20231101	2.49	N	218410	500	133 억		2377114	N	N	671	N	00	N
160	20240704	100929	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14000	30	2	0.21	208846960	14912	11.23	13900	14080	13900	18160	9780	13970	14005.30	8.98	0	16	14416	14192	14056	13832	13696	14125	13765	134	4190	500	10050	10	1	26484442	3708	21.47	1.23	12	0.06	652.00	11423.00	22750	20230704	-38.46	13740	20231101	1.89	19800	-29.29	20240117	13900	0.72	20240704	22750	-38.46	20230704	13740	1.89	20231101	2.49	N	218410	500	133 억		2377114	N	N	671	N	00	N
161	20240704	090931	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14040	70	2	0.50	42109550	3005	2.26	13900	14080	13900	18160	9780	13970	14013.16	8.98	0	289	14416	14192	14056	13832	13696	14125	13765	134	4190	500	10050	10	1	26484442	3718	21.53	1.23	12	0.01	652.00	11423.00	22750	20230704	-38.29	13740	20231101	2.18	19800	-29.09	20240117	13900	1.01	20240704	22750	-38.29	20230704	13740	2.18	20231101	2.49	N	218410	500	133 억		2377114	N	N	671	N	00	N
162	20240703	160926	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13970	-180	5	-1.27	1847280220	131581	157.73	14120	14280	13920	18390	9910	14150	14039.31	9.03	0	-35251	14716	14432	14256	13972	13796	14345	13885	134	4240	500	10180	10	1	26484442	3700	21.43	1.22	12	0.50	652.00	11423.00	22750	20230704	-38.59	13740	20231101	1.67	19800	-29.44	20240117	13920	0.36	20240703	22750	-38.59	20230704	13740	1.67	20231101	2.46	N	218410	500	133 억		2391401	N	N	671	N	00	N
163	20240703	150929	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13940	-210	5	-1.48	1757350910	125137	150.00	14120	14280	13920	18390	9910	14150	14043.42	9.03	0	-34001	14716	14432	14256	13972	13796	14345	13885	134	4240	500	10180	10	1	26484442	3692	21.38	1.22	12	0.47	652.00	11423.00	22750	20230704	-38.73	13740	20231101	1.46	19800	-29.60	20240117	13920	0.14	20240703	22750	-38.73	20230704	13740	1.46	20231101	2.46	N	218410	500	133 억		2391401	N	N	838	N	00	N
164	20240703	140929	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14040	-110	5	-0.78	1068863450	75866	90.94	14120	14280	14010	18390	9910	14150	14088.83	9.03	0	-9473	14716	14432	14256	13972	13796	14345	13885	134	4240	500	10180	10	1	26484442	3718	21.53	1.23	12	0.29	652.00	11423.00	22750	20230704	-38.29	13740	20231101	2.18	19800	-29.09	20240117	14010	0.21	20240703	22750	-38.29	20230704	13740	2.18	20231101	2.46	N	218410	500	133 억		2391401	N	N	838	N	00	N
165	20240703	130928	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14040	-110	5	-0.78	993645000	70510	84.52	14120	14280	14010	18390	9910	14150	14092.26	9.03	0	-9100	14716	14432	14256	13972	13796	14345	13885	134	4240	500	10180	10	1	26484442	3718	21.53	1.23	12	0.27	652.00	11423.00	22750	20230704	-38.29	13740	20231101	2.18	19800	-29.09	20240117	14010	0.21	20240703	22750	-38.29	20230704	13740	2.18	20231101	2.46	N	218410	500	133 억		2391401	N	N	838	N	00	N
166	20240703	120927	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14040	-110	5	-0.78	865385990	61371	73.57	14120	14280	14010	18390	9910	14150	14100.89	9.03	0	-8735	14716	14432	14256	13972	13796	14345	13885	134	4240	500	10180	10	1	26484442	3718	21.53	1.23	12	0.23	652.00	11423.00	22750	20230704	-38.29	13740	20231101	2.18	19800	-29.09	20240117	14010	0.21	20240703	22750	-38.29	20230704	13740	2.18	20231101	2.46	N	218410	500	133 억		2391401	N	N	838	N	00	N
167	20240703	110930	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14080	-70	5	-0.49	742380390	52614	63.07	14120	14280	14010	18390	9910	14150	14109.94	9.03	0	-6699	14716	14432	14256	13972	13796	14345	13885	134	4240	500	10180	10	1	26484442	3729	21.60	1.23	12	0.20	652.00	11423.00	22750	20230704	-38.11	13740	20231101	2.47	19800	-28.89	20240117	14010	0.50	20240703	22750	-38.11	20230704	13740	2.47	20231101	2.46	N	218410	500	133 억		2391401	N	N	838	N	00	N
168	20240703	100930	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14100	-50	5	-0.35	451007870	31866	38.20	14120	14280	14090	18390	9910	14150	14153.26	9.03	0	-4328	14716	14432	14256	13972	13796	14345	13885	134	4240	500	10180	10	1	26484442	3734	21.63	1.23	12	0.12	652.00	11423.00	22750	20230704	-38.02	13740	20231101	2.62	19800	-28.79	20240117	14080	0.14	20240625	22750	-38.02	20230704	13740	2.62	20231101	2.46	N	218410	500	133 억		2391401	N	N	838	N	00	N
169	20240703	090927	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14200	50	2	0.35	72811040	5142	6.16	14120	14280	14120	18390	9910	14150	14160.06	9.03	0	-1930	14716	14432	14256	13972	13796	14345	13885	134	4240	500	10180	10	1	26484442	3761	21.78	1.24	12	0.02	652.00	11423.00	22750	20230704	-37.58	13740	20231101	3.35	19800	-28.28	20240117	14080	0.85	20240625	22750	-37.58	20230704	13740	3.35	20231101	2.46	N	218410	500	133 억		2391401	N	N	838	N	00	N
170	20240702	160924	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14150	-310	5	-2.14	1179488490	83057	62.44	14500	14540	14080	18790	10130	14460	14201.29	9.10	0	-17938	14680	14570	14390	14280	14100	14625	14335	134	4330	500	10410	10	1	26484442	3748	21.70	1.24	12	0.31	652.00	11423.00	22750	20230704	-37.80	13740	20231101	2.98	19800	-28.54	20240117	14080	0.50	20240702	22750	-37.80	20230704	13740	2.98	20231101	2.46	N	218410	500	133 억		2410506	N	N	838	N	00	N
171	20240702	150925	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14170	-290	5	-2.01	1085945660	76450	57.47	14500	14540	14080	18790	10130	14460	14204.57	9.10	0	-15090	14680	14570	14390	14280	14100	14625	14335	134	4330	500	10410	10	1	26484442	3753	21.73	1.24	12	0.29	652.00	11423.00	22750	20230704	-37.71	13740	20231101	3.13	19800	-28.43	20240117	14080	0.64	20240702	22750	-37.71	20230704	13740	3.13	20231101	2.46	N	218410	500	133 억		2410506	N	N	54	N	00	N
172	20240702	140926	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14170	-290	5	-2.01	990389510	69714	52.41	14500	14540	14080	18790	10130	14460	14206.37	9.10	0	-12408	14680	14570	14390	14280	14100	14625	14335	134	4330	500	10410	10	1	26484442	3753	21.73	1.24	12	0.26	652.00	11423.00	22750	20230704	-37.71	13740	20231101	3.13	19800	-28.43	20240117	14080	0.64	20240702	22750	-37.71	20230704	13740	3.13	20231101	2.46	N	218410	500	133 억		2410506	N	N	54	N	00	N
173	20240702	130926	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14150	-310	5	-2.14	908729590	63949	48.07	14500	14540	14080	18790	10130	14460	14210.12	9.10	0	-11749	14680	14570	14390	14280	14100	14625	14335	134	4330	500	10410	10	1	26484442	3748	21.70	1.24	12	0.24	652.00	11423.00	22750	20230704	-37.80	13740	20231101	2.98	19800	-28.54	20240117	14080	0.50	20240702	22750	-37.80	20230704	13740	2.98	20231101	2.46	N	218410	500	133 억		2410506	N	N	54	N	00	N
174	20240702	120927	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14200	-260	5	-1.80	761927840	53573	40.27	14500	14540	14080	18790	10130	14460	14222.12	9.10	0	-10667	14680	14570	14390	14280	14100	14625	14335	134	4330	500	10410	10	1	26484442	3761	21.78	1.24	12	0.20	652.00	11423.00	22750	20230704	-37.58	13740	20231101	3.35	19800	-28.28	20240117	14080	0.85	20240702	22750	-37.58	20230704	13740	3.35	20231101	2.46	N	218410	500	133 억		2410506	N	N	54	N	00	N
175	20240702	110926	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14180	-280	5	-1.94	685247250	48172	36.21	14500	14540	14080	18790	10130	14460	14224.88	9.10	0	-8954	14680	14570	14390	14280	14100	14625	14335	134	4330	500	10410	10	1	26484442	3755	21.75	1.24	12	0.18	652.00	11423.00	22750	20230704	-37.67	13740	20231101	3.20	19800	-28.38	20240117	14080	0.71	20240702	22750	-37.67	20230704	13740	3.20	20231101	2.46	N	218410	500	133 억		2410506	N	N	54	N	00	N
176	20240702	100925	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14200	-260	5	-1.80	568608730	39950	30.03	14500	14540	14080	18790	10130	14460	14232.86	9.10	0	-6447	14680	14570	14390	14280	14100	14625	14335	134	4330	500	10410	10	1	26484442	3761	21.78	1.24	12	0.15	652.00	11423.00	22750	20230704	-37.58	13740	20231101	3.35	19800	-28.28	20240117	14080	0.85	20240702	22750	-37.58	20230704	13740	3.35	20231101	2.46	N	218410	500	133 억		2410506	N	N	54	N	00	N
177	20240702	090927	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14220	-240	5	-1.66	198629390	13829	10.40	14500	14540	14080	18790	10130	14460	14363.07	9.10	0	-5935	14680	14570	14390	14280	14100	14625	14335	134	4330	500	10410	10	1	26484442	3766	21.81	1.24	12	0.05	652.00	11423.00	22750	20230704	-37.49	13740	20231101	3.49	19800	-28.18	20240117	14080	0.99	20240702	22750	-37.49	20230704	13740	3.49	20231101	2.46	N	218410	500	133 억		2410506	N	N	54	N	00	N
178	20240701	160922	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14460	190	2	1.33	1902482160	132401	313.87	14310	14500	14210	18550	9990	14270	14369.10	9.10	0	-930	14436	14352	14236	14152	14036	14395	14195	134	4280	500	10270	10	1	26484442	3830	22.18	1.27	12	0.50	652.00	11423.00	22750	20230704	-36.44	13740	20231101	5.24	19800	-26.97	20240117	14080	2.70	20240625	22750	-36.44	20230704	13740	5.24	20231101	2.47	N	218410	500	133 억		2409345	N	N	54	N	00	N
179	20240701	150925	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14400	130	2	0.91	1807937980	125853	298.34	14310	14500	14210	18550	9990	14270	14365.53	9.10	0	-220	14436	14352	14236	14152	14036	14395	14195	134	4280	500	10270	10	1	26484442	3814	22.09	1.26	12	0.48	652.00	11423.00	22750	20230704	-36.70	13740	20231101	4.80	19800	-27.27	20240117	14080	2.27	20240625	22750	-36.70	20230704	13740	4.80	20231101	2.47	N	218410	500	133 억		2409345	N	N	266	N	00	N
180	20240701	140923	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14320	50	2	0.35	1626131610	113224	268.41	14310	14500	14210	18550	9990	14270	14362.14	9.10	0	2121	14436	14352	14236	14152	14036	14395	14195	134	4280	500	10270	10	1	26484442	3793	21.96	1.25	12	0.43	652.00	11423.00	22750	20230704	-37.05	13740	20231101	4.22	19800	-27.68	20240117	14080	1.70	20240625	22750	-37.05	20230704	13740	4.22	20231101	2.47	N	218410	500	133 억		2409345	N	N	266	N	00	N
181	20240701	130923	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14370	100	2	0.70	1338144090	93159	220.84	14310	14500	14210	18550	9990	14270	14364.17	9.10	0	1411	14436	14352	14236	14152	14036	14395	14195	134	4280	500	10270	10	1	26484442	3806	22.04	1.26	12	0.35	652.00	11423.00	22750	20230704	-36.84	13740	20231101	4.59	19800	-27.42	20240117	14080	2.06	20240625	22750	-36.84	20230704	13740	4.59	20231101	2.47	N	218410	500	133 억		2409345	N	N	266	N	00	N
182	20240701	120924	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14340	70	2	0.49	1022447340	71113	168.58	14310	14500	14210	18550	9990	14270	14377.91	9.10	0	-1780	14436	14352	14236	14152	14036	14395	14195	134	4280	500	10270	10	1	26484442	3798	21.99	1.26	12	0.27	652.00	11423.00	22750	20230704	-36.97	13740	20231101	4.37	19800	-27.58	20240117	14080	1.85	20240625	22750	-36.97	20230704	13740	4.37	20231101	2.47	N	218410	500	133 억		2409345	N	N	266	N	00	N
183	20240701	110921	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14420	150	2	1.05	716583790	49872	118.22	14310	14440	14210	18550	9990	14270	14368.62	9.10	0	4379	14436	14352	14236	14152	14036	14395	14195	134	4280	500	10270	10	1	26484442	3819	22.12	1.26	12	0.19	652.00	11423.00	22750	20230704	-36.62	13740	20231101	4.95	19800	-27.17	20240117	14080	2.41	20240625	22750	-36.62	20230704	13740	4.95	20231101	2.47	N	218410	500	133 억		2409345	N	N	266	N	00	N
184	20240701	100920	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14370	100	2	0.70	367114380	25586	60.65	14310	14440	14210	18550	9990	14270	14348.50	9.10	0	111	14436	14352	14236	14152	14036	14395	14195	134	4280	500	10270	10	1	26484442	3806	22.04	1.26	12	0.10	652.00	11423.00	22750	20230704	-36.84	13740	20231101	4.59	19800	-27.42	20240117	14080	2.06	20240625	22750	-36.84	20230704	13740	4.59	20231101	2.47	N	218410	500	133 억		2409345	N	N	266	N	00	N
185	20240701	090919	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14320	50	2	0.35	120028620	8382	19.87	14310	14420	14210	18550	9990	14270	14320.29	9.10	0	-3082	14436	14352	14236	14152	14036	14395	14195	134	4280	500	10270	10	1	26484442	3793	21.96	1.25	12	0.03	652.00	11423.00	22750	20230704	-37.05	13740	20231101	4.22	19800	-27.68	20240117	14080	1.70	20240625	22750	-37.05	20230704	13740	4.22	20231101	2.47	N	218410	500	133 억		2409345	N	N	266	N	00	N