KissMeData/218410/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160950	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12260	690	2	5.96	2454945510	201195	250.30	11640	12440	11640	15040	8100	11570	12201.67	8.65	0	34940	11803	11686	11603	11486	11403	11645	11445	134	3470	500	8330	10	1	26484442	3247	18.80	1.07	12	0.76	652.00	11423.00	19800	20240117	-38.08	10630	20240806	15.33	19800	-38.08	20240117	10630	15.33	20240806	19800	-38.08	20240117	10630	15.33	20240806	2.37	N	218410	500	133 억		2289877	N	N	8294	N	00	N
3	20240830	151000	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12240	670	2	5.79	2376165140	194770	242.31	11640	12440	11640	15040	8100	11570	12199.85	8.65	0	33833	11803	11686	11603	11486	11403	11645	11445	134	3470	500	8330	10	1	26484442	3242	18.77	1.07	12	0.74	652.00	11423.00	19800	20240117	-38.18	10630	20240806	15.15	19800	-38.18	20240117	10630	15.15	20240806	19800	-38.18	20240117	10630	15.15	20240806	2.37	N	218410	500	133 억		2289877	N	N	175	N	00	N
4	20240830	140959	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12220	650	2	5.62	2115871770	173589	215.96	11640	12440	11640	15040	8100	11570	12188.97	8.65	0	35207	11803	11686	11603	11486	11403	11645	11445	134	3470	500	8330	10	1	26484442	3236	18.74	1.07	12	0.66	652.00	11423.00	19800	20240117	-38.28	10630	20240806	14.96	19800	-38.28	20240117	10630	14.96	20240806	19800	-38.28	20240117	10630	14.96	20240806	2.37	N	218410	500	133 억		2289877	N	N	175	N	00	N
5	20240830	130953	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12170	600	2	5.19	2029245860	166482	207.12	11640	12440	11640	15040	8100	11570	12188.98	8.65	0	30683	11803	11686	11603	11486	11403	11645	11445	134	3470	500	8330	10	1	26484442	3223	18.67	1.07	12	0.63	652.00	11423.00	19800	20240117	-38.54	10630	20240806	14.49	19800	-38.54	20240117	10630	14.49	20240806	19800	-38.54	20240117	10630	14.49	20240806	2.37	N	218410	500	133 억		2289877	N	N	175	N	00	N
6	20240830	120957	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12190	620	2	5.36	1957771400	160619	199.82	11640	12440	11640	15040	8100	11570	12188.92	8.65	0	29317	11803	11686	11603	11486	11403	11645	11445	134	3470	500	8330	10	1	26484442	3228	18.70	1.07	12	0.61	652.00	11423.00	19800	20240117	-38.43	10630	20240806	14.68	19800	-38.43	20240117	10630	14.68	20240806	19800	-38.43	20240117	10630	14.68	20240806	2.37	N	218410	500	133 억		2289877	N	N	175	N	00	N
7	20240830	111008	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12110	540	2	4.67	1767907700	144991	180.38	11640	12440	11640	15040	8100	11570	12193.22	8.65	0	21671	11803	11686	11603	11486	11403	11645	11445	134	3470	500	8330	10	1	26484442	3207	18.57	1.06	12	0.55	652.00	11423.00	19800	20240117	-38.84	10630	20240806	13.92	19800	-38.84	20240117	10630	13.92	20240806	19800	-38.84	20240117	10630	13.92	20240806	2.37	N	218410	500	133 억		2289877	N	N	175	N	00	N
8	20240830	101003	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12390	820	2	7.09	1391227610	114085	141.93	11640	12440	11640	15040	8100	11570	12194.66	8.65	0	21424	11803	11686	11603	11486	11403	11645	11445	134	3470	500	8330	10	1	26484442	3281	19.00	1.08	12	0.43	652.00	11423.00	19800	20240117	-37.42	10630	20240806	16.56	19800	-37.42	20240117	10630	16.56	20240806	19800	-37.42	20240117	10630	16.56	20240806	2.37	N	218410	500	133 억		2289877	N	N	175	N	00	N
9	20240830	091006	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12000	430	2	3.72	192765220	16220	20.18	11640	12040	11640	15040	8100	11570	11884.42	8.65	0	12616	11803	11686	11603	11486	11403	11645	11445	134	3470	500	8330	10	1	26484442	3178	18.40	1.05	12	0.06	652.00	11423.00	19800	20240117	-39.39	10630	20240806	12.89	19800	-39.39	20240117	10630	12.89	20240806	19800	-39.39	20240117	10630	12.89	20240806	2.37	N	218410	500	133 억		2289877	N	N	175	N	00	N
10	20240829	161005	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11570	-260	5	-2.20	931500980	80254	73.84	11710	11720	11520	15370	8290	11830	11606.85	8.78	0	-28184	12190	12010	11650	11470	11110	12100	11560	134	3540	500	8510	10	1	26484442	3064	17.75	1.01	12	0.30	652.00	11423.00	19800	20240117	-41.57	10630	20240806	8.84	19800	-41.57	20240117	10630	8.84	20240806	19800	-41.57	20240117	10630	8.84	20240806	2.35	N	218410	500	133 억		2325300	N	N	175	N	00	N
11	20240829	151014	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11570	-260	5	-2.20	877721600	75615	69.57	11710	11720	11520	15370	8290	11830	11607.70	8.78	0	-28014	12190	12010	11650	11470	11110	12100	11560	134	3540	500	8510	10	1	26484442	3064	17.75	1.01	12	0.29	652.00	11423.00	19800	20240117	-41.57	10630	20240806	8.84	19800	-41.57	20240117	10630	8.84	20240806	19800	-41.57	20240117	10630	8.84	20240806	2.35	N	218410	500	133 억		2325300	N	N	105	N	00	N
12	20240829	141014	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11590	-240	5	-2.03	693942380	59807	55.03	11710	11710	11520	15370	8290	11830	11602.94	8.78	0	-26002	12190	12010	11650	11470	11110	12100	11560	134	3540	500	8510	10	1	26484442	3070	17.78	1.01	12	0.23	652.00	11423.00	19800	20240117	-41.46	10630	20240806	9.03	19800	-41.46	20240117	10630	9.03	20240806	19800	-41.46	20240117	10630	9.03	20240806	2.35	N	218410	500	133 억		2325300	N	N	105	N	00	N
13	20240829	131016	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11560	-270	5	-2.28	583485670	50262	46.24	11710	11710	11520	15370	8290	11830	11608.78	8.78	0	-21288	12190	12010	11650	11470	11110	12100	11560	134	3540	500	8510	10	1	26484442	3062	17.73	1.01	12	0.19	652.00	11423.00	19800	20240117	-41.62	10630	20240806	8.75	19800	-41.62	20240117	10630	8.75	20240806	19800	-41.62	20240117	10630	8.75	20240806	2.35	N	218410	500	133 억		2325300	N	N	105	N	00	N
14	20240829	121015	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11580	-250	5	-2.11	454343750	39075	35.95	11710	11710	11570	15370	8290	11830	11627.35	8.78	0	-15845	12190	12010	11650	11470	11110	12100	11560	134	3540	500	8510	10	1	26484442	3067	17.76	1.01	12	0.15	652.00	11423.00	19800	20240117	-41.52	10630	20240806	8.94	19800	-41.52	20240117	10630	8.94	20240806	19800	-41.52	20240117	10630	8.94	20240806	2.35	N	218410	500	133 억		2325300	N	N	105	N	00	N
15	20240829	111014	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11630	-200	5	-1.69	345581590	29694	27.32	11710	11710	11580	15370	8290	11830	11637.94	8.78	0	-10456	12190	12010	11650	11470	11110	12100	11560	134	3540	500	8510	10	1	26484442	3080	17.84	1.02	12	0.11	652.00	11423.00	19800	20240117	-41.26	10630	20240806	9.41	19800	-41.26	20240117	10630	9.41	20240806	19800	-41.26	20240117	10630	9.41	20240806	2.35	N	218410	500	133 억		2325300	N	N	105	N	00	N
16	20240829	101008	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11650	-180	5	-1.52	220200280	18916	17.40	11710	11710	11580	15370	8290	11830	11640.71	8.78	0	-7217	12190	12010	11650	11470	11110	12100	11560	134	3540	500	8510	10	1	26484442	3085	17.87	1.02	12	0.07	652.00	11423.00	19800	20240117	-41.16	10630	20240806	9.60	19800	-41.16	20240117	10630	9.60	20240806	19800	-41.16	20240117	10630	9.60	20240806	2.35	N	218410	500	133 억		2325300	N	N	105	N	00	N
17	20240829	091012	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11650	-180	5	-1.52	87309090	7489	6.89	11710	11710	11580	15370	8290	11830	11657.76	8.78	0	-3177	12190	12010	11650	11470	11110	12100	11560	134	3540	500	8510	10	1	26484442	3085	17.87	1.02	12	0.03	652.00	11423.00	19800	20240117	-41.16	10630	20240806	9.60	19800	-41.16	20240117	10630	9.60	20240806	19800	-41.16	20240117	10630	9.60	20240806	2.35	N	218410	500	133 억		2325300	N	N	105	N	00	N
18	20240828	160941	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11830	330	2	2.87	1256153870	108614	185.53	11500	11830	11290	14950	8050	11500	11565.12	8.84	0	-13192	11780	11640	11520	11380	11260	11630	11370	134	3450	500	8280	10	1	26484442	3133	18.14	1.04	12	0.41	652.00	11423.00	19800	20240117	-40.25	10630	20240806	11.29	19800	-40.25	20240117	10630	11.29	20240806	19800	-40.25	20240117	10630	11.29	20240806	2.36	N	218410	500	133 억		2340675	N	N	105	N	00	N
19	20240828	150948	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11800	300	2	2.61	1193442570	103307	176.47	11500	11800	11290	14950	8050	11500	11552.39	8.84	0	-13449	11780	11640	11520	11380	11260	11630	11370	134	3450	500	8280	10	1	26484442	3125	18.10	1.03	12	0.39	652.00	11423.00	19800	20240117	-40.40	10630	20240806	11.01	19800	-40.40	20240117	10630	11.01	20240806	19800	-40.40	20240117	10630	11.01	20240806	2.36	N	218410	500	133 억		2340675	N	N	807	N	00	N
20	20240828	140951	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11720	220	2	1.91	1025097530	88974	151.99	11500	11770	11290	14950	8050	11500	11521.32	8.84	0	-16266	11780	11640	11520	11380	11260	11630	11370	134	3450	500	8280	10	1	26484442	3104	17.98	1.03	12	0.34	652.00	11423.00	19800	20240117	-40.81	10630	20240806	10.25	19800	-40.81	20240117	10630	10.25	20240806	19800	-40.81	20240117	10630	10.25	20240806	2.36	N	218410	500	133 억		2340675	N	N	807	N	00	N
21	20240828	130946	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11600	100	2	0.87	803606380	69995	119.57	11500	11630	11290	14950	8050	11500	11480.91	8.84	0	-22390	11780	11640	11520	11380	11260	11630	11370	134	3450	500	8280	10	1	26484442	3072	17.79	1.02	12	0.26	652.00	11423.00	19800	20240117	-41.41	10630	20240806	9.13	19800	-41.41	20240117	10630	9.13	20240806	19800	-41.41	20240117	10630	9.13	20240806	2.36	N	218410	500	133 억		2340675	N	N	807	N	00	N
22	20240828	120944	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11540	40	2	0.35	647352450	56484	96.49	11500	11620	11290	14950	8050	11500	11460.81	8.84	0	-23262	11780	11640	11520	11380	11260	11630	11370	134	3450	500	8280	10	1	26484442	3056	17.70	1.01	12	0.21	652.00	11423.00	19800	20240117	-41.72	10630	20240806	8.56	19800	-41.72	20240117	10630	8.56	20240806	19800	-41.72	20240117	10630	8.56	20240806	2.36	N	218410	500	133 억		2340675	N	N	807	N	00	N
23	20240828	110944	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11400	-100	5	-0.87	263553760	23125	39.50	11500	11540	11290	14950	8050	11500	11396.92	8.84	0	-9752	11780	11640	11520	11380	11260	11630	11370	134	3450	500	8280	10	1	26484442	3019	17.48	1.00	12	0.09	652.00	11423.00	19800	20240117	-42.42	10630	20240806	7.24	19800	-42.42	20240117	10630	7.24	20240806	19800	-42.42	20240117	10630	7.24	20240806	2.36	N	218410	500	133 억		2340675	N	N	807	N	00	N
24	20240828	101012	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11430	-70	5	-0.61	201247960	17662	30.17	11500	11540	11290	14950	8050	11500	11394.40	8.84	0	-7119	11780	11640	11520	11380	11260	11630	11370	134	3450	500	8280	10	1	26484442	3027	17.53	1.00	12	0.07	652.00	11423.00	19800	20240117	-42.27	10630	20240806	7.53	19800	-42.27	20240117	10630	7.53	20240806	19800	-42.27	20240117	10630	7.53	20240806	2.36	N	218410	500	133 억		2340675	N	N	807	N	00	N
25	20240828	091001	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11450	-50	5	-0.43	19874530	1729	2.95	11500	11540	11440	14950	8050	11500	11494.81	8.84	0	-1401	11780	11640	11520	11380	11260	11630	11370	134	3450	500	8280	10	1	26484442	3032	17.56	1.00	12	0.01	652.00	11423.00	19800	20240117	-42.17	10630	20240806	7.71	19800	-42.17	20240117	10630	7.71	20240806	19800	-42.17	20240117	10630	7.71	20240806	2.36	N	218410	500	133 억		2340675	N	N	807	N	00	N
26	20240827	160941	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11500	-100	5	-0.86	669334400	58375	88.59	11500	11660	11400	15080	8120	11600	11466.10	8.83	0	-692	12000	11800	11700	11500	11400	11750	11450	134	3480	500	8350	10	1	26484442	3046	17.64	1.01	12	0.22	652.00	11423.00	19800	20240117	-41.92	10630	20240806	8.18	19800	-41.92	20240117	10630	8.18	20240806	19800	-41.92	20240117	10630	8.18	20240806	2.34	N	218410	500	133 억		2338112	N	N	807	N	00	N
27	20240827	150946	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11440	-160	5	-1.38	620427020	54112	82.12	11500	11660	11400	15080	8120	11600	11465.61	8.83	0	265	12000	11800	11700	11500	11400	11750	11450	134	3480	500	8350	10	1	26484442	3030	17.55	1.00	12	0.20	652.00	11423.00	19800	20240117	-42.22	10630	20240806	7.62	19800	-42.22	20240117	10630	7.62	20240806	19800	-42.22	20240117	10630	7.62	20240806	2.34	N	218410	500	133 억		2338112	N	N	1497	N	00	N
28	20240827	140949	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11460	-140	5	-1.21	527582690	46010	69.83	11500	11660	11400	15080	8120	11600	11466.70	8.83	0	-1610	12000	11800	11700	11500	11400	11750	11450	134	3480	500	8350	10	1	26484442	3035	17.58	1.00	12	0.17	652.00	11423.00	19800	20240117	-42.12	10630	20240806	7.81	19800	-42.12	20240117	10630	7.81	20240806	19800	-42.12	20240117	10630	7.81	20240806	2.34	N	218410	500	133 억		2338112	N	N	1497	N	00	N
29	20240827	130951	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11410	-190	5	-1.64	444128320	38710	58.75	11500	11660	11400	15080	8120	11600	11473.22	8.83	0	-3042	12000	11800	11700	11500	11400	11750	11450	134	3480	500	8350	10	1	26484442	3022	17.50	1.00	12	0.15	652.00	11423.00	19800	20240117	-42.37	10630	20240806	7.34	19800	-42.37	20240117	10630	7.34	20240806	19800	-42.37	20240117	10630	7.34	20240806	2.34	N	218410	500	133 억		2338112	N	N	1497	N	00	N
30	20240827	120953	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11440	-160	5	-1.38	371575870	32367	49.12	11500	11660	11400	15080	8120	11600	11480.08	8.83	0	-2025	12000	11800	11700	11500	11400	11750	11450	134	3480	500	8350	10	1	26484442	3030	17.55	1.00	12	0.12	652.00	11423.00	19800	20240117	-42.22	10630	20240806	7.62	19800	-42.22	20240117	10630	7.62	20240806	19800	-42.22	20240117	10630	7.62	20240806	2.34	N	218410	500	133 억		2338112	N	N	1497	N	00	N
31	20240827	110949	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11480	-120	5	-1.03	273506900	23799	36.12	11500	11660	11400	15080	8120	11600	11492.37	8.83	0	-436	12000	11800	11700	11500	11400	11750	11450	134	3480	500	8350	10	1	26484442	3040	17.61	1.00	12	0.09	652.00	11423.00	19800	20240117	-42.02	10630	20240806	8.00	19800	-42.02	20240117	10630	8.00	20240806	19800	-42.02	20240117	10630	8.00	20240806	2.34	N	218410	500	133 억		2338112	N	N	1497	N	00	N
32	20240827	100947	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11520	-80	5	-0.69	194554640	16931	25.70	11500	11660	11400	15080	8120	11600	11491.03	8.83	0	-980	12000	11800	11700	11500	11400	11750	11450	134	3480	500	8350	10	1	26484442	3051	17.67	1.01	12	0.06	652.00	11423.00	19800	20240117	-41.82	10630	20240806	8.37	19800	-41.82	20240117	10630	8.37	20240806	19800	-41.82	20240117	10630	8.37	20240806	2.34	N	218410	500	133 억		2338112	N	N	1497	N	00	N
33	20240827	090947	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11570	-30	5	-0.26	22474580	1950	2.96	11500	11660	11500	15080	8120	11600	11525.43	8.83	0	-10	12000	11800	11700	11500	11400	11750	11450	134	3480	500	8350	10	1	26484442	3064	17.75	1.01	12	0.01	652.00	11423.00	19800	20240117	-41.57	10630	20240806	8.84	19800	-41.57	20240117	10630	8.84	20240806	19800	-41.57	20240117	10630	8.84	20240806	2.34	N	218410	500	133 억		2338112	N	N	1497	N	00	N
34	20240826	160932	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11600	-230	5	-1.94	769710770	65823	92.53	11900	11900	11600	15370	8290	11830	11693.70	8.89	0	-7848	12083	11956	11813	11686	11543	11885	11615	134	3540	500	8510	10	1	26484442	3072	17.79	1.02	12	0.25	652.00	11423.00	19800	20240117	-41.41	10630	20240806	9.13	19800	-41.41	20240117	10630	9.13	20240806	19800	-41.41	20240117	10630	9.13	20240806	2.35	N	218410	500	133 억		2355433	N	N	1497	N	00	N
35	20240826	150941	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11610	-220	5	-1.86	717606340	61332	86.21	11900	11900	11600	15370	8290	11830	11700.36	8.89	0	-7200	12083	11956	11813	11686	11543	11885	11615	134	3540	500	8510	10	1	26484442	3075	17.81	1.02	12	0.23	652.00	11423.00	19800	20240117	-41.36	10630	20240806	9.22	19800	-41.36	20240117	10630	9.22	20240806	19800	-41.36	20240117	10630	9.22	20240806	2.35	N	218410	500	133 억		2355433	N	N	357	N	00	N
36	20240826	140944	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11620	-210	5	-1.78	613624240	52380	73.63	11900	11900	11600	15370	8290	11830	11714.86	8.89	0	-6582	12083	11956	11813	11686	11543	11885	11615	134	3540	500	8510	10	1	26484442	3077	17.82	1.02	12	0.20	652.00	11423.00	19800	20240117	-41.31	10630	20240806	9.31	19800	-41.31	20240117	10630	9.31	20240806	19800	-41.31	20240117	10630	9.31	20240806	2.35	N	218410	500	133 억		2355433	N	N	357	N	00	N
37	20240826	130945	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11630	-200	5	-1.69	540143520	46056	64.74	11900	11900	11610	15370	8290	11830	11727.97	8.89	0	-6046	12083	11956	11813	11686	11543	11885	11615	134	3540	500	8510	10	1	26484442	3080	17.84	1.02	12	0.17	652.00	11423.00	19800	20240117	-41.26	10630	20240806	9.41	19800	-41.26	20240117	10630	9.41	20240806	19800	-41.26	20240117	10630	9.41	20240806	2.35	N	218410	500	133 억		2355433	N	N	357	N	00	N
38	20240826	120939	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11660	-170	5	-1.44	469024080	39942	56.15	11900	11900	11620	15370	8290	11830	11742.63	8.89	0	-4560	12083	11956	11813	11686	11543	11885	11615	134	3540	500	8510	10	1	26484442	3088	17.88	1.02	12	0.15	652.00	11423.00	19800	20240117	-41.11	10630	20240806	9.69	19800	-41.11	20240117	10630	9.69	20240806	19800	-41.11	20240117	10630	9.69	20240806	2.35	N	218410	500	133 억		2355433	N	N	357	N	00	N
39	20240826	110943	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11750	-80	5	-0.68	254937970	21622	30.39	11900	11900	11740	15370	8290	11830	11790.67	8.89	0	-7011	12083	11956	11813	11686	11543	11885	11615	134	3540	500	8510	10	1	26484442	3112	18.02	1.03	12	0.08	652.00	11423.00	19800	20240117	-40.66	10630	20240806	10.54	19800	-40.66	20240117	10630	10.54	20240806	19800	-40.66	20240117	10630	10.54	20240806	2.35	N	218410	500	133 억		2355433	N	N	357	N	00	N
40	20240826	100944	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11800	-30	5	-0.25	155786400	13195	18.55	11900	11900	11760	15370	8290	11830	11806.47	8.89	0	-4648	12083	11956	11813	11686	11543	11885	11615	134	3540	500	8510	10	1	26484442	3125	18.10	1.03	12	0.05	652.00	11423.00	19800	20240117	-40.40	10630	20240806	11.01	19800	-40.40	20240117	10630	11.01	20240806	19800	-40.40	20240117	10630	11.01	20240806	2.35	N	218410	500	133 억		2355433	N	N	357	N	00	N
41	20240826	090939	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11840	10	2	0.08	6645820	560	0.79	11900	11900	11840	15370	8290	11830	11867.54	8.89	0	31	12083	11956	11813	11686	11543	11885	11615	134	3540	500	8510	10	1	26484442	3136	18.16	1.04	12	0.00	652.00	11423.00	19800	20240117	-40.20	10630	20240806	11.38	19800	-40.20	20240117	10630	11.38	20240806	19800	-40.20	20240117	10630	11.38	20240806	2.35	N	218410	500	133 억		2355433	N	N	357	N	00	N
42	20240823	160933	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11830	-170	5	-1.42	837643220	71081	85.47	11920	11940	11670	15600	8400	12000	11784.34	9.01	0	-28623	12213	12106	11933	11826	11653	12160	11880	134	3600	500	8640	10	1	26484442	3133	18.14	1.04	12	0.27	652.00	11423.00	19800	20240117	-40.25	10630	20240806	11.29	19800	-40.25	20240117	10630	11.29	20240806	19800	-40.25	20240117	10630	11.29	20240806	2.35	N	218410	500	133 억		2385719	N	N	357	N	00	N
43	20240823	150942	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11880	-120	5	-1.00	810938580	68826	82.76	11920	11940	11670	15600	8400	12000	11782.45	9.01	0	-28464	12213	12106	11933	11826	11653	12160	11880	134	3600	500	8640	10	1	26484442	3146	18.22	1.04	12	0.26	652.00	11423.00	19800	20240117	-40.00	10630	20240806	11.76	19800	-40.00	20240117	10630	11.76	20240806	19800	-40.00	20240117	10630	11.76	20240806	2.35	N	218410	500	133 억		2385719	N	N	819	N	00	N
44	20240823	140942	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11830	-170	5	-1.42	767325880	65146	78.34	11920	11940	11670	15600	8400	12000	11778.56	9.01	0	-28993	12213	12106	11933	11826	11653	12160	11880	134	3600	500	8640	10	1	26484442	3133	18.14	1.04	12	0.25	652.00	11423.00	19800	20240117	-40.25	10630	20240806	11.29	19800	-40.25	20240117	10630	11.29	20240806	19800	-40.25	20240117	10630	11.29	20240806	2.35	N	218410	500	133 억		2385719	N	N	819	N	00	N
45	20240823	130942	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11780	-220	5	-1.83	736203630	62511	75.17	11920	11940	11670	15600	8400	12000	11777.19	9.01	0	-29847	12213	12106	11933	11826	11653	12160	11880	134	3600	500	8640	10	1	26484442	3120	18.07	1.03	12	0.24	652.00	11423.00	19800	20240117	-40.51	10630	20240806	10.82	19800	-40.51	20240117	10630	10.82	20240806	19800	-40.51	20240117	10630	10.82	20240806	2.35	N	218410	500	133 억		2385719	N	N	819	N	00	N
46	20240823	120940	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11700	-300	5	-2.50	681779530	57872	69.59	11920	11940	11670	15600	8400	12000	11780.82	9.01	0	-29428	12213	12106	11933	11826	11653	12160	11880	134	3600	500	8640	10	1	26484442	3099	17.94	1.02	12	0.22	652.00	11423.00	19800	20240117	-40.91	10630	20240806	10.07	19800	-40.91	20240117	10630	10.07	20240806	19800	-40.91	20240117	10630	10.07	20240806	2.35	N	218410	500	133 억		2385719	N	N	819	N	00	N
47	20240823	110937	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11680	-320	5	-2.67	615844870	52234	62.81	11920	11940	11680	15600	8400	12000	11790.12	9.01	0	-27804	12213	12106	11933	11826	11653	12160	11880	134	3600	500	8640	10	1	26484442	3093	17.91	1.02	12	0.20	652.00	11423.00	19800	20240117	-41.01	10630	20240806	9.88	19800	-41.01	20240117	10630	9.88	20240806	19800	-41.01	20240117	10630	9.88	20240806	2.35	N	218410	500	133 억		2385719	N	N	819	N	00	N
48	20240823	100941	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11820	-180	5	-1.50	340583910	28765	34.59	11920	11940	11760	15600	8400	12000	11840.22	9.01	0	-10655	12213	12106	11933	11826	11653	12160	11880	134	3600	500	8640	10	1	26484442	3130	18.13	1.03	12	0.11	652.00	11423.00	19800	20240117	-40.30	10630	20240806	11.19	19800	-40.30	20240117	10630	11.19	20240806	19800	-40.30	20240117	10630	11.19	20240806	2.35	N	218410	500	133 억		2385719	N	N	819	N	00	N
49	20240823	090940	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11900	-100	5	-0.83	101074670	8504	10.23	11920	11940	11850	15600	8400	12000	11885.54	9.01	0	1567	12213	12106	11933	11826	11653	12160	11880	134	3600	500	8640	10	1	26484442	3152	18.25	1.04	12	0.03	652.00	11423.00	19800	20240117	-39.90	10630	20240806	11.95	19800	-39.90	20240117	10630	11.95	20240806	19800	-39.90	20240117	10630	11.95	20240806	2.35	N	218410	500	133 억		2385719	N	N	819	N	00	N
50	20240822	160934	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12000	120	2	1.01	985308600	82816	159.04	11990	12040	11760	15440	8320	11880	11897.58	9.09	0	7133	12246	12062	11946	11762	11646	12005	11705	134	3560	500	8550	10	1	26484442	3178	18.40	1.05	12	0.31	652.00	11423.00	19800	20240117	-39.39	10630	20240806	12.89	19800	-39.39	20240117	10630	12.89	20240806	19800	-39.39	20240117	10630	12.89	20240806	2.34	N	218410	500	133 억		2406593	N	N	819	N	00	N
51	20240822	150941	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11990	110	2	0.93	873344280	73492	141.14	11990	12040	11760	15440	8320	11880	11883.53	9.09	0	3585	12246	12062	11946	11762	11646	12005	11705	134	3560	500	8550	10	1	26484442	3175	18.39	1.05	12	0.28	652.00	11423.00	19800	20240117	-39.44	10630	20240806	12.79	19800	-39.44	20240117	10630	12.79	20240806	19800	-39.44	20240117	10630	12.79	20240806	2.34	N	218410	500	133 억		2406593	N	N	1631	N	00	N
52	20240822	140943	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11830	-50	5	-0.42	632400290	53261	102.29	11990	12040	11760	15440	8320	11880	11873.60	9.09	0	-10905	12246	12062	11946	11762	11646	12005	11705	134	3560	500	8550	10	1	26484442	3133	18.14	1.04	12	0.20	652.00	11423.00	19800	20240117	-40.25	10630	20240806	11.29	19800	-40.25	20240117	10630	11.29	20240806	19800	-40.25	20240117	10630	11.29	20240806	2.34	N	218410	500	133 억		2406593	N	N	1631	N	00	N
53	20240822	130943	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11810	-70	5	-0.59	589358900	49617	95.29	11990	12040	11760	15440	8320	11880	11878.16	9.09	0	-12378	12246	12062	11946	11762	11646	12005	11705	134	3560	500	8550	10	1	26484442	3128	18.11	1.03	12	0.19	652.00	11423.00	19800	20240117	-40.35	10630	20240806	11.10	19800	-40.35	20240117	10630	11.10	20240806	19800	-40.35	20240117	10630	11.10	20240806	2.34	N	218410	500	133 억		2406593	N	N	1631	N	00	N
54	20240822	120946	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11820	-60	5	-0.51	433275780	36371	69.85	11990	12040	11800	15440	8320	11880	11912.76	9.09	0	-8057	12246	12062	11946	11762	11646	12005	11705	134	3560	500	8550	10	1	26484442	3130	18.13	1.03	12	0.14	652.00	11423.00	19800	20240117	-40.30	10630	20240806	11.19	19800	-40.30	20240117	10630	11.19	20240806	19800	-40.30	20240117	10630	11.19	20240806	2.34	N	218410	500	133 억		2406593	N	N	1631	N	00	N
55	20240822	110937	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11900	20	2	0.17	321313320	26904	51.67	11990	12040	11870	15440	8320	11880	11943.19	9.09	0	-6927	12246	12062	11946	11762	11646	12005	11705	134	3560	500	8550	10	1	26484442	3152	18.25	1.04	12	0.10	652.00	11423.00	19800	20240117	-39.90	10630	20240806	11.95	19800	-39.90	20240117	10630	11.95	20240806	19800	-39.90	20240117	10630	11.95	20240806	2.34	N	218410	500	133 억		2406593	N	N	1631	N	00	N
56	20240822	100937	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11940	60	2	0.51	210682050	17600	33.80	11990	12040	11930	15440	8320	11880	11971.09	9.09	0	-3253	12246	12062	11946	11762	11646	12005	11705	134	3560	500	8550	10	1	26484442	3162	18.31	1.05	12	0.07	652.00	11423.00	19800	20240117	-39.70	10630	20240806	12.32	19800	-39.70	20240117	10630	12.32	20240806	19800	-39.70	20240117	10630	12.32	20240806	2.34	N	218410	500	133 억		2406593	N	N	1631	N	00	N
57	20240822	090937	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11960	80	2	0.67	62899360	5249	10.08	11990	12040	11930	15440	8320	11880	11985.12	9.09	0	-781	12246	12062	11946	11762	11646	12005	11705	134	3560	500	8550	10	1	26484442	3168	18.34	1.05	12	0.02	652.00	11423.00	19800	20240117	-39.60	10630	20240806	12.51	19800	-39.60	20240117	10630	12.51	20240806	19800	-39.60	20240117	10630	12.51	20240806	2.34	N	218410	500	133 억		2406593	N	N	1631	N	00	N
58	20240821	160932	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11880	-170	5	-1.41	619807600	51976	69.29	11940	12130	11830	15660	8440	12050	11924.88	9.14	0	-2699	12423	12236	12003	11816	11583	12330	11910	134	3610	500	8670	10	1	26484442	3146	18.22	1.04	12	0.20	652.00	11423.00	19800	20240117	-40.00	10630	20240806	11.76	19800	-40.00	20240117	10630	11.76	20240806	19800	-40.00	20240117	10630	11.76	20240806	2.33	N	218410	500	133 억		2419869	N	N	1629	N	00	N
59	20240821	150945	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11920	-130	5	-1.08	591146290	49566	66.07	11940	12130	11830	15660	8440	12050	11926.45	9.14	0	-3040	12423	12236	12003	11816	11583	12330	11910	134	3610	500	8670	10	1	26484442	3157	18.28	1.04	12	0.19	652.00	11423.00	19800	20240117	-39.80	10630	20240806	12.14	19800	-39.80	20240117	10630	12.14	20240806	19800	-39.80	20240117	10630	12.14	20240806	2.33	N	218410	500	133 억		2419869	N	N	1488	N	00	N
60	20240821	140942	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11840	-210	5	-1.74	521036330	43682	58.23	11940	12130	11830	15660	8440	12050	11927.94	9.14	0	-5878	12423	12236	12003	11816	11583	12330	11910	134	3610	500	8670	10	1	26484442	3136	18.16	1.04	12	0.16	652.00	11423.00	19800	20240117	-40.20	10630	20240806	11.38	19800	-40.20	20240117	10630	11.38	20240806	19800	-40.20	20240117	10630	11.38	20240806	2.33	N	218410	500	133 억		2419869	N	N	1488	N	00	N
61	20240821	130947	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11910	-140	5	-1.16	332779800	27817	37.08	11940	12130	11870	15660	8440	12050	11963.18	9.14	0	-1776	12423	12236	12003	11816	11583	12330	11910	134	3610	500	8670	10	1	26484442	3154	18.27	1.04	12	0.11	652.00	11423.00	19800	20240117	-39.85	10630	20240806	12.04	19800	-39.85	20240117	10630	12.04	20240806	19800	-39.85	20240117	10630	12.04	20240806	2.33	N	218410	500	133 억		2419869	N	N	1488	N	00	N
62	20240821	120946	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11950	-100	5	-0.83	305787490	25554	34.06	11940	12130	11870	15660	8440	12050	11966.33	9.14	0	-1989	12423	12236	12003	11816	11583	12330	11910	134	3610	500	8670	10	1	26484442	3165	18.33	1.05	12	0.10	652.00	11423.00	19800	20240117	-39.65	10630	20240806	12.42	19800	-39.65	20240117	10630	12.42	20240806	19800	-39.65	20240117	10630	12.42	20240806	2.33	N	218410	500	133 억		2419869	N	N	1488	N	00	N
63	20240821	110941	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11910	-140	5	-1.16	247408990	20649	27.53	11940	12130	11900	15660	8440	12050	11981.65	9.14	0	-1622	12423	12236	12003	11816	11583	12330	11910	134	3610	500	8670	10	1	26484442	3154	18.27	1.04	12	0.08	652.00	11423.00	19800	20240117	-39.85	10630	20240806	12.04	19800	-39.85	20240117	10630	12.04	20240806	19800	-39.85	20240117	10630	12.04	20240806	2.33	N	218410	500	133 억		2419869	N	N	1488	N	00	N
64	20240821	100946	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11980	-70	5	-0.58	151116370	12594	16.79	11940	12130	11940	15660	8440	12050	11999.08	9.14	0	244	12423	12236	12003	11816	11583	12330	11910	134	3610	500	8670	10	1	26484442	3173	18.37	1.05	12	0.05	652.00	11423.00	19800	20240117	-39.49	10630	20240806	12.70	19800	-39.49	20240117	10630	12.70	20240806	19800	-39.49	20240117	10630	12.70	20240806	2.33	N	218410	500	133 억		2419869	N	N	1488	N	00	N
65	20240821	090937	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12130	80	2	0.66	29391750	2455	3.27	11940	12130	11940	15660	8440	12050	11972.20	9.14	0	-302	12423	12236	12003	11816	11583	12330	11910	134	3610	500	8670	10	1	26484442	3213	18.60	1.06	12	0.01	652.00	11423.00	19800	20240117	-38.74	10630	20240806	14.11	19800	-38.74	20240117	10630	14.11	20240806	19800	-38.74	20240117	10630	14.11	20240806	2.33	N	218410	500	133 억		2419869	N	N	1488	N	00	N
66	20240820	160926	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12050	190	2	1.60	900647120	74890	195.03	11770	12190	11770	15410	8310	11860	12026.27	9.04	0	15591	12140	12000	11930	11790	11720	11965	11755	134	3550	500	8530	10	1	26484442	3191	18.48	1.05	12	0.28	652.00	11423.00	19800	20240117	-39.14	10630	20240806	13.36	19800	-39.14	20240117	10630	13.36	20240806	19800	-39.14	20240117	10630	13.36	20240806	2.34	N	218410	500	133 억		2395221	N	N	1488	N	00	N
67	20240820	150937	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12070	210	2	1.77	846720840	70417	183.38	11770	12190	11770	15410	8310	11860	12024.38	9.04	0	15175	12140	12000	11930	11790	11720	11965	11755	134	3550	500	8530	10	1	26484442	3197	18.51	1.06	12	0.27	652.00	11423.00	19800	20240117	-39.04	10630	20240806	13.55	19800	-39.04	20240117	10630	13.55	20240806	19800	-39.04	20240117	10630	13.55	20240806	2.34	N	218410	500	133 억		2395221	N	N	416	N	00	N
68	20240820	140935	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12170	310	2	2.61	663709920	55304	144.02	11770	12180	11770	15410	8310	11860	12001.12	9.04	0	17902	12140	12000	11930	11790	11720	11965	11755	134	3550	500	8530	10	1	26484442	3223	18.67	1.07	12	0.21	652.00	11423.00	19800	20240117	-38.54	10630	20240806	14.49	19800	-38.54	20240117	10630	14.49	20240806	19800	-38.54	20240117	10630	14.49	20240806	2.34	N	218410	500	133 억		2395221	N	N	416	N	00	N
69	20240820	130937	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12120	260	2	2.19	583190910	48671	126.75	11770	12140	11770	15410	8310	11860	11982.31	9.04	0	15771	12140	12000	11930	11790	11720	11965	11755	134	3550	500	8530	10	1	26484442	3210	18.59	1.06	12	0.18	652.00	11423.00	19800	20240117	-38.79	10630	20240806	14.02	19800	-38.79	20240117	10630	14.02	20240806	19800	-38.79	20240117	10630	14.02	20240806	2.34	N	218410	500	133 억		2395221	N	N	416	N	00	N
70	20240820	120931	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12010	150	2	1.26	370503460	31049	80.86	11770	12030	11770	15410	8310	11860	11932.86	9.04	0	7002	12140	12000	11930	11790	11720	11965	11755	134	3550	500	8530	10	1	26484442	3181	18.42	1.05	12	0.12	652.00	11423.00	19800	20240117	-39.34	10630	20240806	12.98	19800	-39.34	20240117	10630	12.98	20240806	19800	-39.34	20240117	10630	12.98	20240806	2.34	N	218410	500	133 억		2395221	N	N	416	N	00	N
71	20240820	110929	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12010	150	2	1.26	332355210	27870	72.58	11770	12030	11770	15410	8310	11860	11925.20	9.04	0	5793	12140	12000	11930	11790	11720	11965	11755	134	3550	500	8530	10	1	26484442	3181	18.42	1.05	12	0.11	652.00	11423.00	19800	20240117	-39.34	10630	20240806	12.98	19800	-39.34	20240117	10630	12.98	20240806	19800	-39.34	20240117	10630	12.98	20240806	2.34	N	218410	500	133 억		2395221	N	N	416	N	00	N
72	20240820	100927	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11920	60	2	0.51	250466740	21037	54.79	11770	12030	11770	15410	8310	11860	11906.01	9.04	0	5172	12140	12000	11930	11790	11720	11965	11755	134	3550	500	8530	10	1	26484442	3157	18.28	1.04	12	0.08	652.00	11423.00	19800	20240117	-39.80	10630	20240806	12.14	19800	-39.80	20240117	10630	12.14	20240806	19800	-39.80	20240117	10630	12.14	20240806	2.34	N	218410	500	133 억		2395221	N	N	416	N	00	N
73	20240820	090930	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12000	140	2	1.18	101801570	8618	22.44	11770	12000	11770	15410	8310	11860	11812.67	9.04	0	3805	12140	12000	11930	11790	11720	11965	11755	134	3550	500	8530	10	1	26484442	3178	18.40	1.05	12	0.03	652.00	11423.00	19800	20240117	-39.39	10630	20240806	12.89	19800	-39.39	20240117	10630	12.89	20240806	19800	-39.39	20240117	10630	12.89	20240806	2.34	N	218410	500	133 억		2395221	N	N	416	N	00	N
74	20240819	160919	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11860	-100	5	-0.84	457384920	38266	68.59	11930	12070	11860	15540	8380	11960	11953.11	9.05	0	-533	12380	12170	12030	11820	11680	12100	11750	134	3580	500	8610	10	1	26484442	3141	18.19	1.04	12	0.14	652.00	11423.00	19800	20240117	-40.10	10630	20240806	11.57	19800	-40.10	20240117	10630	11.57	20240806	19800	-40.10	20240117	10630	11.57	20240806	2.33	N	218410	500	133 억		2395836	N	N	416	N	00	N
75	20240819	150928	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11870	-90	5	-0.75	427545870	35752	64.09	11930	12070	11860	15540	8380	11960	11958.66	9.05	0	-1133	12380	12170	12030	11820	11680	12100	11750	134	3580	500	8610	10	1	26484442	3144	18.21	1.04	12	0.13	652.00	11423.00	19800	20240117	-40.05	10630	20240806	11.67	19800	-40.05	20240117	10630	11.67	20240806	19800	-40.05	20240117	10630	11.67	20240806	2.33	N	218410	500	133 억		2395836	N	N	861	N	00	N
76	20240819	140929	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11940	-20	5	-0.17	307287370	25648	45.98	11930	12070	11910	15540	8380	11960	11980.95	9.05	0	1006	12380	12170	12030	11820	11680	12100	11750	134	3580	500	8610	10	1	26484442	3162	18.31	1.05	12	0.10	652.00	11423.00	19800	20240117	-39.70	10630	20240806	12.32	19800	-39.70	20240117	10630	12.32	20240806	19800	-39.70	20240117	10630	12.32	20240806	2.33	N	218410	500	133 억		2395836	N	N	861	N	00	N
77	20240819	130924	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11960	0	3	0.00	219425950	18301	32.81	11930	12070	11910	15540	8380	11960	11989.83	9.05	0	823	12380	12170	12030	11820	11680	12100	11750	134	3580	500	8610	10	1	26484442	3168	18.34	1.05	12	0.07	652.00	11423.00	19800	20240117	-39.60	10630	20240806	12.51	19800	-39.60	20240117	10630	12.51	20240806	19800	-39.60	20240117	10630	12.51	20240806	2.33	N	218410	500	133 억		2395836	N	N	861	N	00	N
78	20240819	120924	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12010	50	2	0.42	157972390	13171	23.61	11930	12070	11910	15540	8380	11960	11993.96	9.05	0	169	12380	12170	12030	11820	11680	12100	11750	134	3580	500	8610	10	1	26484442	3181	18.42	1.05	12	0.05	652.00	11423.00	19800	20240117	-39.34	10630	20240806	12.98	19800	-39.34	20240117	10630	12.98	20240806	19800	-39.34	20240117	10630	12.98	20240806	2.33	N	218410	500	133 억		2395836	N	N	861	N	00	N
79	20240819	110925	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12010	50	2	0.42	123250120	10280	18.43	11930	12070	11910	15540	8380	11960	11989.31	9.05	0	358	12380	12170	12030	11820	11680	12100	11750	134	3580	500	8610	10	1	26484442	3181	18.42	1.05	12	0.04	652.00	11423.00	19800	20240117	-39.34	10630	20240806	12.98	19800	-39.34	20240117	10630	12.98	20240806	19800	-39.34	20240117	10630	12.98	20240806	2.33	N	218410	500	133 억		2395836	N	N	861	N	00	N
80	20240819	100927	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12010	50	2	0.42	93646210	7814	14.01	11930	12070	11910	15540	8380	11960	11984.41	9.05	0	822	12380	12170	12030	11820	11680	12100	11750	134	3580	500	8610	10	1	26484442	3181	18.42	1.05	12	0.03	652.00	11423.00	19800	20240117	-39.34	10630	20240806	12.98	19800	-39.34	20240117	10630	12.98	20240806	19800	-39.34	20240117	10630	12.98	20240806	2.33	N	218410	500	133 억		2395836	N	N	861	N	00	N
81	20240819	090925	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11930	-30	5	-0.25	32049390	2687	4.82	11930	11990	11910	15540	8380	11960	11927.57	9.05	0	-375	12380	12170	12030	11820	11680	12100	11750	134	3580	500	8610	10	1	26484442	3160	18.30	1.04	12	0.01	652.00	11423.00	19800	20240117	-39.75	10630	20240806	12.23	19800	-39.75	20240117	10630	12.23	20240806	19800	-39.75	20240117	10630	12.23	20240806	2.33	N	218410	500	133 억		2395836	N	N	861	N	00	N
82	20240816	160918	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11960	-80	5	-0.66	666928570	55652	88.89	12200	12240	11890	15650	8430	12040	11983.94	9.07	0	-8390	12246	12142	11976	11872	11706	12195	11925	134	3610	500	8660	10	1	26484442	3168	18.34	1.05	12	0.21	652.00	11423.00	19800	20240117	-39.60	10630	20240806	12.51	19800	-39.60	20240117	10630	12.51	20240806	19800	-39.60	20240117	10630	12.51	20240806	2.34	N	218410	500	133 억		2401956	N	N	861	N	00	N
83	20240816	150921	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11940	-100	5	-0.83	648009600	54070	86.36	12200	12240	11890	15650	8430	12040	11984.64	9.07	0	-8399	12246	12142	11976	11872	11706	12195	11925	134	3610	500	8660	10	1	26484442	3162	18.31	1.05	12	0.20	652.00	11423.00	19800	20240117	-39.70	10630	20240806	12.32	19800	-39.70	20240117	10630	12.32	20240806	19800	-39.70	20240117	10630	12.32	20240806	2.34	N	218410	500	133 억		2401956	N	N	939	N	00	N
84	20240816	140924	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11930	-110	5	-0.91	568090280	47380	75.68	12200	12240	11890	15650	8430	12040	11990.09	9.07	0	-12188	12246	12142	11976	11872	11706	12195	11925	134	3610	500	8660	10	1	26484442	3160	18.30	1.04	12	0.18	652.00	11423.00	19800	20240117	-39.75	10630	20240806	12.23	19800	-39.75	20240117	10630	12.23	20240806	19800	-39.75	20240117	10630	12.23	20240806	2.34	N	218410	500	133 억		2401956	N	N	939	N	00	N
85	20240816	130926	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11920	-120	5	-1.00	495353970	41276	65.93	12200	12240	11890	15650	8430	12040	12001.02	9.07	0	-10615	12246	12142	11976	11872	11706	12195	11925	134	3610	500	8660	10	1	26484442	3157	18.28	1.04	12	0.16	652.00	11423.00	19800	20240117	-39.80	10630	20240806	12.14	19800	-39.80	20240117	10630	12.14	20240806	19800	-39.80	20240117	10630	12.14	20240806	2.34	N	218410	500	133 억		2401956	N	N	939	N	00	N
86	20240816	120921	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11930	-110	5	-0.91	471803890	39302	62.77	12200	12240	11890	15650	8430	12040	12004.58	9.07	0	-10243	12246	12142	11976	11872	11706	12195	11925	134	3610	500	8660	10	1	26484442	3160	18.30	1.04	12	0.15	652.00	11423.00	19800	20240117	-39.75	10630	20240806	12.23	19800	-39.75	20240117	10630	12.23	20240806	19800	-39.75	20240117	10630	12.23	20240806	2.34	N	218410	500	133 억		2401956	N	N	939	N	00	N
87	20240816	110925	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11920	-120	5	-1.00	355082080	29503	47.12	12200	12240	11910	15650	8430	12040	12035.46	9.07	0	-11565	12246	12142	11976	11872	11706	12195	11925	134	3610	500	8660	10	1	26484442	3157	18.28	1.04	12	0.11	652.00	11423.00	19800	20240117	-39.80	10630	20240806	12.14	19800	-39.80	20240117	10630	12.14	20240806	19800	-39.80	20240117	10630	12.14	20240806	2.34	N	218410	500	133 억		2401956	N	N	939	N	00	N
88	20240816	100921	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12030	-10	5	-0.08	204372440	16899	26.99	12200	12240	11950	15650	8430	12040	12093.76	9.07	0	-7953	12246	12142	11976	11872	11706	12195	11925	134	3610	500	8660	10	1	26484442	3186	18.45	1.05	12	0.06	652.00	11423.00	19800	20240117	-39.24	10630	20240806	13.17	19800	-39.24	20240117	10630	13.17	20240806	19800	-39.24	20240117	10630	13.17	20240806	2.34	N	218410	500	133 억		2401956	N	N	939	N	00	N
89	20240816	090923	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12140	100	2	0.83	34021330	2792	4.46	12200	12240	12110	15650	8430	12040	12185.29	9.07	0	-284	12246	12142	11976	11872	11706	12195	11925	134	3610	500	8660	10	1	26484442	3215	18.62	1.06	12	0.01	652.00	11423.00	19800	20240117	-38.69	10630	20240806	14.21	19800	-38.69	20240117	10630	14.21	20240806	19800	-38.69	20240117	10630	14.21	20240806	2.34	N	218410	500	133 억		2401956	N	N	939	N	00	N
90	20240814	160922	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12040	270	2	2.29	748190790	62586	153.32	11940	12080	11810	15300	8240	11770	11954.60	9.05	0	11868	12050	11910	11770	11630	11490	11840	11560	134	3530	500	8470	10	1	26484442	3189	18.47	1.05	12	0.24	652.00	11423.00	19800	20240117	-39.19	10630	20240806	13.26	19800	-39.19	20240117	10630	13.26	20240806	19800	-39.19	20240117	10630	13.26	20240806	2.33	N	218410	500	133 억		2396593	N	N	939	N	00	N
91	20240814	150923	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12050	280	2	2.38	720592220	60295	147.71	11940	12080	11810	15300	8240	11770	11951.11	9.05	0	11647	12050	11910	11770	11630	11490	11840	11560	134	3530	500	8470	10	1	26484442	3191	18.48	1.05	12	0.23	652.00	11423.00	19800	20240117	-39.14	10630	20240806	13.36	19800	-39.14	20240117	10630	13.36	20240806	19800	-39.14	20240117	10630	13.36	20240806	2.33	N	218410	500	133 억		2396593	N	N	302	N	00	N
92	20240814	140928	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12060	290	2	2.46	677284400	56700	138.90	11940	12080	11810	15300	8240	11770	11945.05	9.05	0	10166	12050	11910	11770	11630	11490	11840	11560	134	3530	500	8470	10	1	26484442	3194	18.50	1.06	12	0.21	652.00	11423.00	19800	20240117	-39.09	10630	20240806	13.45	19800	-39.09	20240117	10630	13.45	20240806	19800	-39.09	20240117	10630	13.45	20240806	2.33	N	218410	500	133 억		2396593	N	N	302	N	00	N
93	20240814	130925	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11990	220	2	1.87	578245570	48483	118.77	11940	12080	11810	15300	8240	11770	11926.77	9.05	0	5485	12050	11910	11770	11630	11490	11840	11560	134	3530	500	8470	10	1	26484442	3175	18.39	1.05	12	0.18	652.00	11423.00	19800	20240117	-39.44	10630	20240806	12.79	19800	-39.44	20240117	10630	12.79	20240806	19800	-39.44	20240117	10630	12.79	20240806	2.33	N	218410	500	133 억		2396593	N	N	302	N	00	N
94	20240814	120920	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12070	300	2	2.55	433916640	36452	89.30	11940	12080	11810	15300	8240	11770	11903.78	9.05	0	4928	12050	11910	11770	11630	11490	11840	11560	134	3530	500	8470	10	1	26484442	3197	18.51	1.06	12	0.14	652.00	11423.00	19800	20240117	-39.04	10630	20240806	13.55	19800	-39.04	20240117	10630	13.55	20240806	19800	-39.04	20240117	10630	13.55	20240806	2.33	N	218410	500	133 억		2396593	N	N	302	N	00	N
95	20240814	110917	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11870	100	2	0.85	300567100	25299	61.98	11940	11970	11810	15300	8240	11770	11880.59	9.05	0	1308	12050	11910	11770	11630	11490	11840	11560	134	3530	500	8470	10	1	26484442	3144	18.21	1.04	12	0.10	652.00	11423.00	19800	20240117	-40.05	10630	20240806	11.67	19800	-40.05	20240117	10630	11.67	20240806	19800	-40.05	20240117	10630	11.67	20240806	2.33	N	218410	500	133 억		2396593	N	N	302	N	00	N
96	20240814	100915	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11880	110	2	0.93	255273190	21484	52.63	11940	11970	11810	15300	8240	11770	11882.01	9.05	0	2067	12050	11910	11770	11630	11490	11840	11560	134	3530	500	8470	10	1	26484442	3146	18.22	1.04	12	0.08	652.00	11423.00	19800	20240117	-40.00	10630	20240806	11.76	19800	-40.00	20240117	10630	11.76	20240806	19800	-40.00	20240117	10630	11.76	20240806	2.33	N	218410	500	133 억		2396593	N	N	302	N	00	N
97	20240814	090947	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11900	130	2	1.10	35793770	2998	7.34	11940	11970	11870	15300	8240	11770	11939.22	9.05	0	553	12050	11910	11770	11630	11490	11840	11560	134	3530	500	8470	10	1	26484442	3152	18.25	1.04	12	0.01	652.00	11423.00	19800	20240117	-39.90	10630	20240806	11.95	19800	-39.90	20240117	10630	11.95	20240806	19800	-39.90	20240117	10630	11.95	20240806	2.33	N	218410	500	133 억		2396593	N	N	302	N	00	N
98	20240813	160906	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11770	-40	5	-0.34	461896880	39384	61.90	11810	11910	11630	15350	8270	11810	11728.01	9.07	0	-7162	12096	11952	11806	11662	11516	12025	11735	134	3540	500	8500	10	1	26484442	3117	18.05	1.03	12	0.15	652.00	11423.00	19800	20240117	-40.56	10630	20240806	10.72	19800	-40.56	20240117	10630	10.72	20240806	19800	-40.56	20240117	10630	10.72	20240806	2.28	N	218410	500	133 억		2402052	N	N	301	N	00	N
99	20240813	150914	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11770	-40	5	-0.34	442144470	37706	59.26	11810	11910	11630	15350	8270	11810	11726.10	9.07	0	-7057	12096	11952	11806	11662	11516	12025	11735	134	3540	500	8500	10	1	26484442	3117	18.05	1.03	12	0.14	652.00	11423.00	19800	20240117	-40.56	10630	20240806	10.72	19800	-40.56	20240117	10630	10.72	20240806	19800	-40.56	20240117	10630	10.72	20240806	2.28	N	218410	500	133 억		2402052	N	N	712	N	00	N
100	20240813	140914	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11720	-90	5	-0.76	401547070	34252	53.83	11810	11910	11630	15350	8270	11810	11723.32	9.07	0	-6916	12096	11952	11806	11662	11516	12025	11735	134	3540	500	8500	10	1	26484442	3104	17.98	1.03	12	0.13	652.00	11423.00	19800	20240117	-40.81	10630	20240806	10.25	19800	-40.81	20240117	10630	10.25	20240806	19800	-40.81	20240117	10630	10.25	20240806	2.28	N	218410	500	133 억		2402052	N	N	712	N	00	N
101	20240813	130914	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11750	-60	5	-0.51	365990920	31218	49.06	11810	11910	11630	15350	8270	11810	11723.71	9.07	0	-6916	12096	11952	11806	11662	11516	12025	11735	134	3540	500	8500	10	1	26484442	3112	18.02	1.03	12	0.12	652.00	11423.00	19800	20240117	-40.66	10630	20240806	10.54	19800	-40.66	20240117	10630	10.54	20240806	19800	-40.66	20240117	10630	10.54	20240806	2.28	N	218410	500	133 억		2402052	N	N	712	N	00	N
102	20240813	120908	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11760	-50	5	-0.42	271643680	23190	36.45	11810	11910	11630	15350	8270	11810	11713.83	9.07	0	-6317	12096	11952	11806	11662	11516	12025	11735	134	3540	500	8500	10	1	26484442	3115	18.04	1.03	12	0.09	652.00	11423.00	19800	20240117	-40.61	10630	20240806	10.63	19800	-40.61	20240117	10630	10.63	20240806	19800	-40.61	20240117	10630	10.63	20240806	2.28	N	218410	500	133 억		2402052	N	N	712	N	00	N
103	20240813	110906	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11780	-30	5	-0.25	245745350	20979	32.97	11810	11910	11630	15350	8270	11810	11713.87	9.07	0	-5836	12096	11952	11806	11662	11516	12025	11735	134	3540	500	8500	10	1	26484442	3120	18.07	1.03	12	0.08	652.00	11423.00	19800	20240117	-40.51	10630	20240806	10.82	19800	-40.51	20240117	10630	10.82	20240806	19800	-40.51	20240117	10630	10.82	20240806	2.28	N	218410	500	133 억		2402052	N	N	712	N	00	N
104	20240813	100908	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11670	-140	5	-1.19	207026870	17672	27.77	11810	11910	11630	15350	8270	11810	11714.97	9.07	0	-4981	12096	11952	11806	11662	11516	12025	11735	134	3540	500	8500	10	1	26484442	3091	17.90	1.02	12	0.07	652.00	11423.00	19800	20240117	-41.06	10630	20240806	9.78	19800	-41.06	20240117	10630	9.78	20240806	19800	-41.06	20240117	10630	9.78	20240806	2.28	N	218410	500	133 억		2402052	N	N	712	N	00	N
105	20240813	090913	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11790	-20	5	-0.17	23065770	1951	3.07	11810	11910	11790	15350	8270	11810	11822.54	9.07	0	-868	12096	11952	11806	11662	11516	12025	11735	134	3540	500	8500	10	1	26484442	3123	18.08	1.03	12	0.01	652.00	11423.00	19800	20240117	-40.45	10630	20240806	10.91	19800	-40.45	20240117	10630	10.91	20240806	19800	-40.45	20240117	10630	10.91	20240806	2.28	N	218410	500	133 억		2402052	N	N	712	N	00	N
106	20240812	160901	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11810	180	2	1.55	752312240	63478	59.93	11700	11950	11660	15110	8150	11630	11851.57	9.00	0	11621	12196	11912	11696	11412	11196	11805	11305	134	3480	500	8370	10	1	26484442	3128	18.11	1.03	12	0.24	652.00	11423.00	19800	20240117	-40.35	10630	20240806	11.10	19800	-40.35	20240117	10630	11.10	20240806	19800	-40.35	20240117	10630	11.10	20240806	2.28	N	218410	500	133 억		2384262	N	N	712	N	00	N
107	20240812	150902	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11840	210	2	1.81	721906610	60906	57.50	11700	11950	11660	15110	8150	11630	11852.80	9.00	0	10916	12196	11912	11696	11412	11196	11805	11305	134	3480	500	8370	10	1	26484442	3136	18.16	1.04	12	0.23	652.00	11423.00	19800	20240117	-40.20	10630	20240806	11.38	19800	-40.20	20240117	10630	11.38	20240806	19800	-40.20	20240117	10630	11.38	20240806	2.28	N	218410	500	133 억		2384262	N	N	481	N	00	N
108	20240812	140902	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11860	230	2	1.98	653303110	55118	52.03	11700	11950	11660	15110	8150	11630	11852.81	9.00	0	9777	12196	11912	11696	11412	11196	11805	11305	134	3480	500	8370	10	1	26484442	3141	18.19	1.04	12	0.21	652.00	11423.00	19800	20240117	-40.10	10630	20240806	11.57	19800	-40.10	20240117	10630	11.57	20240806	19800	-40.10	20240117	10630	11.57	20240806	2.28	N	218410	500	133 억		2384262	N	N	481	N	00	N
109	20240812	130859	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11870	240	2	2.06	627670980	52957	49.99	11700	11950	11660	15110	8150	11630	11852.46	9.00	0	9713	12196	11912	11696	11412	11196	11805	11305	134	3480	500	8370	10	1	26484442	3144	18.21	1.04	12	0.20	652.00	11423.00	19800	20240117	-40.05	10630	20240806	11.67	19800	-40.05	20240117	10630	11.67	20240806	19800	-40.05	20240117	10630	11.67	20240806	2.28	N	218410	500	133 억		2384262	N	N	481	N	00	N
110	20240812	120859	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11820	190	2	1.63	580058200	48946	46.21	11700	11950	11660	15110	8150	11630	11850.98	9.00	0	9760	12196	11912	11696	11412	11196	11805	11305	134	3480	500	8370	10	1	26484442	3130	18.13	1.03	12	0.18	652.00	11423.00	19800	20240117	-40.30	10630	20240806	11.19	19800	-40.30	20240117	10630	11.19	20240806	19800	-40.30	20240117	10630	11.19	20240806	2.28	N	218410	500	133 억		2384262	N	N	481	N	00	N
111	20240812	110900	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11810	180	2	1.55	450620310	37990	35.86	11700	11950	11660	15110	8150	11630	11861.55	9.00	0	7372	12196	11912	11696	11412	11196	11805	11305	134	3480	500	8370	10	1	26484442	3128	18.11	1.03	12	0.14	652.00	11423.00	19800	20240117	-40.35	10630	20240806	11.10	19800	-40.35	20240117	10630	11.10	20240806	19800	-40.35	20240117	10630	11.10	20240806	2.28	N	218410	500	133 억		2384262	N	N	481	N	00	N
112	20240812	100853	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11850	220	2	1.89	364509920	30723	29.00	11700	11950	11660	15110	8150	11630	11864.40	9.00	0	8283	12196	11912	11696	11412	11196	11805	11305	134	3480	500	8370	10	1	26484442	3138	18.17	1.04	12	0.12	652.00	11423.00	19800	20240117	-40.15	10630	20240806	11.48	19800	-40.15	20240117	10630	11.48	20240806	19800	-40.15	20240117	10630	11.48	20240806	2.28	N	218410	500	133 억		2384262	N	N	481	N	00	N
113	20240812	090851	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11790	160	2	1.38	57268360	4866	4.59	11700	11830	11660	15110	8150	11630	11769.08	9.00	0	-444	12196	11912	11696	11412	11196	11805	11305	134	3480	500	8370	10	1	26484442	3123	18.08	1.03	12	0.02	652.00	11423.00	19800	20240117	-40.45	10630	20240806	10.91	19800	-40.45	20240117	10630	10.91	20240806	19800	-40.45	20240117	10630	10.91	20240806	2.28	N	218410	500	133 억		2384262	N	N	481	N	00	N
114	20240809	160848	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11630	80	2	0.69	1233515890	105746	115.74	11650	11980	11480	15010	8090	11550	11664.90	8.99	0	-2576	11890	11720	11450	11280	11010	11805	11365	134	3460	500	8310	10	1	26484442	3080	17.84	1.02	12	0.40	652.00	11423.00	19800	20240117	-41.26	10630	20240806	9.41	19800	-41.26	20240117	10630	9.41	20240806	19800	-41.26	20240117	10630	9.41	20240806	2.27	N	218410	500	133 억		2381080	N	N	481	N	00	N
115	20240809	150907	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11590	40	2	0.35	1193698260	102320	111.99	11650	11980	11480	15010	8090	11550	11666.32	8.99	0	-2227	11890	11720	11450	11280	11010	11805	11365	134	3460	500	8310	10	1	26484442	3070	17.78	1.01	12	0.39	652.00	11423.00	19800	20240117	-41.46	10630	20240806	9.03	19800	-41.46	20240117	10630	9.03	20240806	19800	-41.46	20240117	10630	9.03	20240806	2.27	N	218410	500	133 억		2381080	N	N	771	N	00	N
116	20240809	140912	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11510	-40	5	-0.35	1079855690	92490	101.23	11650	11980	11480	15010	8090	11550	11675.38	8.99	0	-5506	11890	11720	11450	11280	11010	11805	11365	134	3460	500	8310	10	1	26484442	3048	17.65	1.01	12	0.35	652.00	11423.00	19800	20240117	-41.87	10630	20240806	8.28	19800	-41.87	20240117	10630	8.28	20240806	19800	-41.87	20240117	10630	8.28	20240806	2.27	N	218410	500	133 억		2381080	N	N	771	N	00	N
117	20240809	130904	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11650	100	2	0.87	894254550	76438	83.66	11650	11980	11550	15010	8090	11550	11699.08	8.99	0	-434	11890	11720	11450	11280	11010	11805	11365	134	3460	500	8310	10	1	26484442	3085	17.87	1.02	12	0.29	652.00	11423.00	19800	20240117	-41.16	10630	20240806	9.60	19800	-41.16	20240117	10630	9.60	20240806	19800	-41.16	20240117	10630	9.60	20240806	2.27	N	218410	500	133 억		2381080	N	N	771	N	00	N
118	20240809	120903	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11690	140	2	1.21	820949550	70157	76.79	11650	11980	11550	15010	8090	11550	11701.61	8.99	0	-1237	11890	11720	11450	11280	11010	11805	11365	134	3460	500	8310	10	1	26484442	3096	17.93	1.02	12	0.26	652.00	11423.00	19800	20240117	-40.96	10630	20240806	9.97	19800	-40.96	20240117	10630	9.97	20240806	19800	-40.96	20240117	10630	9.97	20240806	2.27	N	218410	500	133 억		2381080	N	N	771	N	00	N
119	20240809	110857	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11670	120	2	1.04	699818910	59821	65.47	11650	11980	11550	15010	8090	11550	11698.55	8.99	0	-378	11890	11720	11450	11280	11010	11805	11365	134	3460	500	8310	10	1	26484442	3091	17.90	1.02	12	0.23	652.00	11423.00	19800	20240117	-41.06	10630	20240806	9.78	19800	-41.06	20240117	10630	9.78	20240806	19800	-41.06	20240117	10630	9.78	20240806	2.27	N	218410	500	133 억		2381080	N	N	771	N	00	N
120	20240809	100905	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11760	210	2	1.82	387860670	33047	36.17	11650	11980	11610	15010	8090	11550	11736.64	8.99	0	-2883	11890	11720	11450	11280	11010	11805	11365	134	3460	500	8310	10	1	26484442	3115	18.04	1.03	12	0.12	652.00	11423.00	19800	20240117	-40.61	10630	20240806	10.63	19800	-40.61	20240117	10630	10.63	20240806	19800	-40.61	20240117	10630	10.63	20240806	2.27	N	218410	500	133 억		2381080	N	N	771	N	00	N
121	20240809	090859	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11820	270	2	2.34	60328610	5156	5.64	11650	11820	11610	15010	8090	11550	11700.66	8.99	0	-211	11890	11720	11450	11280	11010	11805	11365	134	3460	500	8310	10	1	26484442	3130	18.13	1.03	12	0.02	652.00	11423.00	19800	20240117	-40.30	10630	20240806	11.19	19800	-40.30	20240117	10630	11.19	20240806	19800	-40.30	20240117	10630	11.19	20240806	2.27	N	218410	500	133 억		2381080	N	N	771	N	00	N
122	20240808	160843	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11550	10	2	0.09	1037785770	91290	48.02	11320	11620	11180	15000	8080	11540	11367.91	8.93	0	9113	12240	11890	11580	11230	10920	12065	11405	134	3460	500	8300	10	1	26484442	3059	17.71	1.01	12	0.34	652.00	11423.00	19800	20240117	-41.67	10630	20240806	8.65	19800	-41.67	20240117	10630	8.65	20240806	19800	-41.67	20240117	10630	8.65	20240806	2.38	N	218410	500	133 억		2366107	N	N	771	N	00	N
123	20240808	150855	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11520	-20	5	-0.17	965142980	84990	44.71	11320	11620	11180	15000	8080	11540	11355.96	8.93	0	6538	12240	11890	11580	11230	10920	12065	11405	134	3460	500	8300	10	1	26484442	3051	17.67	1.01	12	0.32	652.00	11423.00	19800	20240117	-41.82	10630	20240806	8.37	19800	-41.82	20240117	10630	8.37	20240806	19800	-41.82	20240117	10630	8.37	20240806	2.38	N	218410	500	133 억		2366107	N	N	1848	N	00	N
124	20240808	140857	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11600	60	2	0.52	867083310	76492	40.24	11320	11620	11180	15000	8080	11540	11335.61	8.93	0	5632	12240	11890	11580	11230	10920	12065	11405	134	3460	500	8300	10	1	26484442	3072	17.79	1.02	12	0.29	652.00	11423.00	19800	20240117	-41.41	10630	20240806	9.13	19800	-41.41	20240117	10630	9.13	20240806	19800	-41.41	20240117	10630	9.13	20240806	2.38	N	218410	500	133 억		2366107	N	N	1848	N	00	N
125	20240808	130855	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11510	-30	5	-0.26	796345710	70368	37.02	11320	11600	11180	15000	8080	11540	11316.87	8.93	0	4769	12240	11890	11580	11230	10920	12065	11405	134	3460	500	8300	10	1	26484442	3048	17.65	1.01	12	0.27	652.00	11423.00	19800	20240117	-41.87	10630	20240806	8.28	19800	-41.87	20240117	10630	8.28	20240806	19800	-41.87	20240117	10630	8.28	20240806	2.38	N	218410	500	133 억		2366107	N	N	1848	N	00	N
126	20240808	120900	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11390	-150	5	-1.30	677106770	59998	31.56	11320	11450	11180	15000	8080	11540	11285.49	8.93	0	3402	12240	11890	11580	11230	10920	12065	11405	134	3460	500	8300	10	1	26484442	3017	17.47	1.00	12	0.23	652.00	11423.00	19800	20240117	-42.47	10630	20240806	7.15	19800	-42.47	20240117	10630	7.15	20240806	19800	-42.47	20240117	10630	7.15	20240806	2.38	N	218410	500	133 억		2366107	N	N	1848	N	00	N
127	20240808	110854	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11310	-230	5	-1.99	615259070	54546	28.69	11320	11450	11180	15000	8080	11540	11279.64	8.93	0	1280	12240	11890	11580	11230	10920	12065	11405	134	3460	500	8300	10	1	26484442	2995	17.35	0.99	12	0.21	652.00	11423.00	19800	20240117	-42.88	10630	20240806	6.40	19800	-42.88	20240117	10630	6.40	20240806	19800	-42.88	20240117	10630	6.40	20240806	2.38	N	218410	500	133 억		2366107	N	N	1848	N	00	N
128	20240808	100852	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11260	-280	5	-2.43	395525590	35020	18.42	11320	11450	11180	15000	8080	11540	11294.28	8.93	0	-7217	12240	11890	11580	11230	10920	12065	11405	134	3460	500	8300	10	1	26484442	2982	17.27	0.99	12	0.13	652.00	11423.00	19800	20240117	-43.13	10630	20240806	5.93	19800	-43.13	20240117	10630	5.93	20240806	19800	-43.13	20240117	10630	5.93	20240806	2.38	N	218410	500	133 억		2366107	N	N	1848	N	00	N
129	20240808	090847	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11360	-180	5	-1.56	66803530	5896	3.10	11320	11390	11310	15000	8080	11540	11330.31	8.93	0	-3431	12240	11890	11580	11230	10920	12065	11405	134	3460	500	8300	10	1	26484442	3009	17.42	0.99	12	0.02	652.00	11423.00	19800	20240117	-42.63	10630	20240806	6.87	19800	-42.63	20240117	10630	6.87	20240806	19800	-42.63	20240117	10630	6.87	20240806	2.38	N	218410	500	133 억		2366107	N	N	1848	N	00	N
130	20240807	160833	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11540	10	2	0.09	2216230050	189549	81.20	11410	11930	11270	14980	8080	11530	11692.14	8.76	0	38974	12663	12096	11363	10796	10063	12380	11080	134	3450	500	8300	10	1	26484442	3056	17.70	1.01	12	0.72	652.00	11423.00	19800	20240117	-41.72	10630	20240806	8.56	19800	-41.72	20240117	10630	8.56	20240806	19800	-41.72	20240117	10630	8.56	20240806	2.51	N	218410	500	133 억		2318844	N	N	1848	N	00	N
131	20240807	150845	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11590	60	2	0.52	2126527910	181794	77.87	11410	11930	11270	14980	8080	11530	11697.46	8.76	0	38167	12663	12096	11363	10796	10063	12380	11080	134	3450	500	8300	10	1	26484442	3070	17.78	1.01	12	0.69	652.00	11423.00	19800	20240117	-41.46	10630	20240806	9.03	19800	-41.46	20240117	10630	9.03	20240806	19800	-41.46	20240117	10630	9.03	20240806	2.51	N	218410	500	133 억		2318844	N	N	924	N	00	N
132	20240807	140851	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11780	250	2	2.17	1624527710	138818	59.47	11410	11930	11270	14980	8080	11530	11702.57	8.76	0	25529	12663	12096	11363	10796	10063	12380	11080	134	3450	500	8300	10	1	26484442	3120	18.07	1.03	12	0.52	652.00	11423.00	19800	20240117	-40.51	10630	20240806	10.82	19800	-40.51	20240117	10630	10.82	20240806	19800	-40.51	20240117	10630	10.82	20240806	2.51	N	218410	500	133 억		2318844	N	N	924	N	00	N
133	20240807	130845	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11790	260	2	2.25	1269756090	108643	46.54	11410	11930	11270	14980	8080	11530	11687.42	8.76	0	19571	12663	12096	11363	10796	10063	12380	11080	134	3450	500	8300	10	1	26484442	3123	18.08	1.03	12	0.41	652.00	11423.00	19800	20240117	-40.45	10630	20240806	10.91	19800	-40.45	20240117	10630	10.91	20240806	19800	-40.45	20240117	10630	10.91	20240806	2.51	N	218410	500	133 억		2318844	N	N	924	N	00	N
134	20240807	120848	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11840	310	2	2.69	1107899010	94957	40.68	11410	11930	11270	14980	8080	11530	11667.38	8.76	0	18876	12663	12096	11363	10796	10063	12380	11080	134	3450	500	8300	10	1	26484442	3136	18.16	1.04	12	0.36	652.00	11423.00	19800	20240117	-40.20	10630	20240806	11.38	19800	-40.20	20240117	10630	11.38	20240806	19800	-40.20	20240117	10630	11.38	20240806	2.51	N	218410	500	133 억		2318844	N	N	924	N	00	N
135	20240807	110845	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11720	190	2	1.65	633186410	54751	23.45	11410	11740	11270	14980	8080	11530	11564.84	8.76	0	7434	12663	12096	11363	10796	10063	12380	11080	134	3450	500	8300	10	1	26484442	3104	17.98	1.03	12	0.21	652.00	11423.00	19800	20240117	-40.81	10630	20240806	10.25	19800	-40.81	20240117	10630	10.25	20240806	19800	-40.81	20240117	10630	10.25	20240806	2.51	N	218410	500	133 억		2318844	N	N	924	N	00	N
136	20240807	100840	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11580	50	2	0.43	240266720	20907	8.96	11410	11710	11270	14980	8080	11530	11492.17	8.76	0	-4381	12663	12096	11363	10796	10063	12380	11080	134	3450	500	8300	10	1	26484442	3067	17.76	1.01	12	0.08	652.00	11423.00	19800	20240117	-41.52	10630	20240806	8.94	19800	-41.52	20240117	10630	8.94	20240806	19800	-41.52	20240117	10630	8.94	20240806	2.51	N	218410	500	133 억		2318844	N	N	924	N	00	N
137	20240807	090907	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11500	-30	5	-0.26	103260920	9066	3.88	11410	11500	11270	14980	8080	11530	11389.91	8.76	0	-2681	12663	12096	11363	10796	10063	12380	11080	134	3450	500	8300	10	1	26484442	3046	17.64	1.01	12	0.03	652.00	11423.00	19800	20240117	-41.92	10630	20240806	8.18	19800	-41.92	20240117	10630	8.18	20240806	19800	-41.92	20240117	10630	8.18	20240806	2.51	N	218410	500	133 억		2318844	N	N	924	N	00	N
138	20240806	160831	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	11530	380	2	3.41	2643527340	232543	66.46	10630	11930	10630	14490	7810	11150	11368.23	8.57	0	66082	13410	12280	11640	10510	9870	11960	10190	134	3340	500	8020	10	1	26484442	3054	17.68	1.01	12	0.88	652.00	11423.00	19800	20240117	-41.77	10630	20240806	8.47	19800	-41.77	20240117	10630	8.47	20240806	19800	-41.77	20240117	10630	8.47	20240806	2.47	N	218410	500	133 억		2268502	N	N	924	N	00	N
139	20240806	150842	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	11620	470	2	4.22	2552196420	224634	64.20	10630	11930	10630	14490	7810	11150	11362.05	8.57	0	66157	13410	12280	11640	10510	9870	11960	10190	134	3340	500	8020	10	1	26484442	3077	17.82	1.02	12	0.85	652.00	11423.00	19800	20240117	-41.31	10630	20240806	9.31	19800	-41.31	20240117	10630	9.31	20240806	19800	-41.31	20240117	10630	9.31	20240806	2.47	N	218410	500	133 억		2268502	N	N	2719	N	00	N
140	20240806	140838	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	11620	470	2	4.22	2333910960	205821	58.82	10630	11930	10630	14490	7810	11150	11339.98	8.57	0	57032	13410	12280	11640	10510	9870	11960	10190	134	3340	500	8020	10	1	26484442	3077	17.82	1.02	12	0.78	652.00	11423.00	19800	20240117	-41.31	10630	20240806	9.31	19800	-41.31	20240117	10630	9.31	20240806	19800	-41.31	20240117	10630	9.31	20240806	2.47	N	218410	500	133 억		2268502	N	N	2719	N	00	N
141	20240806	130841	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	11650	500	2	4.48	2193634190	193750	55.37	10630	11930	10630	14490	7810	11150	11322.43	8.57	0	52186	13410	12280	11640	10510	9870	11960	10190	134	3340	500	8020	10	1	26484442	3085	17.87	1.02	12	0.73	652.00	11423.00	19800	20240117	-41.16	10630	20240806	9.60	19800	-41.16	20240117	10630	9.60	20240806	19800	-41.16	20240117	10630	9.60	20240806	2.47	N	218410	500	133 억		2268502	N	N	2719	N	00	N
142	20240806	120843	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	11580	430	2	3.86	2033409160	179957	51.43	10630	11930	10630	14490	7810	11150	11299.83	8.57	0	42662	13410	12280	11640	10510	9870	11960	10190	134	3340	500	8020	10	1	26484442	3067	17.76	1.01	12	0.68	652.00	11423.00	19800	20240117	-41.52	10630	20240806	8.94	19800	-41.52	20240117	10630	8.94	20240806	19800	-41.52	20240117	10630	8.94	20240806	2.47	N	218410	500	133 억		2268502	N	N	2719	N	00	N
143	20240806	110831	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	11390	240	2	2.15	1857940100	164635	47.05	10630	11930	10630	14490	7810	11150	11285.62	8.57	0	34316	13410	12280	11640	10510	9870	11960	10190	134	3340	500	8020	10	1	26484442	3017	17.47	1.00	12	0.62	652.00	11423.00	19800	20240117	-42.47	10630	20240806	7.15	19800	-42.47	20240117	10630	7.15	20240806	19800	-42.47	20240117	10630	7.15	20240806	2.47	N	218410	500	133 억		2268502	N	N	2719	N	00	N
144	20240806	100831	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	11750	600	2	5.38	1399183420	124577	35.60	10630	11930	10630	14490	7810	11150	11231.80	8.57	0	21864	13410	12280	11640	10510	9870	11960	10190	134	3340	500	8020	10	1	26484442	3112	18.02	1.03	12	0.47	652.00	11423.00	19800	20240117	-40.66	10630	20240806	10.54	19800	-40.66	20240117	10630	10.54	20240806	19800	-40.66	20240117	10630	10.54	20240806	2.47	N	218410	500	133 억		2268502	N	N	2719	N	00	N
145	20240806	090838	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	11300	150	2	1.35	744994820	68298	19.52	10630	11520	10630	14490	7810	11150	10906.23	8.57	0	5230	13410	12280	11640	10510	9870	11960	10190	134	3340	500	8020	10	1	26484442	2993	17.33	0.99	12	0.26	652.00	11423.00	19800	20240117	-42.93	10630	20240806	6.30	19800	-42.93	20240117	10630	6.30	20240806	19800	-42.93	20240117	10630	6.30	20240806	2.47	N	218410	500	133 억		2268502	N	N	2719	N	00	N
146	20240805	160820	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	11150	-1710	5	-13.30	4059576510	342580	224.83	12770	12770	11000	16710	9010	12860	11852.16	8.67	0	10066	13666	13262	12996	12592	12326	13130	12460	134	3850	500	9250	10	1	26484442	2953	17.10	0.98	12	1.29	652.00	11423.00	19800	20240117	-43.69	11000	20240805	1.36	19800	-43.69	20240117	11000	1.36	20240805	19800	-43.69	20240117	11000	1.36	20240805	2.47	N	218410	500	133 억		2296805	N	N	2719	N	00	N
147	20240805	150835	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	11270	-1590	5	-12.36	3674924090	308110	202.21	12770	12770	11000	16710	9010	12860	11927.31	8.67	0	1578	13666	13262	12996	12592	12326	13130	12460	134	3850	500	9250	10	1	26484442	2985	17.29	0.99	12	1.16	652.00	11423.00	19800	20240117	-43.08	11000	20240805	2.45	19800	-43.08	20240117	11000	2.45	20240805	19800	-43.08	20240117	11000	2.45	20240805	2.47	N	218410	500	133 억		2296805	N	N	9973	N	00	N
148	20240805	140836	58	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	11710	-1150	5	-8.94	2807545500	231861	152.16	12770	12770	11700	16710	9010	12860	12108.74	8.67	0	-14111	13666	13262	12996	12592	12326	13130	12460	134	3850	500	9250	10	1	26484442	3101	17.96	1.03	12	0.88	652.00	11423.00	19800	20240117	-40.86	11700	20240805	0.09	19800	-40.86	20240117	11700	0.09	20240805	19800	-40.86	20240117	11700	0.09	20240805	2.47	N	218410	500	133 억		2296805	N	N	9973	N	00	N
149	20240805	130834	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	11760	-1100	5	-8.55	2541710140	209221	137.31	12770	12770	11740	16710	9010	12860	12148.45	8.67	0	-17669	13666	13262	12996	12592	12326	13130	12460	134	3850	500	9250	10	1	26484442	3115	18.04	1.03	12	0.79	652.00	11423.00	19800	20240117	-40.61	11740	20240805	0.17	19800	-40.61	20240117	11740	0.17	20240805	19800	-40.61	20240117	11740	0.17	20240805	2.47	N	218410	500	133 억		2296805	N	N	9973	N	00	N
150	20240805	120829	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	11930	-930	5	-7.23	2118293910	173450	113.83	12770	12770	11850	16710	9010	12860	12212.71	8.67	0	-16186	13666	13262	12996	12592	12326	13130	12460	134	3850	500	9250	10	1	26484442	3160	18.30	1.04	12	0.65	652.00	11423.00	19800	20240117	-39.75	11850	20240805	0.68	19800	-39.75	20240117	11850	0.68	20240805	19800	-39.75	20240117	11850	0.68	20240805	2.47	N	218410	500	133 억		2296805	N	N	9973	N	00	N
151	20240805	110829	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	12070	-790	5	-6.14	1595398040	129779	85.17	12770	12770	12070	16710	9010	12860	12293.19	8.67	0	-15017	13666	13262	12996	12592	12326	13130	12460	134	3850	500	9250	10	1	26484442	3197	18.51	1.06	12	0.49	652.00	11423.00	19800	20240117	-39.04	12070	20240805	0.00	19800	-39.04	20240117	12070	0.00	20240805	19800	-39.04	20240117	12070	0.00	20240805	2.47	N	218410	500	133 억		2296805	N	N	9973	N	00	N
152	20240805	100827	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	12140	-720	5	-5.60	1134346940	91802	60.25	12770	12770	12100	16710	9010	12860	12356.45	8.67	0	-10391	13666	13262	12996	12592	12326	13130	12460	134	3850	500	9250	10	1	26484442	3215	18.62	1.06	12	0.35	652.00	11423.00	19800	20240117	-38.69	12100	20240805	0.33	19800	-38.69	20240117	12100	0.33	20240805	19800	-38.69	20240117	12100	0.33	20240805	2.47	N	218410	500	133 억		2296805	N	N	9973	N	00	N
153	20240805	090822	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	12630	-230	5	-1.79	241799650	19259	12.64	12770	12770	12410	16710	9010	12860	12555.15	8.67	0	-3548	13666	13262	12996	12592	12326	13130	12460	134	3850	500	9250	10	1	26484442	3345	19.37	1.11	12	0.07	652.00	11423.00	19800	20240117	-36.21	12410	20240805	1.77	19800	-36.21	20240117	12410	1.77	20240805	19800	-36.21	20240117	12410	1.77	20240805	2.47	N	218410	500	133 억		2296805	N	N	9973	N	00	N
154	20240802	160815	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	12860	-490	5	-3.67	1962115440	151808	313.87	13400	13400	12730	17350	9350	13350	12925.29	8.88	0	-46219	13576	13462	13396	13282	13216	13430	13250	134	4000	500	9610	10	1	26484442	3406	19.72	1.13	12	0.57	652.00	11423.00	19800	20240117	-35.05	12730	20240802	1.02	19800	-35.05	20240117	12730	1.02	20240802	19800	-35.05	20240117	12730	1.02	20240802	2.54	N	218410	500	133 억		2351764	N	N	9973	N	00	N
155	20240802	150814	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	12740	-610	5	-4.57	1598800830	123625	255.60	13400	13400	12730	17350	9350	13350	12932.67	8.88	0	-37241	13576	13462	13396	13282	13216	13430	13250	134	4000	500	9610	10	1	26484442	3374	19.54	1.12	12	0.47	652.00	11423.00	19800	20240117	-35.66	12730	20240802	0.08	19800	-35.66	20240117	12730	0.08	20240802	19800	-35.66	20240117	12730	0.08	20240802	2.54	N	218410	500	133 억		2351764	N	N	499	N	00	N
156	20240802	140818	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12830	-520	5	-3.90	1288750110	99386	205.49	13400	13400	12820	17350	9350	13350	12967.12	8.88	0	-28683	13576	13462	13396	13282	13216	13430	13250	134	4000	500	9610	10	1	26484442	3398	19.68	1.12	12	0.38	652.00	11423.00	19800	20240117	-35.20	12780	20240730	0.39	19800	-35.20	20240117	12780	0.39	20240730	19800	-35.20	20240117	12780	0.39	20240730	2.54	N	218410	500	133 억		2351764	N	N	499	N	00	N
157	20240802	130814	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12860	-490	5	-3.67	1083174100	83378	172.39	13400	13400	12820	17350	9350	13350	12991.13	8.88	0	-28299	13576	13462	13396	13282	13216	13430	13250	134	4000	500	9610	10	1	26484442	3406	19.72	1.13	12	0.31	652.00	11423.00	19800	20240117	-35.05	12780	20240730	0.63	19800	-35.05	20240117	12780	0.63	20240730	19800	-35.05	20240117	12780	0.63	20240730	2.54	N	218410	500	133 억		2351764	N	N	499	N	00	N
158	20240802	120815	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12900	-450	5	-3.37	895026850	68782	142.21	13400	13400	12820	17350	9350	13350	13012.52	8.88	0	-23676	13576	13462	13396	13282	13216	13430	13250	134	4000	500	9610	10	1	26484442	3416	19.79	1.13	12	0.26	652.00	11423.00	19800	20240117	-34.85	12780	20240730	0.94	19800	-34.85	20240117	12780	0.94	20240730	19800	-34.85	20240117	12780	0.94	20240730	2.54	N	218410	500	133 억		2351764	N	N	499	N	00	N
159	20240802	110816	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13000	-350	5	-2.62	505055020	38625	79.86	13400	13400	12970	17350	9350	13350	13075.86	8.88	0	-8321	13576	13462	13396	13282	13216	13430	13250	134	4000	500	9610	10	1	26484442	3443	19.94	1.14	12	0.15	652.00	11423.00	19800	20240117	-34.34	12780	20240730	1.72	19800	-34.34	20240117	12780	1.72	20240730	19800	-34.34	20240117	12780	1.72	20240730	2.54	N	218410	500	133 억		2351764	N	N	499	N	00	N
160	20240802	100810	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12990	-360	5	-2.70	372479900	28424	58.77	13400	13400	12980	17350	9350	13350	13104.42	8.88	0	-7932	13576	13462	13396	13282	13216	13430	13250	134	4000	500	9610	10	1	26484442	3440	19.92	1.14	12	0.11	652.00	11423.00	19800	20240117	-34.39	12780	20240730	1.64	19800	-34.39	20240117	12780	1.64	20240730	19800	-34.39	20240117	12780	1.64	20240730	2.54	N	218410	500	133 억		2351764	N	N	499	N	00	N
161	20240802	090818	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13160	-190	5	-1.42	62987660	4744	9.81	13400	13400	13160	17350	9350	13350	13277.33	8.88	0	-1869	13576	13462	13396	13282	13216	13430	13250	134	4000	500	9610	10	1	26484442	3485	20.18	1.15	12	0.02	652.00	11423.00	19800	20240117	-33.54	12780	20240730	2.97	19800	-33.54	20240117	12780	2.97	20240730	19800	-33.54	20240117	12780	2.97	20240730	2.54	N	218410	500	133 억		2351764	N	N	499	N	00	N
162	20240801	160811	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13350	-100	5	-0.74	645992290	48244	26.27	13490	13510	13330	17480	9420	13450	13390.12	8.90	0	-5093	13870	13660	13240	13030	12610	13765	13135	134	4030	500	9680	10	1	26484442	3536	20.48	1.17	12	0.18	652.00	11423.00	19800	20240117	-32.58	12780	20240730	4.46	19800	-32.58	20240117	12780	4.46	20240730	19800	-32.58	20240117	12780	4.46	20240730	2.50	N	218410	500	133 억		2355961	N	N	499	N	00	N
163	20240801	150832	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13350	-100	5	-0.74	626175260	46760	25.46	13490	13510	13330	17480	9420	13450	13391.26	8.90	0	-4770	13870	13660	13240	13030	12610	13765	13135	134	4030	500	9680	10	1	26484442	3536	20.48	1.17	12	0.18	652.00	11423.00	19800	20240117	-32.58	12780	20240730	4.46	19800	-32.58	20240117	12780	4.46	20240730	19800	-32.58	20240117	12780	4.46	20240730	2.50	N	218410	500	133 억		2355961	N	N	2404	N	00	N
164	20240801	140823	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13360	-90	5	-0.67	583303510	43551	23.71	13490	13510	13330	17480	9420	13450	13393.57	8.90	0	-4029	13870	13660	13240	13030	12610	13765	13135	134	4030	500	9680	10	1	26484442	3538	20.49	1.17	12	0.16	652.00	11423.00	19800	20240117	-32.53	12780	20240730	4.54	19800	-32.53	20240117	12780	4.54	20240730	19800	-32.53	20240117	12780	4.54	20240730	2.50	N	218410	500	133 억		2355961	N	N	2404	N	00	N
165	20240801	130814	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13350	-100	5	-0.74	485584300	36240	19.73	13490	13510	13330	17480	9420	13450	13399.13	8.90	0	-4163	13870	13660	13240	13030	12610	13765	13135	134	4030	500	9680	10	1	26484442	3536	20.48	1.17	12	0.14	652.00	11423.00	19800	20240117	-32.58	12780	20240730	4.46	19800	-32.58	20240117	12780	4.46	20240730	19800	-32.58	20240117	12780	4.46	20240730	2.50	N	218410	500	133 억		2355961	N	N	2404	N	00	N
166	20240801	120819	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13400	-50	5	-0.37	370699130	27639	15.05	13490	13510	13370	17480	9420	13450	13412.18	8.90	0	-4440	13870	13660	13240	13030	12610	13765	13135	134	4030	500	9680	10	1	26484442	3549	20.55	1.17	12	0.10	652.00	11423.00	19800	20240117	-32.32	12780	20240730	4.85	19800	-32.32	20240117	12780	4.85	20240730	19800	-32.32	20240117	12780	4.85	20240730	2.50	N	218410	500	133 억		2355961	N	N	2404	N	00	N
167	20240801	110819	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13410	-40	5	-0.30	329193090	24540	13.36	13490	13510	13370	17480	9420	13450	13414.55	8.90	0	-4256	13870	13660	13240	13030	12610	13765	13135	134	4030	500	9680	10	1	26484442	3552	20.57	1.17	12	0.09	652.00	11423.00	19800	20240117	-32.27	12780	20240730	4.93	19800	-32.27	20240117	12780	4.93	20240730	19800	-32.27	20240117	12780	4.93	20240730	2.50	N	218410	500	133 억		2355961	N	N	2404	N	00	N
168	20240801	100814	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13400	-50	5	-0.37	252130740	18785	10.23	13490	13510	13370	17480	9420	13450	13421.92	8.90	0	-2134	13870	13660	13240	13030	12610	13765	13135	134	4030	500	9680	10	1	26484442	3549	20.55	1.17	12	0.07	652.00	11423.00	19800	20240117	-32.32	12780	20240730	4.85	19800	-32.32	20240117	12780	4.85	20240730	19800	-32.32	20240117	12780	4.85	20240730	2.50	N	218410	500	133 억		2355961	N	N	2404	N	00	N
169	20240801	090806	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13400	-50	5	-0.37	45754930	3408	1.86	13490	13510	13370	17480	9420	13450	13425.74	8.90	0	-281	13870	13660	13240	13030	12610	13765	13135	134	4030	500	9680	10	1	26484442	3549	20.55	1.17	12	0.01	652.00	11423.00	19800	20240117	-32.32	12780	20240730	4.85	19800	-32.32	20240117	12780	4.85	20240730	19800	-32.32	20240117	12780	4.85	20240730	2.50	N	218410	500	133 억		2355961	N	N	2404	N	00	N