KissMeData/058610/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	160546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26300	1050	2	4.16	9311483850	363461	196.40	25000	26300	24800	32800	17700	25250	25615.33	4.16	0	34038	26050	25650	25150	24750	24250	25850	24950	111	7550	500	18180	50	1	22177360	5833	53.02	2.66	12	1.64	496.00	9871.00	44800	20230911	-41.29	18600	20240805	41.40	37300	-29.49	20240116	18600	41.40	20240805	44800	-41.29	20230911	18600	41.40	20240805	4.53	N	058610	500	110 억		922812	N	N	5139	N	00	N
3	20240830	150550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26000	750	2	2.97	7881096800	308897	166.92	25000	26300	24800	32800	17700	25250	25513.69	4.16	0	14799	26050	25650	25150	24750	24250	25850	24950	111	7550	500	18180	50	1	22177360	5766	52.42	2.63	12	1.39	496.00	9871.00	44800	20230911	-41.96	18600	20240805	39.78	37300	-30.29	20240116	18600	39.78	20240805	44800	-41.96	20230911	18600	39.78	20240805	4.53	N	058610	500	110 억		922812	N	N	373	N	00	N
4	20240830	140551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	650	2	2.57	6817858400	267782	144.70	25000	26300	24800	32800	17700	25250	25460.50	4.16	0	10902	26050	25650	25150	24750	24250	25850	24950	111	7550	500	18180	50	1	22177360	5744	52.22	2.62	12	1.21	496.00	9871.00	44800	20230911	-42.19	18600	20240805	39.25	37300	-30.56	20240116	18600	39.25	20240805	44800	-42.19	20230911	18600	39.25	20240805	4.53	N	058610	500	110 억		922812	N	N	373	N	00	N
5	20240830	130547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25450	200	2	0.79	3538113950	140504	75.92	25000	25600	24800	32800	17700	25250	25181.58	4.16	0	-3456	26050	25650	25150	24750	24250	25850	24950	111	7550	500	18180	50	1	22177360	5644	51.31	2.58	12	0.63	496.00	9871.00	44800	20230911	-43.19	18600	20240805	36.83	37300	-31.77	20240116	18600	36.83	20240805	44800	-43.19	20230911	18600	36.83	20240805	4.53	N	058610	500	110 억		922812	N	N	373	N	00	N
6	20240830	120550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25250	0	3	0.00	2732940700	108855	58.82	25000	25450	24800	32800	17700	25250	25106.22	4.16	0	-1564	26050	25650	25150	24750	24250	25850	24950	111	7550	500	18180	50	1	22177360	5600	50.91	2.56	12	0.49	496.00	9871.00	44800	20230911	-43.64	18600	20240805	35.75	37300	-32.31	20240116	18600	35.75	20240805	44800	-43.64	20230911	18600	35.75	20240805	4.53	N	058610	500	110 억		922812	N	N	373	N	00	N
7	20240830	110555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	50	2	0.20	2451290750	97675	52.78	25000	25450	24800	32800	17700	25250	25096.36	4.16	0	-2875	26050	25650	25150	24750	24250	25850	24950	111	7550	500	18180	50	1	22177360	5611	51.01	2.56	12	0.44	496.00	9871.00	44800	20230911	-43.53	18600	20240805	36.02	37300	-32.17	20240116	18600	36.02	20240805	44800	-43.53	20230911	18600	36.02	20240805	4.53	N	058610	500	110 억		922812	N	N	373	N	00	N
8	20240830	100553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25000	-250	5	-0.99	1238336050	49552	26.78	25000	25250	24800	32800	17700	25250	24990.52	4.16	0	-4612	26050	25650	25150	24750	24250	25850	24950	111	7550	500	18180	50	1	22177360	5544	50.40	2.53	12	0.22	496.00	9871.00	44800	20230911	-44.20	18600	20240805	34.41	37300	-32.98	20240116	18600	34.41	20240805	44800	-44.20	20230911	18600	34.41	20240805	4.53	N	058610	500	110 억		922812	N	N	373	N	00	N
9	20240830	090553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	-200	5	-0.79	361471350	14432	7.80	25000	25250	24950	32800	17700	25250	25046.21	4.16	0	4671	26050	25650	25150	24750	24250	25850	24950	111	7550	500	18180	50	1	22177360	5555	50.50	2.54	12	0.07	496.00	9871.00	44800	20230911	-44.08	18600	20240805	34.68	37300	-32.84	20240116	18600	34.68	20240805	44800	-44.08	20230911	18600	34.68	20240805	4.53	N	058610	500	110 억		922812	N	N	373	N	00	N
10	20240829	160553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25250	-50	5	-0.20	4587720200	182792	78.33	24750	25550	24650	32850	17750	25300	25097.68	4.18	0	-5317	26066	25682	25316	24932	24566	25500	24750	111	7550	500	18210	50	1	22177360	5600	50.91	2.56	12	0.82	496.00	9871.00	44800	20230911	-43.64	18600	20240805	35.75	37300	-32.31	20240116	18600	35.75	20240805	44800	-43.64	20230911	18600	35.75	20240805	4.54	N	058610	500	110 억		927744	N	N	373	N	00	N
11	20240829	150559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25200	-100	5	-0.40	4322717300	172284	73.83	24750	25550	24650	32850	17750	25300	25090.64	4.18	0	-5900	26066	25682	25316	24932	24566	25500	24750	111	7550	500	18210	50	1	22177360	5589	50.81	2.55	12	0.78	496.00	9871.00	44800	20230911	-43.75	18600	20240805	35.48	37300	-32.44	20240116	18600	35.48	20240805	44800	-43.75	20230911	18600	35.48	20240805	4.54	N	058610	500	110 억		927744	N	N	98	N	00	N
12	20240829	140600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24900	-400	5	-1.58	2984551150	119358	51.15	24750	25550	24650	32850	17750	25300	25005.03	4.18	0	6426	26066	25682	25316	24932	24566	25500	24750	111	7550	500	18210	50	1	22177360	5522	50.20	2.52	12	0.54	496.00	9871.00	44800	20230911	-44.42	18600	20240805	33.87	37300	-33.24	20240116	18600	33.87	20240805	44800	-44.42	20230911	18600	33.87	20240805	4.54	N	058610	500	110 억		927744	N	N	98	N	00	N
13	20240829	130601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24950	-350	5	-1.38	2328806300	92980	39.85	24750	25550	24650	32850	17750	25300	25046.31	4.18	0	2890	26066	25682	25316	24932	24566	25500	24750	111	7550	500	18210	50	1	22177360	5533	50.30	2.53	12	0.42	496.00	9871.00	44800	20230911	-44.31	18600	20240805	34.14	37300	-33.11	20240116	18600	34.14	20240805	44800	-44.31	20230911	18600	34.14	20240805	4.54	N	058610	500	110 억		927744	N	N	98	N	00	N
14	20240829	120557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	-250	5	-0.99	2099251200	83803	35.91	24750	25550	24650	32850	17750	25300	25049.82	4.18	0	2954	26066	25682	25316	24932	24566	25500	24750	111	7550	500	18210	50	1	22177360	5555	50.50	2.54	12	0.38	496.00	9871.00	44800	20230911	-44.08	18600	20240805	34.68	37300	-32.84	20240116	18600	34.68	20240805	44800	-44.08	20230911	18600	34.68	20240805	4.54	N	058610	500	110 억		927744	N	N	98	N	00	N
15	20240829	110601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	-250	5	-0.99	1873403800	74785	32.05	24750	25550	24650	32850	17750	25300	25050.52	4.18	0	2171	26066	25682	25316	24932	24566	25500	24750	111	7550	500	18210	50	1	22177360	5555	50.50	2.54	12	0.34	496.00	9871.00	44800	20230911	-44.08	18600	20240805	34.68	37300	-32.84	20240116	18600	34.68	20240805	44800	-44.08	20230911	18600	34.68	20240805	4.54	N	058610	500	110 억		927744	N	N	98	N	00	N
16	20240829	100557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25500	200	2	0.79	1404038300	56160	24.07	24750	25550	24650	32850	17750	25300	25000.67	4.18	0	6510	26066	25682	25316	24932	24566	25500	24750	111	7550	500	18210	50	1	22177360	5655	51.41	2.58	12	0.25	496.00	9871.00	44800	20230911	-43.08	18600	20240805	37.10	37300	-31.64	20240116	18600	37.10	20240805	44800	-43.08	20230911	18600	37.10	20240805	4.54	N	058610	500	110 억		927744	N	N	98	N	00	N
17	20240829	090558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24900	-400	5	-1.58	389082650	15723	6.74	24750	24950	24650	32850	17750	25300	24745.98	4.18	0	5747	26066	25682	25316	24932	24566	25500	24750	111	7550	500	18210	50	1	22177360	5522	50.20	2.52	12	0.07	496.00	9871.00	44800	20230911	-44.42	18600	20240805	33.87	37300	-33.24	20240116	18600	33.87	20240805	44800	-44.42	20230911	18600	33.87	20240805	4.54	N	058610	500	110 억		927744	N	N	98	N	00	N
18	20240828	160540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	-500	5	-1.94	5784053600	229611	106.13	25700	25700	24950	33500	18100	25800	25190.02	4.01	0	38195	26600	26200	25800	25400	25000	26400	25600	111	7700	500	18570	50	1	22177360	5611	51.01	2.56	12	1.04	496.00	9871.00	44800	20230911	-43.53	18600	20240805	36.02	37300	-32.17	20240116	18600	36.02	20240805	44800	-43.53	20230911	18600	36.02	20240805	4.52	N	058610	500	110 억		888906	N	N	98	N	00	N
19	20240828	150544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25200	-600	5	-2.33	5342949800	212119	98.05	25700	25700	24950	33500	18100	25800	25188.12	4.01	0	34590	26600	26200	25800	25400	25000	26400	25600	111	7700	500	18570	50	1	22177360	5589	50.81	2.55	12	0.96	496.00	9871.00	44800	20230911	-43.75	18600	20240805	35.48	37300	-32.44	20240116	18600	35.48	20240805	44800	-43.75	20230911	18600	35.48	20240805	4.52	N	058610	500	110 억		888906	N	N	680	N	00	N
20	20240828	140547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25000	-800	5	-3.10	4720297650	187383	86.61	25700	25700	24950	33500	18100	25800	25190.26	4.01	0	31762	26600	26200	25800	25400	25000	26400	25600	111	7700	500	18570	50	1	22177360	5544	50.40	2.53	12	0.84	496.00	9871.00	44800	20230911	-44.20	18600	20240805	34.41	37300	-32.98	20240116	18600	34.41	20240805	44800	-44.20	20230911	18600	34.41	20240805	4.52	N	058610	500	110 억		888906	N	N	680	N	00	N
21	20240828	130545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25100	-700	5	-2.71	4316187200	171241	79.15	25700	25700	24950	33500	18100	25800	25204.93	4.01	0	30826	26600	26200	25800	25400	25000	26400	25600	111	7700	500	18570	50	1	22177360	5567	50.60	2.54	12	0.77	496.00	9871.00	44800	20230911	-43.97	18600	20240805	34.95	37300	-32.71	20240116	18600	34.95	20240805	44800	-43.97	20230911	18600	34.95	20240805	4.52	N	058610	500	110 억		888906	N	N	680	N	00	N
22	20240828	120543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	-750	5	-2.91	3968655400	157351	72.73	25700	25700	24950	33500	18100	25800	25221.25	4.01	0	27022	26600	26200	25800	25400	25000	26400	25600	111	7700	500	18570	50	1	22177360	5555	50.50	2.54	12	0.71	496.00	9871.00	44800	20230911	-44.08	18600	20240805	34.68	37300	-32.84	20240116	18600	34.68	20240805	44800	-44.08	20230911	18600	34.68	20240805	4.52	N	058610	500	110 억		888906	N	N	680	N	00	N
23	20240828	110543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25100	-700	5	-2.71	3498998900	138599	64.06	25700	25700	24950	33500	18100	25800	25245.02	4.01	0	24601	26600	26200	25800	25400	25000	26400	25600	111	7700	500	18570	50	1	22177360	5567	50.60	2.54	12	0.62	496.00	9871.00	44800	20230911	-43.97	18600	20240805	34.95	37300	-32.71	20240116	18600	34.95	20240805	44800	-43.97	20230911	18600	34.95	20240805	4.52	N	058610	500	110 억		888906	N	N	680	N	00	N
24	20240828	100607	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	-500	5	-1.94	2166553350	85530	39.53	25700	25700	25050	33500	18100	25800	25330.28	4.01	0	14308	26600	26200	25800	25400	25000	26400	25600	111	7700	500	18570	50	1	22177360	5611	51.01	2.56	12	0.39	496.00	9871.00	44800	20230911	-43.53	18600	20240805	36.02	37300	-32.17	20240116	18600	36.02	20240805	44800	-43.53	20230911	18600	36.02	20240805	4.52	N	058610	500	110 억		888906	N	N	680	N	00	N
25	20240828	090552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25400	-400	5	-1.55	426629150	16781	7.76	25700	25700	25250	33500	18100	25800	25420.72	4.01	0	-4662	26600	26200	25800	25400	25000	26400	25600	111	7700	500	18570	50	1	22177360	5633	51.21	2.57	12	0.08	496.00	9871.00	44800	20230911	-43.30	18600	20240805	36.56	37300	-31.90	20240116	18600	36.56	20240805	44800	-43.30	20230911	18600	36.56	20240805	4.52	N	058610	500	110 억		888906	N	N	680	N	00	N
26	20240827	160542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25800	50	2	0.19	5476585850	212048	44.95	25550	26200	25400	33450	18050	25750	25827.26	4.00	0	-563	27150	26450	26000	25300	24850	26225	25075	111	7700	500	18540	50	1	22177360	5722	52.02	2.61	12	0.96	496.00	9871.00	44800	20230911	-42.41	18600	20240805	38.71	37300	-30.83	20240116	18600	38.71	20240805	44800	-42.41	20230911	18600	38.71	20240805	4.51	N	058610	500	110 억		886347	N	N	680	N	00	N
27	20240827	150543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25850	100	2	0.39	5047254600	195419	41.42	25550	26200	25400	33450	18050	25750	25827.93	4.00	0	3172	27150	26450	26000	25300	24850	26225	25075	111	7700	500	18540	50	1	22177360	5733	52.12	2.62	12	0.88	496.00	9871.00	44800	20230911	-42.30	18600	20240805	38.98	37300	-30.70	20240116	18600	38.98	20240805	44800	-42.30	20230911	18600	38.98	20240805	4.51	N	058610	500	110 억		886347	N	N	936	N	00	N
28	20240827	140545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25850	100	2	0.39	4125897200	159823	33.88	25550	26200	25400	33450	18050	25750	25815.48	4.00	0	2456	27150	26450	26000	25300	24850	26225	25075	111	7700	500	18540	50	1	22177360	5733	52.12	2.62	12	0.72	496.00	9871.00	44800	20230911	-42.30	18600	20240805	38.98	37300	-30.70	20240116	18600	38.98	20240805	44800	-42.30	20230911	18600	38.98	20240805	4.51	N	058610	500	110 억		886347	N	N	936	N	00	N
29	20240827	130547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	150	2	0.58	3879296300	150283	31.86	25550	26200	25400	33450	18050	25750	25813.34	4.00	0	3798	27150	26450	26000	25300	24850	26225	25075	111	7700	500	18540	50	1	22177360	5744	52.22	2.62	12	0.68	496.00	9871.00	44800	20230911	-42.19	18600	20240805	39.25	37300	-30.56	20240116	18600	39.25	20240805	44800	-42.19	20230911	18600	39.25	20240805	4.51	N	058610	500	110 억		886347	N	N	936	N	00	N
30	20240827	120549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25700	-50	5	-0.19	3510533650	136009	28.83	25550	26200	25400	33450	18050	25750	25811.11	4.00	0	4468	27150	26450	26000	25300	24850	26225	25075	111	7700	500	18540	50	1	22177360	5700	51.81	2.60	12	0.61	496.00	9871.00	44800	20230911	-42.63	18600	20240805	38.17	37300	-31.10	20240116	18600	38.17	20240805	44800	-42.63	20230911	18600	38.17	20240805	4.51	N	058610	500	110 억		886347	N	N	936	N	00	N
31	20240827	110545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25800	50	2	0.19	3228393650	125033	26.50	25550	26200	25400	33450	18050	25750	25820.43	4.00	0	6261	27150	26450	26000	25300	24850	26225	25075	111	7700	500	18540	50	1	22177360	5722	52.02	2.61	12	0.56	496.00	9871.00	44800	20230911	-42.41	18600	20240805	38.71	37300	-30.83	20240116	18600	38.71	20240805	44800	-42.41	20230911	18600	38.71	20240805	4.51	N	058610	500	110 억		886347	N	N	936	N	00	N
32	20240827	100543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26000	250	2	0.97	2582196650	99985	21.19	25550	26200	25400	33450	18050	25750	25825.97	4.00	0	11725	27150	26450	26000	25300	24850	26225	25075	111	7700	500	18540	50	1	22177360	5766	52.42	2.63	12	0.45	496.00	9871.00	44800	20230911	-41.96	18600	20240805	39.78	37300	-30.29	20240116	18600	39.78	20240805	44800	-41.96	20230911	18600	39.78	20240805	4.51	N	058610	500	110 억		886347	N	N	936	N	00	N
33	20240827	090543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25400	-350	5	-1.36	368569500	14428	3.06	25550	25700	25400	33450	18050	25750	25543.05	4.00	0	990	27150	26450	26000	25300	24850	26225	25075	111	7700	500	18540	50	1	22177360	5633	51.21	2.57	12	0.07	496.00	9871.00	44800	20230911	-43.30	18600	20240805	36.56	37300	-31.90	20240116	18600	36.56	20240805	44800	-43.30	20230911	18600	36.56	20240805	4.51	N	058610	500	110 억		886347	N	N	936	N	00	N
34	20240826	160537	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25750	300	2	1.18	12077006700	463202	86.23	26000	26700	25550	33050	17850	25450	26073.40	4.17	0	-42554	27050	26250	25450	24650	23850	26650	25050	111	7600	500	18320	50	1	22177360	5711	51.92	2.61	12	2.09	496.00	9871.00	44800	20230911	-42.52	18600	20240805	38.44	37300	-30.97	20240116	18600	38.44	20240805	44800	-42.52	20230911	18600	38.44	20240805	3.97	N	058610	500	110 억		925017	N	N	936	N	00	N
35	20240826	150540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	450	2	1.77	11607666900	444980	82.84	26000	26700	25550	33050	17850	25450	26085.84	4.17	0	-41639	27050	26250	25450	24650	23850	26650	25050	111	7600	500	18320	50	1	22177360	5744	52.22	2.62	12	2.01	496.00	9871.00	44800	20230911	-42.19	18600	20240805	39.25	37300	-30.56	20240116	18600	39.25	20240805	44800	-42.19	20230911	18600	39.25	20240805	3.97	N	058610	500	110 억		925017	N	N	1	N	00	N
36	20240826	140542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25800	350	2	1.38	10247238100	392179	73.01	26000	26700	25700	33050	17850	25450	26129.00	4.17	0	-31326	27050	26250	25450	24650	23850	26650	25050	111	7600	500	18320	50	1	22177360	5722	52.02	2.61	12	1.77	496.00	9871.00	44800	20230911	-42.41	18600	20240805	38.71	37300	-30.83	20240116	18600	38.71	20240805	44800	-42.41	20230911	18600	38.71	20240805	3.97	N	058610	500	110 억		925017	N	N	1	N	00	N
37	20240826	130546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26000	550	2	2.16	9597374200	367151	68.35	26000	26700	25700	33050	17850	25450	26140.15	4.17	0	-32741	27050	26250	25450	24650	23850	26650	25050	111	7600	500	18320	50	1	22177360	5766	52.42	2.63	12	1.66	496.00	9871.00	44800	20230911	-41.96	18600	20240805	39.78	37300	-30.29	20240116	18600	39.78	20240805	44800	-41.96	20230911	18600	39.78	20240805	3.97	N	058610	500	110 억		925017	N	N	1	N	00	N
38	20240826	120540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26000	550	2	2.16	8827022350	337636	62.85	26000	26700	25700	33050	17850	25450	26143.63	4.17	0	-29844	27050	26250	25450	24650	23850	26650	25050	111	7600	500	18320	50	1	22177360	5766	52.42	2.63	12	1.52	496.00	9871.00	44800	20230911	-41.96	18600	20240805	39.78	37300	-30.29	20240116	18600	39.78	20240805	44800	-41.96	20230911	18600	39.78	20240805	3.97	N	058610	500	110 억		925017	N	N	1	N	00	N
39	20240826	110541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26050	600	2	2.36	8196685800	313265	58.32	26000	26700	25700	33050	17850	25450	26165.37	4.17	0	-24356	27050	26250	25450	24650	23850	26650	25050	111	7600	500	18320	50	1	22177360	5777	52.52	2.64	12	1.41	496.00	9871.00	44800	20230911	-41.85	18600	20240805	40.05	37300	-30.16	20240116	18600	40.05	20240805	44800	-41.85	20230911	18600	40.05	20240805	3.97	N	058610	500	110 억		925017	N	N	1	N	00	N
40	20240826	100544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26150	700	2	2.75	7226293150	275906	51.36	26000	26700	25700	33050	17850	25450	26191.18	4.17	0	-15506	27050	26250	25450	24650	23850	26650	25050	111	7600	500	18320	50	1	22177360	5799	52.72	2.65	12	1.24	496.00	9871.00	44800	20230911	-41.63	18600	20240805	40.59	37300	-29.89	20240116	18600	40.59	20240805	44800	-41.63	20230911	18600	40.59	20240805	3.97	N	058610	500	110 억		925017	N	N	1	N	00	N
41	20240826	090541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26200	750	2	2.95	2515462200	95520	17.78	26000	26700	25900	33050	17850	25450	26334.52	4.17	0	-27354	27050	26250	25450	24650	23850	26650	25050	111	7600	500	18320	50	1	22177360	5810	52.82	2.65	12	0.43	496.00	9871.00	44800	20230911	-41.52	18600	20240805	40.86	37300	-29.76	20240116	18600	40.86	20240805	44800	-41.52	20230911	18600	40.86	20240805	3.97	N	058610	500	110 억		925017	N	N	1	N	00	N
42	20240823	160538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25450	400	2	1.60	13606134600	531592	17.51	24700	26250	24650	32550	17550	25050	25596.52	4.29	0	-8961	29183	27116	25633	23566	22083	28150	24600	111	7500	500	18030	50	1	22177360	5644	51.31	2.58	12	2.40	496.00	9871.00	44800	20230911	-43.19	18600	20240805	36.83	37300	-31.77	20240116	18600	36.83	20240805	44800	-43.19	20230911	18600	36.83	20240805	3.88	N	058610	500	110 억		951064	N	N	1	N	00	N
43	20240823	150541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25450	400	2	1.60	12886056400	503324	16.58	24700	26250	24650	32550	17550	25050	25603.00	4.29	0	-644	29183	27116	25633	23566	22083	28150	24600	111	7500	500	18030	50	1	22177360	5644	51.31	2.58	12	2.27	496.00	9871.00	44800	20230911	-43.19	18600	20240805	36.83	37300	-31.77	20240116	18600	36.83	20240805	44800	-43.19	20230911	18600	36.83	20240805	3.88	N	058610	500	110 억		951064	N	N	676	N	00	N
44	20240823	140541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	250	2	1.00	11861691700	462968	15.25	24700	26250	24650	32550	17550	25050	25622.20	4.29	0	-5463	29183	27116	25633	23566	22083	28150	24600	111	7500	500	18030	50	1	22177360	5611	51.01	2.56	12	2.09	496.00	9871.00	44800	20230911	-43.53	18600	20240805	36.02	37300	-32.17	20240116	18600	36.02	20240805	44800	-43.53	20230911	18600	36.02	20240805	3.88	N	058610	500	110 억		951064	N	N	676	N	00	N
45	20240823	130542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25400	350	2	1.40	11383328800	444162	14.63	24700	26250	24650	32550	17550	25050	25630.07	4.29	0	-2288	29183	27116	25633	23566	22083	28150	24600	111	7500	500	18030	50	1	22177360	5633	51.21	2.57	12	2.00	496.00	9871.00	44800	20230911	-43.30	18600	20240805	36.56	37300	-31.90	20240116	18600	36.56	20240805	44800	-43.30	20230911	18600	36.56	20240805	3.88	N	058610	500	110 억		951064	N	N	676	N	00	N
46	20240823	120539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	250	2	1.00	10769346500	419848	13.83	24700	26250	24650	32550	17550	25050	25652.01	4.29	0	-7985	29183	27116	25633	23566	22083	28150	24600	111	7500	500	18030	50	1	22177360	5611	51.01	2.56	12	1.89	496.00	9871.00	44800	20230911	-43.53	18600	20240805	36.02	37300	-32.17	20240116	18600	36.02	20240805	44800	-43.53	20230911	18600	36.02	20240805	3.88	N	058610	500	110 억		951064	N	N	676	N	00	N
47	20240823	110540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25450	400	2	1.60	10034771900	390902	12.88	24700	26250	24650	32550	17550	25050	25672.39	4.29	0	-8640	29183	27116	25633	23566	22083	28150	24600	111	7500	500	18030	50	1	22177360	5644	51.31	2.58	12	1.76	496.00	9871.00	44800	20230911	-43.19	18600	20240805	36.83	37300	-31.77	20240116	18600	36.83	20240805	44800	-43.19	20230911	18600	36.83	20240805	3.88	N	058610	500	110 억		951064	N	N	676	N	00	N
48	20240823	100540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25800	750	2	2.99	8257034050	321009	10.57	24700	26250	24650	32550	17550	25050	25724.21	4.29	0	-20137	29183	27116	25633	23566	22083	28150	24600	111	7500	500	18030	50	1	22177360	5722	52.02	2.61	12	1.45	496.00	9871.00	44800	20230911	-42.41	18600	20240805	38.71	37300	-30.83	20240116	18600	38.71	20240805	44800	-42.41	20230911	18600	38.71	20240805	3.88	N	058610	500	110 억		951064	N	N	676	N	00	N
49	20240823	090541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25800	750	2	2.99	2013341850	79425	2.62	24700	25800	24650	32550	17550	25050	25352.75	4.29	0	202	29183	27116	25633	23566	22083	28150	24600	111	7500	500	18030	50	1	22177360	5722	52.02	2.61	12	0.36	496.00	9871.00	44800	20230911	-42.41	18600	20240805	38.71	37300	-30.83	20240116	18600	38.71	20240805	44800	-42.41	20230911	18600	38.71	20240805	3.88	N	058610	500	110 억		951064	N	N	676	N	00	N
50	20240822	160537	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	1200	2	5.03	79330273750	3022843	1403.58	24300	27700	24150	31000	16700	23850	26244.88	4.68	0	-88186	25016	24432	23616	23032	22216	24725	23325	111	7150	500	17170	50	1	22177360	5555	50.50	2.54	12	13.63	496.00	9871.00	44800	20230911	-44.08	18600	20240805	34.68	37300	-32.84	20240116	18600	34.68	20240805	44800	-44.08	20230911	18600	34.68	20240805	3.87	N	058610	500	110 억		1037272	N	N	676	N	00	N
51	20240822	150542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	1500	2	6.29	77691204850	2957634	1373.31	24300	27700	24150	31000	16700	23850	26268.14	4.68	0	-89851	25016	24432	23616	23032	22216	24725	23325	111	7150	500	17170	50	1	22177360	5622	51.11	2.57	12	13.34	496.00	9871.00	44800	20230911	-43.42	18600	20240805	36.29	37300	-32.04	20240116	18600	36.29	20240805	44800	-43.42	20230911	18600	36.29	20240805	3.87	N	058610	500	110 억		1037272	N	N	371	N	00	N
52	20240822	140542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25550	1700	2	7.13	74800682500	2843906	1320.50	24300	27700	24150	31000	16700	23850	26302.22	4.68	0	-104696	25016	24432	23616	23032	22216	24725	23325	111	7150	500	17170	50	1	22177360	5666	51.51	2.59	12	12.82	496.00	9871.00	44800	20230911	-42.97	18600	20240805	37.37	37300	-31.50	20240116	18600	37.37	20240805	44800	-42.97	20230911	18600	37.37	20240805	3.87	N	058610	500	110 억		1037272	N	N	371	N	00	N
53	20240822	130543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26150	2300	2	9.64	71610569150	2719686	1262.82	24300	27700	24150	31000	16700	23850	26330.58	4.68	0	-114819	25016	24432	23616	23032	22216	24725	23325	111	7150	500	17170	50	1	22177360	5799	52.72	2.65	12	12.26	496.00	9871.00	44800	20230911	-41.63	18600	20240805	40.59	37300	-29.89	20240116	18600	40.59	20240805	44800	-41.63	20230911	18600	40.59	20240805	3.87	N	058610	500	110 억		1037272	N	N	371	N	00	N
54	20240822	120545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26000	2150	2	9.01	64264422000	2439633	1132.78	24300	27700	24150	31000	16700	23850	26341.98	4.68	0	-107863	25016	24432	23616	23032	22216	24725	23325	111	7150	500	17170	50	1	22177360	5766	52.42	2.63	12	11.00	496.00	9871.00	44800	20230911	-41.96	18600	20240805	39.78	37300	-30.29	20240116	18600	39.78	20240805	44800	-41.96	20230911	18600	39.78	20240805	3.87	N	058610	500	110 억		1037272	N	N	371	N	00	N
55	20240822	110539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25800	1950	2	8.18	61476041850	2331375	1082.52	24300	27700	24150	31000	16700	23850	26369.16	4.68	0	-105770	25016	24432	23616	23032	22216	24725	23325	111	7150	500	17170	50	1	22177360	5722	52.02	2.61	12	10.51	496.00	9871.00	44800	20230911	-42.41	18600	20240805	38.71	37300	-30.83	20240116	18600	38.71	20240805	44800	-42.41	20230911	18600	38.71	20240805	3.87	N	058610	500	110 억		1037272	N	N	371	N	00	N
56	20240822	100539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26650	2800	2	11.74	42034573300	1589809	738.19	24300	27700	24150	31000	16700	23850	26440.25	4.68	0	-82343	25016	24432	23616	23032	22216	24725	23325	111	7150	500	17170	50	1	22177360	5910	53.73	2.70	12	7.17	496.00	9871.00	44800	20230911	-40.51	18600	20240805	43.28	37300	-28.55	20240116	18600	43.28	20240805	44800	-40.51	20230911	18600	43.28	20240805	3.87	N	058610	500	110 억		1037272	N	N	371	N	00	N
57	20240822	090541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	1450	2	6.08	3043505200	121992	56.64	24300	25450	24150	31000	16700	23850	24949.68	4.68	0	9561	25016	24432	23616	23032	22216	24725	23325	111	7150	500	17170	50	1	22177360	5611	51.01	2.56	12	0.55	496.00	9871.00	44800	20230911	-43.53	18600	20240805	36.02	37300	-32.17	20240116	18600	36.02	20240805	44800	-43.53	20230911	18600	36.02	20240805	3.87	N	058610	500	110 억		1037272	N	N	371	N	00	N
58	20240821	160536	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	550	2	2.36	4994352400	212259	71.47	23000	24200	22800	30250	16350	23300	23529.30	4.85	0	-35677	24400	23850	23000	22450	21600	24125	22725	111	6950	500	16770	50	1	22177360	5289	48.08	2.42	12	0.96	496.00	9871.00	44800	20230911	-46.76	18600	20240805	28.23	37300	-36.06	20240116	18600	28.23	20240805	44800	-46.76	20230911	18600	28.23	20240805	3.89	N	058610	500	110 억		1074571	N	N	371	N	00	N
59	20240821	150543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	800	2	3.43	3964124450	169339	57.02	23000	24150	22800	30250	16350	23300	23409.43	4.85	0	-23539	24400	23850	23000	22450	21600	24125	22725	111	6950	500	16770	50	1	22177360	5345	48.59	2.44	12	0.76	496.00	9871.00	44800	20230911	-46.21	18600	20240805	29.57	37300	-35.39	20240116	18600	29.57	20240805	44800	-46.21	20230911	18600	29.57	20240805	3.89	N	058610	500	110 억		1074571	N	N	1503	N	00	N
60	20240821	140538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	-50	5	-0.21	1855268950	80477	27.10	23000	23300	22800	30250	16350	23300	23053.25	4.85	0	-10145	24400	23850	23000	22450	21600	24125	22725	111	6950	500	16770	50	1	22177360	5156	46.88	2.36	12	0.36	496.00	9871.00	44800	20230911	-48.10	18600	20240805	25.00	37300	-37.67	20240116	18600	25.00	20240805	44800	-48.10	20230911	18600	25.00	20240805	3.89	N	058610	500	110 억		1074571	N	N	1503	N	00	N
61	20240821	130543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	-200	5	-0.86	1680574700	72949	24.56	23000	23300	22800	30250	16350	23300	23037.49	4.85	0	-7972	24400	23850	23000	22450	21600	24125	22725	111	6950	500	16770	50	1	22177360	5123	46.57	2.34	12	0.33	496.00	9871.00	44800	20230911	-48.44	18600	20240805	24.19	37300	-38.07	20240116	18600	24.19	20240805	44800	-48.44	20230911	18600	24.19	20240805	3.89	N	058610	500	110 억		1074571	N	N	1503	N	00	N
62	20240821	120544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	-250	5	-1.07	1288335000	56001	18.86	23000	23250	22800	30250	16350	23300	23005.31	4.85	0	-4359	24400	23850	23000	22450	21600	24125	22725	111	6950	500	16770	50	1	22177360	5112	46.47	2.34	12	0.25	496.00	9871.00	44800	20230911	-48.55	18600	20240805	23.92	37300	-38.20	20240116	18600	23.92	20240805	44800	-48.55	20230911	18600	23.92	20240805	3.89	N	058610	500	110 억		1074571	N	N	1503	N	00	N
63	20240821	110537	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	-300	5	-1.29	1135643150	49350	16.62	23000	23250	22800	30250	16350	23300	23011.73	4.85	0	-3558	24400	23850	23000	22450	21600	24125	22725	111	6950	500	16770	50	1	22177360	5101	46.37	2.33	12	0.22	496.00	9871.00	44800	20230911	-48.66	18600	20240805	23.66	37300	-38.34	20240116	18600	23.66	20240805	44800	-48.66	20230911	18600	23.66	20240805	3.89	N	058610	500	110 억		1074571	N	N	1503	N	00	N
64	20240821	100543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	-250	5	-1.07	884660650	38427	12.94	23000	23250	22800	30250	16350	23300	23021.49	4.85	0	-106	24400	23850	23000	22450	21600	24125	22725	111	6950	500	16770	50	1	22177360	5112	46.47	2.34	12	0.17	496.00	9871.00	44800	20230911	-48.55	18600	20240805	23.92	37300	-38.20	20240116	18600	23.92	20240805	44800	-48.55	20230911	18600	23.92	20240805	3.89	N	058610	500	110 억		1074571	N	N	1503	N	00	N
65	20240821	090539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	-50	5	-0.21	125850950	5459	1.84	23000	23250	22900	30250	16350	23300	23051.57	4.85	0	4	24400	23850	23000	22450	21600	24125	22725	111	6950	500	16770	50	1	22177360	5156	46.88	2.36	12	0.02	496.00	9871.00	44800	20230911	-48.10	18600	20240805	25.00	37300	-37.67	20240116	18600	25.00	20240805	44800	-48.10	20230911	18600	25.00	20240805	3.89	N	058610	500	110 억		1074571	N	N	1503	N	00	N
66	20240820	160532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	1350	2	6.15	6811910050	295450	271.10	22150	23550	22150	28500	15400	21950	23055.65	4.88	0	-5646	22616	22282	22016	21682	21416	22150	21550	111	6550	500	15800	50	1	22177360	5167	46.98	2.36	12	1.33	496.00	9871.00	44800	20230911	-47.99	18600	20240805	25.27	37300	-37.53	20240116	18600	25.27	20240805	44800	-47.99	20230911	18600	25.27	20240805	3.87	N	058610	500	110 억		1082001	N	N	1503	N	00	N
67	20240820	150539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	1300	2	5.92	6502430850	282146	258.89	22150	23550	22150	28500	15400	21950	23046.33	4.88	0	-3528	22616	22282	22016	21682	21416	22150	21550	111	6550	500	15800	50	1	22177360	5156	46.88	2.36	12	1.27	496.00	9871.00	44800	20230911	-48.10	18600	20240805	25.00	37300	-37.67	20240116	18600	25.00	20240805	44800	-48.10	20230911	18600	25.00	20240805	3.87	N	058610	500	110 억		1082001	N	N	165	N	00	N
68	20240820	140538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	1100	2	5.01	5953936450	258540	237.23	22150	23550	22150	28500	15400	21950	23029.07	4.88	0	-3400	22616	22282	22016	21682	21416	22150	21550	111	6550	500	15800	50	1	22177360	5112	46.47	2.34	12	1.17	496.00	9871.00	44800	20230911	-48.55	18600	20240805	23.92	37300	-38.20	20240116	18600	23.92	20240805	44800	-48.55	20230911	18600	23.92	20240805	3.87	N	058610	500	110 억		1082001	N	N	165	N	00	N
69	20240820	130538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	1150	2	5.24	5699115600	247481	227.09	22150	23550	22150	28500	15400	21950	23028.50	4.88	0	208	22616	22282	22016	21682	21416	22150	21550	111	6550	500	15800	50	1	22177360	5123	46.57	2.34	12	1.12	496.00	9871.00	44800	20230911	-48.44	18600	20240805	24.19	37300	-38.07	20240116	18600	24.19	20240805	44800	-48.44	20230911	18600	24.19	20240805	3.87	N	058610	500	110 억		1082001	N	N	165	N	00	N
70	20240820	120539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	950	2	4.33	5408280250	234813	215.46	22150	23550	22150	28500	15400	21950	23032.29	4.88	0	639	22616	22282	22016	21682	21416	22150	21550	111	6550	500	15800	50	1	22177360	5079	46.17	2.32	12	1.06	496.00	9871.00	44800	20230911	-48.88	18600	20240805	23.12	37300	-38.61	20240116	18600	23.12	20240805	44800	-48.88	20230911	18600	23.12	20240805	3.87	N	058610	500	110 억		1082001	N	N	165	N	00	N
71	20240820	110536	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	1050	2	4.78	4976975450	215989	198.19	22150	23550	22150	28500	15400	21950	23042.73	4.88	0	-442	22616	22282	22016	21682	21416	22150	21550	111	6550	500	15800	50	1	22177360	5101	46.37	2.33	12	0.97	496.00	9871.00	44800	20230911	-48.66	18600	20240805	23.66	37300	-38.34	20240116	18600	23.66	20240805	44800	-48.66	20230911	18600	23.66	20240805	3.87	N	058610	500	110 억		1082001	N	N	165	N	00	N
72	20240820	100535	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	1350	2	6.15	3466698250	151171	138.71	22150	23450	22150	28500	15400	21950	22932.30	4.88	0	10402	22616	22282	22016	21682	21416	22150	21550	111	6550	500	15800	50	1	22177360	5167	46.98	2.36	12	0.68	496.00	9871.00	44800	20230911	-47.99	18600	20240805	25.27	37300	-37.53	20240116	18600	25.27	20240805	44800	-47.99	20230911	18600	25.27	20240805	3.87	N	058610	500	110 억		1082001	N	N	165	N	00	N
73	20240820	090536	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22400	450	2	2.05	411494100	18311	16.80	22150	22850	22150	28500	15400	21950	22472.51	4.88	0	981	22616	22282	22016	21682	21416	22150	21550	111	6550	500	15800	50	1	22177360	4968	45.16	2.27	12	0.08	496.00	9871.00	44800	20230911	-50.00	18600	20240805	20.43	37300	-39.95	20240116	18600	20.43	20240805	44800	-50.00	20230911	18600	20.43	20240805	3.87	N	058610	500	110 억		1082001	N	N	165	N	00	N
74	20240819	160529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21950	-350	5	-1.57	2361953200	107687	56.30	22350	22350	21750	28950	15650	22300	21933.37	4.98	0	-20362	23000	22650	22050	21700	21100	22825	21875	111	6650	500	16050	50	1	22177360	4868	44.25	2.22	12	0.49	496.00	9871.00	44800	20230911	-51.00	18600	20240805	18.01	37300	-41.15	20240116	18600	18.01	20240805	44800	-51.00	20230911	18600	18.01	20240805	3.88	N	058610	500	110 억		1104321	N	N	165	N	00	N
75	20240819	150533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22050	-250	5	-1.12	2151200550	98070	51.27	22350	22350	21750	28950	15650	22300	21935.23	4.98	0	-18778	23000	22650	22050	21700	21100	22825	21875	111	6650	500	16050	50	1	22177360	4890	44.46	2.23	12	0.44	496.00	9871.00	44800	20230911	-50.78	18600	20240805	18.55	37300	-40.88	20240116	18600	18.55	20240805	44800	-50.78	20230911	18600	18.55	20240805	3.88	N	058610	500	110 억		1104321	N	N	603	N	00	N
76	20240819	140535	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22000	-300	5	-1.35	1767646550	80640	42.16	22350	22350	21750	28950	15650	22300	21920.06	4.98	0	-14155	23000	22650	22050	21700	21100	22825	21875	111	6650	500	16050	50	1	22177360	4879	44.35	2.23	12	0.36	496.00	9871.00	44800	20230911	-50.89	18600	20240805	18.28	37300	-41.02	20240116	18600	18.28	20240805	44800	-50.89	20230911	18600	18.28	20240805	3.88	N	058610	500	110 억		1104321	N	N	603	N	00	N
77	20240819	130532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21950	-350	5	-1.57	1559169400	71165	37.21	22350	22350	21750	28950	15650	22300	21909.03	4.98	0	-11386	23000	22650	22050	21700	21100	22825	21875	111	6650	500	16050	50	1	22177360	4868	44.25	2.22	12	0.32	496.00	9871.00	44800	20230911	-51.00	18600	20240805	18.01	37300	-41.15	20240116	18600	18.01	20240805	44800	-51.00	20230911	18600	18.01	20240805	3.88	N	058610	500	110 억		1104321	N	N	603	N	00	N
78	20240819	120532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22000	-300	5	-1.35	1247232500	56974	29.79	22350	22350	21750	28950	15650	22300	21891.01	4.98	0	-10246	23000	22650	22050	21700	21100	22825	21875	111	6650	500	16050	50	1	22177360	4879	44.35	2.23	12	0.26	496.00	9871.00	44800	20230911	-50.89	18600	20240805	18.28	37300	-41.02	20240116	18600	18.28	20240805	44800	-50.89	20230911	18600	18.28	20240805	3.88	N	058610	500	110 억		1104321	N	N	603	N	00	N
79	20240819	110533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21850	-450	5	-2.02	1011107650	46162	24.13	22350	22350	21750	28950	15650	22300	21903.17	4.98	0	-5063	23000	22650	22050	21700	21100	22825	21875	111	6650	500	16050	50	1	22177360	4846	44.05	2.21	12	0.21	496.00	9871.00	44800	20230911	-51.23	18600	20240805	17.47	37300	-41.42	20240116	18600	17.47	20240805	44800	-51.23	20230911	18600	17.47	20240805	3.88	N	058610	500	110 억		1104321	N	N	603	N	00	N
80	20240819	100533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21800	-500	5	-2.24	838942100	38259	20.00	22350	22350	21750	28950	15650	22300	21927.64	4.98	0	-2961	23000	22650	22050	21700	21100	22825	21875	111	6650	500	16050	50	1	22177360	4835	43.95	2.21	12	0.17	496.00	9871.00	44800	20230911	-51.34	18600	20240805	17.20	37300	-41.55	20240116	18600	17.20	20240805	44800	-51.34	20230911	18600	17.20	20240805	3.88	N	058610	500	110 억		1104321	N	N	603	N	00	N
81	20240819	090533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	-400	5	-1.79	233720250	10603	5.54	22350	22350	21750	28950	15650	22300	22042.01	4.98	0	-1030	23000	22650	22050	21700	21100	22825	21875	111	6650	500	16050	50	1	22177360	4857	44.15	2.22	12	0.05	496.00	9871.00	44800	20230911	-51.12	18600	20240805	17.74	37300	-41.29	20240116	18600	17.74	20240805	44800	-51.12	20230911	18600	17.74	20240805	3.88	N	058610	500	110 억		1104321	N	N	603	N	00	N
82	20240816	160528	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22300	800	2	3.72	4152230700	189364	124.85	21850	22400	21450	27950	15050	21500	21927.00	5.06	0	-20091	22333	21916	21433	21016	20533	22125	21225	111	6450	500	15480	50	1	22177360	4946	44.96	2.26	12	0.85	496.00	9871.00	44800	20230911	-50.22	18600	20240805	19.89	37300	-40.21	20240116	18600	19.89	20240805	44800	-50.22	20230911	18600	19.89	20240805	3.87	N	058610	500	110 억		1121981	N	N	603	N	00	N
83	20240816	150531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	750	2	3.49	3781400100	172700	113.87	21850	22400	21450	27950	15050	21500	21895.77	5.06	0	-17360	22333	21916	21433	21016	20533	22125	21225	111	6450	500	15480	50	1	22177360	4934	44.86	2.25	12	0.78	496.00	9871.00	44800	20230911	-50.33	18600	20240805	19.62	37300	-40.35	20240116	18600	19.62	20240805	44800	-50.33	20230911	18600	19.62	20240805	3.87	N	058610	500	110 억		1121981	N	N	1091	N	00	N
84	20240816	140532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22200	700	2	3.26	3230767250	147910	97.52	21850	22400	21450	27950	15050	21500	21842.79	5.06	0	-11155	22333	21916	21433	21016	20533	22125	21225	111	6450	500	15480	50	1	22177360	4923	44.76	2.25	12	0.67	496.00	9871.00	44800	20230911	-50.45	18600	20240805	19.35	37300	-40.48	20240116	18600	19.35	20240805	44800	-50.45	20230911	18600	19.35	20240805	3.87	N	058610	500	110 억		1121981	N	N	1091	N	00	N
85	20240816	130533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21600	100	2	0.47	1874116050	86438	56.99	21850	22000	21450	27950	15050	21500	21681.62	5.06	0	-11440	22333	21916	21433	21016	20533	22125	21225	111	6450	500	15480	50	1	22177360	4790	43.55	2.19	12	0.39	496.00	9871.00	44800	20230911	-51.79	18600	20240805	16.13	37300	-42.09	20240116	18600	16.13	20240805	44800	-51.79	20230911	18600	16.13	20240805	3.87	N	058610	500	110 억		1121981	N	N	1091	N	00	N
86	20240816	120531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21650	150	2	0.70	1705226400	78612	51.83	21850	22000	21450	27950	15050	21500	21691.68	5.06	0	-7279	22333	21916	21433	21016	20533	22125	21225	111	6450	500	15480	50	1	22177360	4801	43.65	2.19	12	0.35	496.00	9871.00	44800	20230911	-51.67	18600	20240805	16.40	37300	-41.96	20240116	18600	16.40	20240805	44800	-51.67	20230911	18600	16.40	20240805	3.87	N	058610	500	110 억		1121981	N	N	1091	N	00	N
87	20240816	110533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21650	150	2	0.70	1571952650	72452	47.77	21850	22000	21450	27950	15050	21500	21696.47	5.06	0	-4884	22333	21916	21433	21016	20533	22125	21225	111	6450	500	15480	50	1	22177360	4801	43.65	2.19	12	0.33	496.00	9871.00	44800	20230911	-51.67	18600	20240805	16.40	37300	-41.96	20240116	18600	16.40	20240805	44800	-51.67	20230911	18600	16.40	20240805	3.87	N	058610	500	110 억		1121981	N	N	1091	N	00	N
88	20240816	100530	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21750	250	2	1.16	1132922150	52313	34.49	21850	22000	21450	27950	15050	21500	21656.61	5.06	0	-2268	22333	21916	21433	21016	20533	22125	21225	111	6450	500	15480	50	1	22177360	4824	43.85	2.20	12	0.24	496.00	9871.00	44800	20230911	-51.45	18600	20240805	16.94	37300	-41.69	20240116	18600	16.94	20240805	44800	-51.45	20230911	18600	16.94	20240805	3.87	N	058610	500	110 억		1121981	N	N	1091	N	00	N
89	20240816	090531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21600	100	2	0.47	244010850	11201	7.39	21850	22000	21550	27950	15050	21500	21784.74	5.06	0	-3291	22333	21916	21433	21016	20533	22125	21225	111	6450	500	15480	50	1	22177360	4790	43.55	2.19	12	0.05	496.00	9871.00	44800	20230911	-51.79	18600	20240805	16.13	37300	-42.09	20240116	18600	16.13	20240805	44800	-51.79	20230911	18600	16.13	20240805	3.87	N	058610	500	110 억		1121981	N	N	1091	N	00	N
90	20240814	160532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21500	500	2	2.38	3229142700	150929	148.14	21400	21850	20950	27300	14700	21000	21395.11	5.00	0	13925	22200	21600	21050	20450	19900	21325	20175	111	6300	500	15120	50	1	22177360	4768	43.35	2.18	12	0.68	496.00	9871.00	44800	20230911	-52.01	18600	20240805	15.59	37300	-42.36	20240116	18600	15.59	20240805	44800	-52.01	20230911	18600	15.59	20240805	3.89	N	058610	500	110 억		1107874	N	N	1091	N	00	N
91	20240814	150530	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	450	2	2.14	3051872300	142669	140.03	21400	21850	20950	27300	14700	21000	21391.28	5.00	0	14092	22200	21600	21050	20450	19900	21325	20175	111	6300	500	15120	50	1	22177360	4757	43.25	2.17	12	0.64	496.00	9871.00	44800	20230911	-52.12	18600	20240805	15.32	37300	-42.49	20240116	18600	15.32	20240805	44800	-52.12	20230911	18600	15.32	20240805	3.89	N	058610	500	110 억		1107874	N	N	108	N	00	N
92	20240814	140537	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	300	2	1.43	2827252900	132139	129.70	21400	21850	20950	27300	14700	21000	21396.05	5.00	0	9940	22200	21600	21050	20450	19900	21325	20175	111	6300	500	15120	50	1	22177360	4724	42.94	2.16	12	0.60	496.00	9871.00	44800	20230911	-52.46	18600	20240805	14.52	37300	-42.90	20240116	18600	14.52	20240805	44800	-52.46	20230911	18600	14.52	20240805	3.89	N	058610	500	110 억		1107874	N	N	108	N	00	N
93	20240814	130534	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	250	2	1.19	2682160250	125326	123.01	21400	21850	20950	27300	14700	21000	21401.47	5.00	0	6619	22200	21600	21050	20450	19900	21325	20175	111	6300	500	15120	50	1	22177360	4713	42.84	2.15	12	0.57	496.00	9871.00	44800	20230911	-52.57	18600	20240805	14.25	37300	-43.03	20240116	18600	14.25	20240805	44800	-52.57	20230911	18600	14.25	20240805	3.89	N	058610	500	110 억		1107874	N	N	108	N	00	N
94	20240814	120531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21550	550	2	2.62	2320182150	108422	106.42	21400	21850	20950	27300	14700	21000	21399.55	5.00	0	7524	22200	21600	21050	20450	19900	21325	20175	111	6300	500	15120	50	1	22177360	4779	43.45	2.18	12	0.49	496.00	9871.00	44800	20230911	-51.90	18600	20240805	15.86	37300	-42.23	20240116	18600	15.86	20240805	44800	-51.90	20230911	18600	15.86	20240805	3.89	N	058610	500	110 억		1107874	N	N	108	N	00	N
95	20240814	110528	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	150	2	0.71	810359500	38328	37.62	21400	21400	20950	27300	14700	21000	21142.75	5.00	0	13380	22200	21600	21050	20450	19900	21325	20175	111	6300	500	15120	50	1	22177360	4691	42.64	2.14	12	0.17	496.00	9871.00	44800	20230911	-52.79	18600	20240805	13.71	37300	-43.30	20240116	18600	13.71	20240805	44800	-52.79	20230911	18600	13.71	20240805	3.89	N	058610	500	110 억		1107874	N	N	108	N	00	N
96	20240814	100527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	100	2	0.48	528400400	25019	24.56	21400	21400	20950	27300	14700	21000	21119.96	5.00	0	4976	22200	21600	21050	20450	19900	21325	20175	111	6300	500	15120	50	1	22177360	4679	42.54	2.14	12	0.11	496.00	9871.00	44800	20230911	-52.90	18600	20240805	13.44	37300	-43.43	20240116	18600	13.44	20240805	44800	-52.90	20230911	18600	13.44	20240805	3.89	N	058610	500	110 억		1107874	N	N	108	N	00	N
97	20240814	090600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	350	2	1.67	60678200	2845	2.79	21400	21400	21200	27300	14700	21000	21328.01	5.00	0	152	22200	21600	21050	20450	19900	21325	20175	111	6300	500	15120	50	1	22177360	4735	43.04	2.16	12	0.01	496.00	9871.00	44800	20230911	-52.34	18600	20240805	14.78	37300	-42.76	20240116	18600	14.78	20240805	44800	-52.34	20230911	18600	14.78	20240805	3.89	N	058610	500	110 억		1107874	N	N	108	N	00	N
98	20240813	160522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	-150	5	-0.71	2124413500	100811	148.96	21050	21650	20500	27450	14850	21150	21073.23	5.06	0	-16713	21683	21416	21033	20766	20383	21550	20900	111	6300	500	15220	50	1	22177360	4657	42.34	2.13	12	0.45	496.00	9871.00	44800	20230911	-53.12	18600	20240805	12.90	37300	-43.70	20240116	18600	12.90	20240805	44800	-53.12	20230911	18600	12.90	20240805	3.94	N	058610	500	110 억		1122685	N	N	108	N	00	N
99	20240813	150526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	-150	5	-0.71	2061041850	97794	144.50	21050	21650	20500	27450	14850	21150	21075.33	5.06	0	-16025	21683	21416	21033	20766	20383	21550	20900	111	6300	500	15220	50	1	22177360	4657	42.34	2.13	12	0.44	496.00	9871.00	44800	20230911	-53.12	18600	20240805	12.90	37300	-43.70	20240116	18600	12.90	20240805	44800	-53.12	20230911	18600	12.90	20240805	3.94	N	058610	500	110 억		1122685	N	N	114	N	00	N
100	20240813	140527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	-250	5	-1.18	1938363500	91943	135.86	21050	21650	20500	27450	14850	21150	21082.22	5.06	0	-15851	21683	21416	21033	20766	20383	21550	20900	111	6300	500	15220	50	1	22177360	4635	42.14	2.12	12	0.41	496.00	9871.00	44800	20230911	-53.35	18600	20240805	12.37	37300	-43.97	20240116	18600	12.37	20240805	44800	-53.35	20230911	18600	12.37	20240805	3.94	N	058610	500	110 억		1122685	N	N	114	N	00	N
101	20240813	130527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	-50	5	-0.24	1803476350	85509	126.35	21050	21650	20500	27450	14850	21150	21091.06	5.06	0	-15791	21683	21416	21033	20766	20383	21550	20900	111	6300	500	15220	50	1	22177360	4679	42.54	2.14	12	0.39	496.00	9871.00	44800	20230911	-52.90	18600	20240805	13.44	37300	-43.43	20240116	18600	13.44	20240805	44800	-52.90	20230911	18600	13.44	20240805	3.94	N	058610	500	110 억		1122685	N	N	114	N	00	N
102	20240813	120523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	-150	5	-0.71	1624119150	77017	113.80	21050	21650	20500	27450	14850	21150	21087.79	5.06	0	-13069	21683	21416	21033	20766	20383	21550	20900	111	6300	500	15220	50	1	22177360	4657	42.34	2.13	12	0.35	496.00	9871.00	44800	20230911	-53.12	18600	20240805	12.90	37300	-43.70	20240116	18600	12.90	20240805	44800	-53.12	20230911	18600	12.90	20240805	3.94	N	058610	500	110 억		1122685	N	N	114	N	00	N
103	20240813	110522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	-50	5	-0.24	1249010100	58987	87.16	21050	21650	20800	27450	14850	21150	21174.33	5.06	0	-16042	21683	21416	21033	20766	20383	21550	20900	111	6300	500	15220	50	1	22177360	4679	42.54	2.14	12	0.27	496.00	9871.00	44800	20230911	-52.90	18600	20240805	13.44	37300	-43.43	20240116	18600	13.44	20240805	44800	-52.90	20230911	18600	13.44	20240805	3.94	N	058610	500	110 억		1122685	N	N	114	N	00	N
104	20240813	100522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	-150	5	-0.71	969886550	45645	67.45	21050	21650	20900	27450	14850	21150	21248.51	5.06	0	-15652	21683	21416	21033	20766	20383	21550	20900	111	6300	500	15220	50	1	22177360	4657	42.34	2.13	12	0.21	496.00	9871.00	44800	20230911	-53.12	18600	20240805	12.90	37300	-43.70	20240116	18600	12.90	20240805	44800	-53.12	20230911	18600	12.90	20240805	3.94	N	058610	500	110 억		1122685	N	N	114	N	00	N
105	20240813	090526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	50	2	0.24	62976650	2998	4.43	21050	21200	20900	27450	14850	21150	21005.50	5.06	0	-1025	21683	21416	21033	20766	20383	21550	20900	111	6300	500	15220	50	1	22177360	4702	42.74	2.15	12	0.01	496.00	9871.00	44800	20230911	-52.68	18600	20240805	13.98	37300	-43.16	20240116	18600	13.98	20240805	44800	-52.68	20230911	18600	13.98	20240805	3.94	N	058610	500	110 억		1122685	N	N	114	N	00	N
106	20240812	160520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	400	2	1.93	1396918050	66139	62.07	20700	21300	20650	26950	14550	20750	21120.72	5.06	0	-3855	21350	21050	20650	20350	19950	21200	20500	111	6200	500	14940	50	1	22177360	4691	42.64	2.14	12	0.30	496.00	9871.00	44800	20230911	-52.79	18600	20240805	13.71	37300	-43.30	20240116	18600	13.71	20240805	44800	-52.79	20230911	18600	13.71	20240805	3.97	N	058610	500	110 억		1121861	N	N	114	N	00	N
107	20240812	150522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	400	2	1.93	1311997450	62122	58.30	20700	21300	20650	26950	14550	20750	21119.70	5.06	0	-3865	21350	21050	20650	20350	19950	21200	20500	111	6200	500	14940	50	1	22177360	4691	42.64	2.14	12	0.28	496.00	9871.00	44800	20230911	-52.79	18600	20240805	13.71	37300	-43.30	20240116	18600	13.71	20240805	44800	-52.79	20230911	18600	13.71	20240805	3.97	N	058610	500	110 억		1121861	N	N	396	N	00	N
108	20240812	140521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	450	2	2.17	1208946950	57253	53.73	20700	21300	20650	26950	14550	20750	21115.88	5.06	0	-3474	21350	21050	20650	20350	19950	21200	20500	111	6200	500	14940	50	1	22177360	4702	42.74	2.15	12	0.26	496.00	9871.00	44800	20230911	-52.68	18600	20240805	13.98	37300	-43.16	20240116	18600	13.98	20240805	44800	-52.68	20230911	18600	13.98	20240805	3.97	N	058610	500	110 억		1121861	N	N	396	N	00	N
109	20240812	130518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	450	2	2.17	1101894750	52197	48.98	20700	21300	20650	26950	14550	20750	21110.31	5.06	0	-982	21350	21050	20650	20350	19950	21200	20500	111	6200	500	14940	50	1	22177360	4702	42.74	2.15	12	0.24	496.00	9871.00	44800	20230911	-52.68	18600	20240805	13.98	37300	-43.16	20240116	18600	13.98	20240805	44800	-52.68	20230911	18600	13.98	20240805	3.97	N	058610	500	110 억		1121861	N	N	396	N	00	N
110	20240812	120517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	450	2	2.17	992019550	47018	44.12	20700	21300	20650	26950	14550	20750	21098.73	5.06	0	-1381	21350	21050	20650	20350	19950	21200	20500	111	6200	500	14940	50	1	22177360	4702	42.74	2.15	12	0.21	496.00	9871.00	44800	20230911	-52.68	18600	20240805	13.98	37300	-43.16	20240116	18600	13.98	20240805	44800	-52.68	20230911	18600	13.98	20240805	3.97	N	058610	500	110 억		1121861	N	N	396	N	00	N
111	20240812	110518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	350	2	1.69	775052450	36774	34.51	20700	21250	20650	26950	14550	20750	21076.11	5.06	0	-5761	21350	21050	20650	20350	19950	21200	20500	111	6200	500	14940	50	1	22177360	4679	42.54	2.14	12	0.17	496.00	9871.00	44800	20230911	-52.90	18600	20240805	13.44	37300	-43.43	20240116	18600	13.44	20240805	44800	-52.90	20230911	18600	13.44	20240805	3.97	N	058610	500	110 억		1121861	N	N	396	N	00	N
112	20240812	100514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	350	2	1.69	607524600	28840	27.06	20700	21250	20650	26950	14550	20750	21065.36	5.06	0	-4251	21350	21050	20650	20350	19950	21200	20500	111	6200	500	14940	50	1	22177360	4679	42.54	2.14	12	0.13	496.00	9871.00	44800	20230911	-52.90	18600	20240805	13.44	37300	-43.43	20240116	18600	13.44	20240805	44800	-52.90	20230911	18600	13.44	20240805	3.97	N	058610	500	110 억		1121861	N	N	396	N	00	N
113	20240812	090514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	150	2	0.72	68349650	3297	3.09	20700	20900	20650	26950	14550	20750	20730.86	5.06	0	609	21350	21050	20650	20350	19950	21200	20500	111	6200	500	14940	50	1	22177360	4635	42.14	2.12	12	0.01	496.00	9871.00	44800	20230911	-53.35	18600	20240805	12.37	37300	-43.97	20240116	18600	12.37	20240805	44800	-53.35	20230911	18600	12.37	20240805	3.97	N	058610	500	110 억		1121861	N	N	396	N	00	N
114	20240809	160513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20750	790	2	3.96	2180022850	105477	91.70	20250	20950	20250	25900	13980	19960	20668.15	4.96	0	15432	20646	20302	19906	19562	19166	20105	19365	111	5940	500	14370	50	1	22177360	4602	41.83	2.10	12	0.48	496.00	9871.00	44800	20230911	-53.68	18600	20240805	11.56	37300	-44.37	20240116	18600	11.56	20240805	44800	-53.68	20230911	18600	11.56	20240805	3.94	N	058610	500	110 억		1100350	N	N	396	N	00	N
115	20240809	150525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20650	690	2	3.46	2106756500	101941	88.62	20250	20950	20250	25900	13980	19960	20666.43	4.96	0	16173	20646	20302	19906	19562	19166	20105	19365	111	5940	500	14370	50	1	22177360	4580	41.63	2.09	12	0.46	496.00	9871.00	44800	20230911	-53.91	18600	20240805	11.02	37300	-44.64	20240116	18600	11.02	20240805	44800	-53.91	20230911	18600	11.02	20240805	3.94	N	058610	500	110 억		1100350	N	N	163	N	00	N
116	20240809	140523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20550	590	2	2.96	1942951750	94011	81.73	20250	20950	20250	25900	13980	19960	20667.28	4.96	0	14172	20646	20302	19906	19562	19166	20105	19365	111	5940	500	14370	50	1	22177360	4557	41.43	2.08	12	0.42	496.00	9871.00	44800	20230911	-54.13	18600	20240805	10.48	37300	-44.91	20240116	18600	10.48	20240805	44800	-54.13	20230911	18600	10.48	20240805	3.94	N	058610	500	110 억		1100350	N	N	163	N	00	N
117	20240809	130523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20800	840	2	4.21	1653474200	80002	69.55	20250	20950	20250	25900	13980	19960	20667.91	4.96	0	14596	20646	20302	19906	19562	19166	20105	19365	111	5940	500	14370	50	1	22177360	4613	41.94	2.11	12	0.36	496.00	9871.00	44800	20230911	-53.57	18600	20240805	11.83	37300	-44.24	20240116	18600	11.83	20240805	44800	-53.57	20230911	18600	11.83	20240805	3.94	N	058610	500	110 억		1100350	N	N	163	N	00	N
118	20240809	120522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20700	740	2	3.71	1497860050	72510	63.04	20250	20950	20250	25900	13980	19960	20657.29	4.96	0	13319	20646	20302	19906	19562	19166	20105	19365	111	5940	500	14370	50	1	22177360	4591	41.73	2.10	12	0.33	496.00	9871.00	44800	20230911	-53.79	18600	20240805	11.29	37300	-44.50	20240116	18600	11.29	20240805	44800	-53.79	20230911	18600	11.29	20240805	3.94	N	058610	500	110 억		1100350	N	N	163	N	00	N
119	20240809	110516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20700	740	2	3.71	1380518450	66846	58.11	20250	20950	20250	25900	13980	19960	20652.22	4.96	0	12434	20646	20302	19906	19562	19166	20105	19365	111	5940	500	14370	50	1	22177360	4591	41.73	2.10	12	0.30	496.00	9871.00	44800	20230911	-53.79	18600	20240805	11.29	37300	-44.50	20240116	18600	11.29	20240805	44800	-53.79	20230911	18600	11.29	20240805	3.94	N	058610	500	110 억		1100350	N	N	163	N	00	N
120	20240809	100524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20750	790	2	3.96	1192185200	57733	50.19	20250	20950	20250	25900	13980	19960	20649.98	4.96	0	12446	20646	20302	19906	19562	19166	20105	19365	111	5940	500	14370	50	1	22177360	4602	41.83	2.10	12	0.26	496.00	9871.00	44800	20230911	-53.68	18600	20240805	11.56	37300	-44.37	20240116	18600	11.56	20240805	44800	-53.68	20230911	18600	11.56	20240805	3.94	N	058610	500	110 억		1100350	N	N	163	N	00	N
121	20240809	090516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20450	490	2	2.45	266728300	13052	11.35	20250	20600	20250	25900	13980	19960	20435.82	4.96	0	1789	20646	20302	19906	19562	19166	20105	19365	111	5940	500	14370	50	1	22177360	4535	41.23	2.07	12	0.06	496.00	9871.00	44800	20230911	-54.35	18600	20240805	9.95	37300	-45.17	20240116	18600	9.95	20240805	44800	-54.35	20230911	18600	9.95	20240805	3.94	N	058610	500	110 억		1100350	N	N	163	N	00	N
122	20240808	160510	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19960	-440	5	-2.16	2263454690	113850	73.23	20000	20250	19510	26500	14300	20400	19881.00	5.05	0	-21587	21060	20730	20320	19990	19580	20895	20155	111	6100	500	14680	10	1	22177360	4427	40.24	2.02	12	0.51	496.00	9871.00	44800	20230911	-55.45	18600	20240805	7.31	37300	-46.49	20240116	18600	7.31	20240805	44800	-55.45	20230911	18600	7.31	20240805	4.25	N	058610	500	110 억		1119027	N	N	163	N	00	N
123	20240808	150515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19820	-580	5	-2.84	2113767760	106333	68.40	20000	20250	19510	26500	14300	20400	19878.76	5.05	0	-19506	21060	20730	20320	19990	19580	20895	20155	111	6100	500	14680	10	1	22177360	4396	39.96	2.01	12	0.48	496.00	9871.00	44800	20230911	-55.76	18600	20240805	6.56	37300	-46.86	20240116	18600	6.56	20240805	44800	-55.76	20230911	18600	6.56	20240805	4.25	N	058610	500	110 억		1119027	N	N	11489	N	00	N
124	20240808	140517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19960	-440	5	-2.16	1901802850	95665	61.54	20000	20250	19510	26500	14300	20400	19879.82	5.05	0	-14403	21060	20730	20320	19990	19580	20895	20155	111	6100	500	14680	10	1	22177360	4427	40.24	2.02	12	0.43	496.00	9871.00	44800	20230911	-55.45	18600	20240805	7.31	37300	-46.49	20240116	18600	7.31	20240805	44800	-55.45	20230911	18600	7.31	20240805	4.25	N	058610	500	110 억		1119027	N	N	11489	N	00	N
125	20240808	130518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19940	-460	5	-2.25	1610063220	80996	52.10	20000	20250	19510	26500	14300	20400	19878.31	5.05	0	-14959	21060	20730	20320	19990	19580	20895	20155	111	6100	500	14680	10	1	22177360	4422	40.20	2.02	12	0.37	496.00	9871.00	44800	20230911	-55.49	18600	20240805	7.20	37300	-46.54	20240116	18600	7.20	20240805	44800	-55.49	20230911	18600	7.20	20240805	4.25	N	058610	500	110 억		1119027	N	N	11489	N	00	N
126	20240808	120522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	-350	5	-1.72	1401337340	70562	45.39	20000	20250	19510	26500	14300	20400	19859.66	5.05	0	-15589	21060	20730	20320	19990	19580	20895	20155	111	6100	500	14680	50	1	22177360	4447	40.42	2.03	12	0.32	496.00	9871.00	44800	20230911	-55.25	18600	20240805	7.80	37300	-46.25	20240116	18600	7.80	20240805	44800	-55.25	20230911	18600	7.80	20240805	4.25	N	058610	500	110 억		1119027	N	N	11489	N	00	N
127	20240808	110518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19940	-460	5	-2.25	1217026880	61333	39.45	20000	20250	19510	26500	14300	20400	19842.94	5.05	0	-18930	21060	20730	20320	19990	19580	20895	20155	111	6100	500	14680	10	1	22177360	4422	40.20	2.02	12	0.28	496.00	9871.00	44800	20230911	-55.49	18600	20240805	7.20	37300	-46.54	20240116	18600	7.20	20240805	44800	-55.49	20230911	18600	7.20	20240805	4.25	N	058610	500	110 억		1119027	N	N	11489	N	00	N
128	20240808	100514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19770	-630	5	-3.09	975823320	49237	31.67	20000	20250	19510	26500	14300	20400	19818.90	5.05	0	-20478	21060	20730	20320	19990	19580	20895	20155	111	6100	500	14680	10	1	22177360	4384	39.86	2.00	12	0.22	496.00	9871.00	44800	20230911	-55.87	18600	20240805	6.29	37300	-47.00	20240116	18600	6.29	20240805	44800	-55.87	20230911	18600	6.29	20240805	4.25	N	058610	500	110 억		1119027	N	N	11489	N	00	N
129	20240808	090512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19990	-410	5	-2.01	207000800	10385	6.68	20000	20250	19700	26500	14300	20400	19932.67	5.05	0	-3162	21060	20730	20320	19990	19580	20895	20155	111	6100	500	14680	10	1	22177360	4433	40.30	2.03	12	0.05	496.00	9871.00	44800	20230911	-55.38	18600	20240805	7.47	37300	-46.41	20240116	18600	7.47	20240805	44800	-55.38	20230911	18600	7.47	20240805	4.25	N	058610	500	110 억		1119027	N	N	11489	N	00	N
130	20240807	160505	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20400	200	2	0.99	3111478950	153001	42.44	19910	20650	19910	26250	14150	20200	20336.96	5.10	0	-19012	21406	20802	19896	19292	18386	21105	19595	111	6050	500	14540	50	1	22177360	4524	41.13	2.07	12	0.69	496.00	9871.00	44800	20230911	-54.46	18600	20240805	9.68	37300	-45.31	20240116	18600	9.68	20240805	44800	-54.46	20230911	18600	9.68	20240805	4.64	N	058610	500	110 억		1131022	N	N	11488	N	00	N
131	20240807	150512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	150	2	0.74	2894578450	142350	39.48	19910	20650	19910	26250	14150	20200	20334.96	5.10	0	-17606	21406	20802	19896	19292	18386	21105	19595	111	6050	500	14540	50	1	22177360	4513	41.03	2.06	12	0.64	496.00	9871.00	44800	20230911	-54.58	18600	20240805	9.41	37300	-45.44	20240116	18600	9.41	20240805	44800	-54.58	20230911	18600	9.41	20240805	4.64	N	058610	500	110 억		1131022	N	N	1968	N	00	N
132	20240807	140516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20550	350	2	1.73	2513897550	123742	34.32	19910	20650	19910	26250	14150	20200	20316.36	5.10	0	-10537	21406	20802	19896	19292	18386	21105	19595	111	6050	500	14540	50	1	22177360	4557	41.43	2.08	12	0.56	496.00	9871.00	44800	20230911	-54.13	18600	20240805	10.48	37300	-44.91	20240116	18600	10.48	20240805	44800	-54.13	20230911	18600	10.48	20240805	4.64	N	058610	500	110 억		1131022	N	N	1968	N	00	N
133	20240807	130512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20450	250	2	1.24	2287732100	112708	31.26	19910	20650	19910	26250	14150	20200	20298.54	5.10	0	-12162	21406	20802	19896	19292	18386	21105	19595	111	6050	500	14540	50	1	22177360	4535	41.23	2.07	12	0.51	496.00	9871.00	44800	20230911	-54.35	18600	20240805	9.95	37300	-45.17	20240116	18600	9.95	20240805	44800	-54.35	20230911	18600	9.95	20240805	4.64	N	058610	500	110 억		1131022	N	N	1968	N	00	N
134	20240807	120514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20550	350	2	1.73	2021866900	99723	27.66	19910	20650	19910	26250	14150	20200	20275.41	5.10	0	-10163	21406	20802	19896	19292	18386	21105	19595	111	6050	500	14540	50	1	22177360	4557	41.43	2.08	12	0.45	496.00	9871.00	44800	20230911	-54.13	18600	20240805	10.48	37300	-44.91	20240116	18600	10.48	20240805	44800	-54.13	20230911	18600	10.48	20240805	4.64	N	058610	500	110 억		1131022	N	N	1968	N	00	N
135	20240807	110513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20450	250	2	1.24	1567873900	77574	21.52	19910	20650	19910	26250	14150	20200	20211.45	5.10	0	-8375	21406	20802	19896	19292	18386	21105	19595	111	6050	500	14540	50	1	22177360	4535	41.23	2.07	12	0.35	496.00	9871.00	44800	20230911	-54.35	18600	20240805	9.95	37300	-45.17	20240116	18600	9.95	20240805	44800	-54.35	20230911	18600	9.95	20240805	4.64	N	058610	500	110 억		1131022	N	N	1968	N	00	N
136	20240807	100508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	0	3	0.00	967879150	48071	13.33	19910	20350	19910	26250	14150	20200	20133.30	5.10	0	-459	21406	20802	19896	19292	18386	21105	19595	111	6050	500	14540	50	1	22177360	4480	40.73	2.05	12	0.22	496.00	9871.00	44800	20230911	-54.91	18600	20240805	8.60	37300	-45.84	20240116	18600	8.60	20240805	44800	-54.91	20230911	18600	8.60	20240805	4.64	N	058610	500	110 억		1131022	N	N	1968	N	00	N
137	20240807	090508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	-150	5	-0.74	219512600	10982	3.05	19910	20300	19910	26250	14150	20200	19972.53	5.10	0	2348	21406	20802	19896	19292	18386	21105	19595	111	6050	500	14540	50	1	22177360	4447	40.42	2.03	12	0.05	496.00	9871.00	44800	20230911	-55.25	18600	20240805	7.80	37300	-46.25	20240116	18600	7.80	20240805	44800	-55.25	20230911	18600	7.80	20240805	4.64	N	058610	500	110 억		1131022	N	N	1968	N	00	N
138	20240806	160503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	1210	2	6.37	7091616030	356065	95.75	18990	20500	18990	24650	13300	18990	19919.20	4.52	0	138082	23263	21126	19863	17726	16463	20495	17095	111	5660	500	13670	50	1	22177360	4480	40.73	2.05	12	1.61	496.00	9871.00	44800	20230911	-54.91	18600	20240805	8.60	37300	-45.84	20240116	18600	8.60	20240805	44800	-54.91	20230911	18600	8.60	20240805	4.75	N	058610	500	110 억		1003462	N	N	1968	N	00	N
139	20240806	150511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	1210	2	6.37	6829580580	343089	92.26	18990	20500	18990	24650	13300	18990	19909.39	4.52	0	133842	23263	21126	19863	17726	16463	20495	17095	111	5660	500	13670	50	1	22177360	4480	40.73	2.05	12	1.55	496.00	9871.00	44800	20230911	-54.91	18600	20240805	8.60	37300	-45.84	20240116	18600	8.60	20240805	44800	-54.91	20230911	18600	8.60	20240805	4.75	N	058610	500	110 억		1003462	N	N	1193	N	00	N
140	20240806	140509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	1160	2	6.11	6369787030	320250	86.12	18990	20500	18990	24650	13300	18990	19893.46	4.52	0	123202	23263	21126	19863	17726	16463	20495	17095	111	5660	500	13670	50	1	22177360	4469	40.62	2.04	12	1.44	496.00	9871.00	44800	20230911	-55.02	18600	20240805	8.33	37300	-45.98	20240116	18600	8.33	20240805	44800	-55.02	20230911	18600	8.33	20240805	4.75	N	058610	500	110 억		1003462	N	N	1193	N	00	N
141	20240806	130508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	1260	2	6.64	5900572630	296983	79.86	18990	20500	18990	24650	13300	18990	19871.98	4.52	0	113397	23263	21126	19863	17726	16463	20495	17095	111	5660	500	13670	50	1	22177360	4491	40.83	2.05	12	1.34	496.00	9871.00	44800	20230911	-54.80	18600	20240805	8.87	37300	-45.71	20240116	18600	8.87	20240805	44800	-54.80	20230911	18600	8.87	20240805	4.75	N	058610	500	110 억		1003462	N	N	1193	N	00	N
142	20240806	120512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	1210	2	6.37	5412651680	272909	73.39	18990	20500	18990	24650	13300	18990	19836.93	4.52	0	96729	23263	21126	19863	17726	16463	20495	17095	111	5660	500	13670	50	1	22177360	4480	40.73	2.05	12	1.23	496.00	9871.00	44800	20230911	-54.91	18600	20240805	8.60	37300	-45.84	20240116	18600	8.60	20240805	44800	-54.91	20230911	18600	8.60	20240805	4.75	N	058610	500	110 억		1003462	N	N	1193	N	00	N
143	20240806	110506	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	1060	2	5.58	4931419800	248948	66.94	18990	20500	18990	24650	13300	18990	19813.03	4.52	0	83099	23263	21126	19863	17726	16463	20495	17095	111	5660	500	13670	50	1	22177360	4447	40.42	2.03	12	1.12	496.00	9871.00	44800	20230911	-55.25	18600	20240805	7.80	37300	-46.25	20240116	18600	7.80	20240805	44800	-55.25	20230911	18600	7.80	20240805	4.75	N	058610	500	110 억		1003462	N	N	1193	N	00	N
144	20240806	100504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20400	1410	2	7.42	3777141340	191518	51.50	18990	20450	18990	24650	13300	18990	19726.77	4.52	0	81104	23263	21126	19863	17726	16463	20495	17095	111	5660	500	13670	50	1	22177360	4524	41.13	2.07	12	0.86	496.00	9871.00	44800	20230911	-54.46	18600	20240805	9.68	37300	-45.31	20240116	18600	9.68	20240805	44800	-54.46	20230911	18600	9.68	20240805	4.75	N	058610	500	110 억		1003462	N	N	1193	N	00	N
145	20240806	090506	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19900	910	2	4.79	1282095520	66509	17.89	18990	19970	18990	24650	13300	18990	19282.34	4.52	0	20643	23263	21126	19863	17726	16463	20495	17095	111	5660	500	13670	10	1	22177360	4413	40.12	2.02	12	0.30	496.00	9871.00	44800	20230911	-55.58	18600	20240805	6.99	37300	-46.65	20240116	18600	6.99	20240805	44800	-55.58	20230911	18600	6.99	20240805	4.75	N	058610	500	110 억		1003462	N	N	1193	N	00	N
146	20240805	160458	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18990	-3560	5	-15.79	7364742890	363639	204.55	21850	22000	18600	29300	15800	22550	20259.61	4.45	0	39244	24283	23416	22933	22066	21583	23175	21825	111	6750	500	16230	10	1	22177360	4211	38.29	1.92	12	1.64	496.00	9871.00	44800	20230911	-57.61	18600	20240805	2.10	37300	-49.09	20240116	18600	2.10	20240805	44800	-57.61	20230911	18600	2.10	20240805	4.79	N	058610	500	110 억		986881	N	N	1193	N	00	N
147	20240805	150505	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19090	-3460	5	-15.34	6653531240	325987	183.37	21850	22000	18600	29300	15800	22550	20410.27	4.45	0	35790	24283	23416	22933	22066	21583	23175	21825	111	6750	500	16230	10	1	22177360	4234	38.49	1.93	12	1.47	496.00	9871.00	44800	20230911	-57.39	18600	20240805	2.63	37300	-48.82	20240116	18600	2.63	20240805	44800	-57.39	20230911	18600	2.63	20240805	4.79	N	058610	500	110 억		986881	N	N	364	N	00	N
148	20240805	140507	58	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20050	-2500	5	-11.09	5127790180	247152	139.03	21850	22000	19970	29300	15800	22550	20747.35	4.45	0	14002	24283	23416	22933	22066	21583	23175	21825	111	6750	500	16230	50	1	22177360	4447	40.42	2.03	12	1.11	496.00	9871.00	44800	20230911	-55.25	19970	20240805	0.40	37300	-46.25	20240116	19970	0.40	20240805	44800	-55.25	20230911	19970	0.40	20240805	4.79	N	058610	500	110 억		986881	N	N	364	N	00	N
149	20240805	130504	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20150	-2400	5	-10.64	4195552750	200666	112.88	21850	22000	20100	29300	15800	22550	20907.95	4.45	0	3245	24283	23416	22933	22066	21583	23175	21825	111	6750	500	16230	50	1	22177360	4469	40.62	2.04	12	0.90	496.00	9871.00	44800	20230911	-55.02	20100	20240805	0.25	37300	-45.98	20240116	20100	0.25	20240805	44800	-55.02	20230911	20100	0.25	20240805	4.79	N	058610	500	110 억		986881	N	N	364	N	00	N
150	20240805	120502	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20500	-2050	5	-9.09	3630304400	172820	97.21	21850	22000	20300	29300	15800	22550	21006.07	4.45	0	-2667	24283	23416	22933	22066	21583	23175	21825	111	6750	500	16230	50	1	22177360	4546	41.33	2.08	12	0.78	496.00	9871.00	44800	20230911	-54.24	20300	20240805	0.99	37300	-45.04	20240116	20300	0.99	20240805	44800	-54.24	20230911	20300	0.99	20240805	4.79	N	058610	500	110 억		986881	N	N	364	N	00	N
151	20240805	110505	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20750	-1800	5	-7.98	2856051950	135073	75.98	21850	22000	20750	29300	15800	22550	21144.27	4.45	0	-5870	24283	23416	22933	22066	21583	23175	21825	111	6750	500	16230	50	1	22177360	4602	41.83	2.10	12	0.61	496.00	9871.00	44800	20230911	-53.68	20750	20240805	0.00	37300	-44.37	20240116	20750	0.00	20240805	44800	-53.68	20230911	20750	0.00	20240805	4.79	N	058610	500	110 억		986881	N	N	364	N	00	N
152	20240805	100501	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20950	-1600	5	-7.10	2151674050	101325	57.00	21850	22000	20850	29300	15800	22550	21235.07	4.45	0	-7081	24283	23416	22933	22066	21583	23175	21825	111	6750	500	16230	50	1	22177360	4646	42.24	2.12	12	0.46	496.00	9871.00	44800	20230911	-53.24	20850	20240805	0.48	37300	-43.83	20240116	20850	0.48	20240805	44800	-53.24	20230911	20850	0.48	20240805	4.79	N	058610	500	110 억		986881	N	N	364	N	00	N
153	20240805	090459	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21500	-1050	5	-4.66	506654950	23439	13.18	21850	22000	21350	29300	15800	22550	21614.98	4.45	0	4839	24283	23416	22933	22066	21583	23175	21825	111	6750	500	16230	50	1	22177360	4768	43.35	2.18	12	0.11	496.00	9871.00	44800	20230911	-52.01	21350	20240805	0.70	37300	-42.36	20240116	21350	0.70	20240805	44800	-52.01	20230911	21350	0.70	20240805	4.79	N	058610	500	110 억		986881	N	N	364	N	00	N
154	20240802	160454	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22550	-1550	5	-6.43	4013953050	174700	201.49	23650	23800	22450	31300	16900	24100	22975.82	4.57	0	-20108	24733	24416	24033	23716	23333	24575	23875	111	7200	500	17350	50	1	22177360	5001	45.46	2.28	12	0.79	496.00	9871.00	44800	20230911	-49.67	22450	20240802	0.45	37300	-39.54	20240116	22450	0.45	20240802	44800	-49.67	20230911	22450	0.45	20240802	4.85	N	058610	500	110 억		1013279	N	N	364	N	00	N
155	20240802	150452	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22600	-1500	5	-6.22	3788243500	164682	189.94	23650	23800	22450	31300	16900	24100	23002.02	4.57	0	-20966	24733	24416	24033	23716	23333	24575	23875	111	7200	500	17350	50	1	22177360	5012	45.56	2.29	12	0.74	496.00	9871.00	44800	20230911	-49.55	22450	20240802	0.67	37300	-39.41	20240116	22450	0.67	20240802	44800	-49.55	20230911	22450	0.67	20240802	4.85	N	058610	500	110 억		1013279	N	N	1091	N	00	N
156	20240802	140457	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22850	-1250	5	-5.19	2543122150	109651	126.47	23650	23800	22850	31300	16900	24100	23191.18	4.57	0	-16451	24733	24416	24033	23716	23333	24575	23875	111	7200	500	17350	50	1	22177360	5068	46.07	2.31	12	0.49	496.00	9871.00	44800	20230911	-49.00	22850	20240802	0.00	37300	-38.74	20240116	22850	0.00	20240802	44800	-49.00	20230911	22850	0.00	20240802	4.85	N	058610	500	110 억		1013279	N	N	1091	N	00	N
157	20240802	130455	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23050	-1050	5	-4.36	2140406950	92116	106.24	23650	23800	22950	31300	16900	24100	23234.07	4.57	0	-13322	24733	24416	24033	23716	23333	24575	23875	111	7200	500	17350	50	1	22177360	5112	46.47	2.34	12	0.42	496.00	9871.00	44800	20230911	-48.55	22950	20240802	0.44	37300	-38.20	20240116	22950	0.44	20240802	44800	-48.55	20230911	22950	0.44	20240802	4.85	N	058610	500	110 억		1013279	N	N	1091	N	00	N
158	20240802	120456	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	-1050	5	-4.36	1794730350	77107	88.93	23650	23800	23000	31300	16900	24100	23273.65	4.57	0	-8865	24733	24416	24033	23716	23333	24575	23875	111	7200	500	17350	50	1	22177360	5112	46.47	2.34	12	0.35	496.00	9871.00	44800	20230911	-48.55	22950	20240731	0.44	37300	-38.20	20240116	22950	0.44	20240731	44800	-48.55	20230911	22950	0.44	20240731	4.85	N	058610	500	110 억		1013279	N	N	1091	N	00	N
159	20240802	110456	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	-850	5	-3.53	1145396050	48997	56.51	23650	23800	23200	31300	16900	24100	23373.82	4.57	0	-1782	24733	24416	24033	23716	23333	24575	23875	111	7200	500	17350	50	1	22177360	5156	46.88	2.36	12	0.22	496.00	9871.00	44800	20230911	-48.10	22950	20240731	1.31	37300	-37.67	20240116	22950	1.31	20240731	44800	-48.10	20230911	22950	1.31	20240731	4.85	N	058610	500	110 억		1013279	N	N	1091	N	00	N
160	20240802	100452	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	-750	5	-3.11	855363150	36551	42.16	23650	23800	23200	31300	16900	24100	23397.97	4.57	0	-598	24733	24416	24033	23716	23333	24575	23875	111	7200	500	17350	50	1	22177360	5178	47.08	2.37	12	0.16	496.00	9871.00	44800	20230911	-47.88	22950	20240731	1.74	37300	-37.40	20240116	22950	1.74	20240731	44800	-47.88	20230911	22950	1.74	20240731	4.85	N	058610	500	110 억		1013279	N	N	1091	N	00	N
161	20240802	090458	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	-550	5	-2.28	234235200	9924	11.45	23650	23800	23400	31300	16900	24100	23592.42	4.57	0	782	24733	24416	24033	23716	23333	24575	23875	111	7200	500	17350	50	1	22177360	5223	47.48	2.39	12	0.04	496.00	9871.00	44800	20230911	-47.43	22950	20240731	2.61	37300	-36.86	20240116	22950	2.61	20240731	44800	-47.43	20230911	22950	2.61	20240731	4.85	N	058610	500	110 억		1013279	N	N	1091	N	00	N
162	20240801	160452	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	550	2	2.34	2071383500	85880	79.19	23650	24350	23650	30600	16500	23550	24120.19	4.47	0	22057	23950	23750	23350	23150	22750	23850	23250	111	7050	500	16950	50	1	22177360	5345	48.59	2.44	12	0.39	496.00	9871.00	44800	20230911	-46.21	22950	20240731	5.01	37300	-35.39	20240116	22950	5.01	20240731	44800	-46.21	20230911	22950	5.01	20240731	4.88	N	058610	500	110 억		990734	N	N	1091	N	00	N
163	20240801	150505	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24150	600	2	2.55	1958027050	81175	74.85	23650	24350	23650	30600	16500	23550	24121.76	4.47	0	21397	23950	23750	23350	23150	22750	23850	23250	111	7050	500	16950	50	1	22177360	5356	48.69	2.45	12	0.37	496.00	9871.00	44800	20230911	-46.09	22950	20240731	5.23	37300	-35.25	20240116	22950	5.23	20240731	44800	-46.09	20230911	22950	5.23	20240731	4.88	N	058610	500	110 억		990734	N	N	4221	N	00	N
164	20240801	140501	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24200	650	2	2.76	1702927750	70591	65.09	23650	24350	23650	30600	16500	23550	24124.68	4.47	0	19353	23950	23750	23350	23150	22750	23850	23250	111	7050	500	16950	50	1	22177360	5367	48.79	2.45	12	0.32	496.00	9871.00	44800	20230911	-45.98	22950	20240731	5.45	37300	-35.12	20240116	22950	5.45	20240731	44800	-45.98	20230911	22950	5.45	20240731	4.88	N	058610	500	110 억		990734	N	N	4221	N	00	N
165	20240801	130454	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24150	600	2	2.55	1562392150	64769	59.72	23650	24350	23650	30600	16500	23550	24123.42	4.47	0	18092	23950	23750	23350	23150	22750	23850	23250	111	7050	500	16950	50	1	22177360	5356	48.69	2.45	12	0.29	496.00	9871.00	44800	20230911	-46.09	22950	20240731	5.23	37300	-35.25	20240116	22950	5.23	20240731	44800	-46.09	20230911	22950	5.23	20240731	4.88	N	058610	500	110 억		990734	N	N	4221	N	00	N
166	20240801	120457	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24150	600	2	2.55	1401722800	58121	53.59	23650	24350	23650	30600	16500	23550	24118.30	4.47	0	13811	23950	23750	23350	23150	22750	23850	23250	111	7050	500	16950	50	1	22177360	5356	48.69	2.45	12	0.26	496.00	9871.00	44800	20230911	-46.09	22950	20240731	5.23	37300	-35.25	20240116	22950	5.23	20240731	44800	-46.09	20230911	22950	5.23	20240731	4.88	N	058610	500	110 억		990734	N	N	4221	N	00	N
167	20240801	110458	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	550	2	2.34	1297946650	53817	49.63	23650	24350	23650	30600	16500	23550	24118.84	4.47	0	10868	23950	23750	23350	23150	22750	23850	23250	111	7050	500	16950	50	1	22177360	5345	48.59	2.44	12	0.24	496.00	9871.00	44800	20230911	-46.21	22950	20240731	5.01	37300	-35.39	20240116	22950	5.01	20240731	44800	-46.21	20230911	22950	5.01	20240731	4.88	N	058610	500	110 억		990734	N	N	4221	N	00	N
168	20240801	100455	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24250	700	2	2.97	961314150	39841	36.74	23650	24350	23650	30600	16500	23550	24130.22	4.47	0	8943	23950	23750	23350	23150	22750	23850	23250	111	7050	500	16950	50	1	22177360	5378	48.89	2.46	12	0.18	496.00	9871.00	44800	20230911	-45.87	22950	20240731	5.66	37300	-34.99	20240116	22950	5.66	20240731	44800	-45.87	20230911	22950	5.66	20240731	4.88	N	058610	500	110 억		990734	N	N	4221	N	00	N
169	20240801	090447	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	450	2	1.91	279922750	11674	10.76	23650	24300	23650	30600	16500	23550	23982.01	4.47	0	6	23950	23750	23350	23150	22750	23850	23250	111	7050	500	16950	50	1	22177360	5323	48.39	2.43	12	0.05	496.00	9871.00	44800	20230911	-46.43	22950	20240731	4.58	37300	-35.66	20240116	22950	4.58	20240731	44800	-46.43	20230911	22950	4.58	20240731	4.88	N	058610	500	110 억		990734	N	N	4221	N	00	N