KissMeData/067310/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19300	740	2	3.99	6697104590	355072	121.84	18550	19440	18100	24100	13000	18560	18858.61	12.92	0	78988	19346	18952	18716	18322	18086	18835	18205	261	5540	500	13360	10	1	52169475	10069	-68.44	2.56	12	0.68	-282.00	7536.00	33908	20231108	-43.08	17288	20230817	11.64	33908	-43.08	20240404	18100	6.63	20240731	34500	-44.06	20231108	17590	9.72	20230817	6.53	N	067310	500	260 억		6737995	N	N	5369	N	00	N
3	20240731	150634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19340	780	2	4.20	6069255570	322519	110.67	18550	19440	18100	24100	13000	18560	18818.36	12.92	0	73765	19346	18952	18716	18322	18086	18835	18205	261	5540	500	13360	10	1	52169475	10090	-68.58	2.57	12	0.62	-282.00	7536.00	33908	20231108	-42.96	17288	20230817	11.87	33908	-42.96	20240404	18100	6.85	20240731	34500	-43.94	20231108	17590	9.95	20230817	6.53	N	067310	500	260 억		6737995	N	N	2157	N	00	N
4	20240731	140634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19140	580	2	3.12	4552849230	243875	83.69	18550	19230	18100	24100	13000	18560	18668.82	12.92	0	50603	19346	18952	18716	18322	18086	18835	18205	261	5540	500	13360	10	1	52169475	9985	-67.87	2.54	12	0.47	-282.00	7536.00	33908	20231108	-43.55	17288	20230817	10.71	33908	-43.55	20240404	18100	5.75	20240731	34500	-44.52	20231108	17590	8.81	20230817	6.53	N	067310	500	260 억		6737995	N	N	2157	N	00	N
5	20240731	130633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18900	340	2	1.83	2978870800	161228	55.33	18550	18900	18100	24100	13000	18560	18476.09	12.92	0	33820	19346	18952	18716	18322	18086	18835	18205	261	5540	500	13360	10	1	52169475	9860	-67.02	2.51	12	0.31	-282.00	7536.00	33908	20231108	-44.26	17288	20230817	9.32	33908	-44.26	20240404	18100	4.42	20240731	34500	-45.22	20231108	17590	7.45	20230817	6.53	N	067310	500	260 억		6737995	N	N	2157	N	00	N
6	20240731	120633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18590	30	2	0.16	2081162610	113338	38.89	18550	18640	18100	24100	13000	18560	18362.29	12.92	0	8408	19346	18952	18716	18322	18086	18835	18205	261	5540	500	13360	10	1	52169475	9698	-65.92	2.47	12	0.22	-282.00	7536.00	33908	20231108	-45.18	17288	20230817	7.53	33908	-45.18	20240404	18100	2.71	20240731	34500	-46.12	20231108	17590	5.69	20230817	6.53	N	067310	500	260 억		6737995	N	N	2157	N	00	N
7	20240731	110634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18360	-200	5	-1.08	1780602520	97079	33.31	18550	18560	18100	24100	13000	18560	18341.59	12.92	0	430	19346	18952	18716	18322	18086	18835	18205	261	5540	500	13360	10	1	52169475	9578	-65.11	2.44	12	0.19	-282.00	7536.00	33908	20231108	-45.85	17288	20230817	6.20	33908	-45.85	20240404	18100	1.44	20240731	34500	-46.78	20231108	17590	4.38	20230817	6.53	N	067310	500	260 억		6737995	N	N	2157	N	00	N
8	20240731	100633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18530	-30	5	-0.16	1301712780	70971	24.35	18550	18560	18100	24100	13000	18560	18341.20	12.92	0	-2009	19346	18952	18716	18322	18086	18835	18205	261	5540	500	13360	10	1	52169475	9667	-65.71	2.46	12	0.14	-282.00	7536.00	33908	20231108	-45.35	17288	20230817	7.18	33908	-45.35	20240404	18100	2.38	20240731	34500	-46.29	20231108	17590	5.34	20230817	6.53	N	067310	500	260 억		6737995	N	N	2157	N	00	N
9	20240731	090627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18250	-310	5	-1.67	413769910	22446	7.70	18550	18560	18230	24100	13000	18560	18433.52	12.92	0	-4319	19346	18952	18716	18322	18086	18835	18205	261	5540	500	13360	10	1	52169475	9521	-64.72	2.42	12	0.04	-282.00	7536.00	33908	20231108	-46.18	17288	20230817	5.56	33908	-46.18	20240404	18230	0.11	20240731	34500	-47.10	20231108	17590	3.75	20230817	6.53	N	067310	500	260 억		6737995	N	N	2157	N	00	N
10	20240730	160617	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18560	-550	5	-2.88	5394362540	289031	135.21	18830	19110	18480	24800	13380	19110	18663.05	12.77	0	68982	19423	19266	18983	18826	18543	19345	18905	261	5690	500	13750	10	1	52169475	9683	-65.82	2.46	12	0.55	-282.00	7536.00	33908	20231108	-45.26	17288	20230817	7.36	33908	-45.26	20240404	18230	1.81	20240725	34500	-46.20	20231108	17590	5.51	20230817	6.62	N	067310	500	260 억		6660611	N	N	2157	N	00	N
11	20240730	150626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18530	-580	5	-3.04	5132468130	274906	128.60	18830	19110	18480	24800	13380	19110	18669.18	12.77	0	66619	19423	19266	18983	18826	18543	19345	18905	261	5690	500	13750	10	1	52169475	9667	-65.71	2.46	12	0.53	-282.00	7536.00	33908	20231108	-45.35	17288	20230817	7.18	33908	-45.35	20240404	18230	1.65	20240725	34500	-46.29	20231108	17590	5.34	20230817	6.62	N	067310	500	260 억		6660611	N	N	418	N	00	N
12	20240730	140619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18580	-530	5	-2.77	4512892310	241481	112.96	18830	19110	18480	24800	13380	19110	18687.60	12.77	0	53824	19423	19266	18983	18826	18543	19345	18905	261	5690	500	13750	10	1	52169475	9693	-65.89	2.47	12	0.46	-282.00	7536.00	33908	20231108	-45.20	17288	20230817	7.47	33908	-45.20	20240404	18230	1.92	20240725	34500	-46.14	20231108	17590	5.63	20230817	6.62	N	067310	500	260 억		6660611	N	N	418	N	00	N
13	20240730	130624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18590	-520	5	-2.72	3407802290	181900	85.09	18830	19110	18590	24800	13380	19110	18733.54	12.77	0	31865	19423	19266	18983	18826	18543	19345	18905	261	5690	500	13750	10	1	52169475	9698	-65.92	2.47	12	0.35	-282.00	7536.00	33908	20231108	-45.18	17288	20230817	7.53	33908	-45.18	20240404	18230	1.97	20240725	34500	-46.12	20231108	17590	5.69	20230817	6.62	N	067310	500	260 억		6660611	N	N	418	N	00	N
14	20240730	120619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18620	-490	5	-2.56	2741859560	146134	68.36	18830	19110	18610	24800	13380	19110	18761.56	12.77	0	20238	19423	19266	18983	18826	18543	19345	18905	261	5690	500	13750	10	1	52169475	9714	-66.03	2.47	12	0.28	-282.00	7536.00	33908	20231108	-45.09	17288	20230817	7.70	33908	-45.09	20240404	18230	2.14	20240725	34500	-46.03	20231108	17590	5.86	20230817	6.62	N	067310	500	260 억		6660611	N	N	418	N	00	N
15	20240730	110625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18710	-400	5	-2.09	1999725770	106380	49.76	18830	19110	18620	24800	13380	19110	18796.61	12.77	0	9267	19423	19266	18983	18826	18543	19345	18905	261	5690	500	13750	10	1	52169475	9761	-66.35	2.48	12	0.20	-282.00	7536.00	33908	20231108	-44.82	17288	20230817	8.23	33908	-44.82	20240404	18230	2.63	20240725	34500	-45.77	20231108	17590	6.37	20230817	6.62	N	067310	500	260 억		6660611	N	N	418	N	00	N
16	20240730	100626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18750	-360	5	-1.88	1591274440	84620	39.59	18830	19110	18620	24800	13380	19110	18803.30	12.77	0	5571	19423	19266	18983	18826	18543	19345	18905	261	5690	500	13750	10	1	52169475	9782	-66.49	2.49	12	0.16	-282.00	7536.00	33908	20231108	-44.70	17288	20230817	8.46	33908	-44.70	20240404	18230	2.85	20240725	34500	-45.65	20231108	17590	6.59	20230817	6.62	N	067310	500	260 억		6660611	N	N	418	N	00	N
17	20240730	090627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18810	-300	5	-1.57	275881240	14631	6.84	18830	19110	18770	24800	13380	19110	18847.82	12.77	0	-751	19423	19266	18983	18826	18543	19345	18905	261	5690	500	13750	10	1	52169475	9813	-66.70	2.50	12	0.03	-282.00	7536.00	33908	20231108	-44.53	17288	20230817	8.80	33908	-44.53	20240404	18230	3.18	20240725	34500	-45.48	20231108	17590	6.94	20230817	6.62	N	067310	500	260 억		6660611	N	N	418	N	00	N
18	20240729	160617	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19110	420	2	2.25	3989366020	210969	63.26	18900	19140	18700	24250	13090	18690	18909.23	12.68	0	65667	19196	18942	18626	18372	18056	19070	18500	261	5560	500	13450	10	1	52169475	9970	-67.77	2.54	12	0.40	-282.00	7536.00	33908	20231108	-43.64	17288	20230817	10.54	33908	-43.64	20240404	18230	4.83	20240725	34500	-44.61	20231108	17590	8.64	20230817	6.66	N	067310	500	260 억		6616825	N	N	418	N	00	N
19	20240729	150624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19120	430	2	2.30	3804903580	201311	60.36	18900	19130	18700	24250	13090	18690	18900.62	12.68	0	65603	19196	18942	18626	18372	18056	19070	18500	261	5560	500	13450	10	1	52169475	9975	-67.80	2.54	12	0.39	-282.00	7536.00	33908	20231108	-43.61	17288	20230817	10.60	33908	-43.61	20240404	18230	4.88	20240725	34500	-44.58	20231108	17590	8.70	20230817	6.66	N	067310	500	260 억		6616825	N	N	20	N	00	N
20	20240729	140628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19010	320	2	1.71	3117474220	165225	49.54	18900	19030	18700	24250	13090	18690	18868.05	12.68	0	42912	19196	18942	18626	18372	18056	19070	18500	261	5560	500	13450	10	1	52169475	9917	-67.41	2.52	12	0.32	-282.00	7536.00	33908	20231108	-43.94	17288	20230817	9.96	33908	-43.94	20240404	18230	4.28	20240725	34500	-44.90	20231108	17590	8.07	20230817	6.66	N	067310	500	260 억		6616825	N	N	20	N	00	N
21	20240729	130630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18940	250	2	1.34	2713318080	143939	43.16	18900	18980	18700	24250	13090	18690	18850.47	12.68	0	31579	19196	18942	18626	18372	18056	19070	18500	261	5560	500	13450	10	1	52169475	9881	-67.16	2.51	12	0.28	-282.00	7536.00	33908	20231108	-44.14	17288	20230817	9.56	33908	-44.14	20240404	18230	3.89	20240725	34500	-45.10	20231108	17590	7.67	20230817	6.66	N	067310	500	260 억		6616825	N	N	20	N	00	N
22	20240729	120623	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18840	150	2	0.80	2146463480	113975	34.17	18900	18940	18700	24250	13090	18690	18832.76	12.68	0	7702	19196	18942	18626	18372	18056	19070	18500	261	5560	500	13450	10	1	52169475	9829	-66.81	2.50	12	0.22	-282.00	7536.00	33908	20231108	-44.44	17288	20230817	8.98	33908	-44.44	20240404	18230	3.35	20240725	34500	-45.39	20231108	17590	7.11	20230817	6.66	N	067310	500	260 억		6616825	N	N	20	N	00	N
23	20240729	110621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18890	200	2	1.07	1926949020	102328	30.68	18900	18940	18700	24250	13090	18690	18831.10	12.68	0	6505	19196	18942	18626	18372	18056	19070	18500	261	5560	500	13450	10	1	52169475	9855	-66.99	2.51	12	0.20	-282.00	7536.00	33908	20231108	-44.29	17288	20230817	9.27	33908	-44.29	20240404	18230	3.62	20240725	34500	-45.25	20231108	17590	7.39	20230817	6.66	N	067310	500	260 억		6616825	N	N	20	N	00	N
24	20240729	100618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18920	230	2	1.23	1542931870	81950	24.57	18900	18940	18700	24250	13090	18690	18827.72	12.68	0	6092	19196	18942	18626	18372	18056	19070	18500	261	5560	500	13450	10	1	52169475	9870	-67.09	2.51	12	0.16	-282.00	7536.00	33908	20231108	-44.20	17288	20230817	9.44	33908	-44.20	20240404	18230	3.78	20240725	34500	-45.16	20231108	17590	7.56	20230817	6.66	N	067310	500	260 억		6616825	N	N	20	N	00	N
25	20240729	090617	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18850	160	2	0.86	420380600	22270	6.68	18900	18940	18770	24250	13090	18690	18876.54	12.68	0	-8	19196	18942	18626	18372	18056	19070	18500	261	5560	500	13450	10	1	52169475	9834	-66.84	2.50	12	0.04	-282.00	7536.00	33908	20231108	-44.41	17288	20230817	9.04	33908	-44.41	20240404	18230	3.40	20240725	34500	-45.36	20231108	17590	7.16	20230817	6.66	N	067310	500	260 억		6616825	N	N	20	N	00	N
26	20240726	160608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18690	310	2	1.69	6041940410	323992	48.85	18410	18880	18310	23850	12870	18380	18648.47	12.52	0	109647	19400	18890	18560	18050	17720	18725	17885	261	5470	500	13230	10	1	52169475	9750	-66.28	2.48	12	0.62	-282.00	7536.00	33908	20231108	-44.88	17288	20230817	8.11	33908	-44.88	20240404	18230	2.52	20240725	34500	-45.83	20231108	17590	6.25	20230817	6.70	N	067310	500	260 억		6532776	N	N	20	N	00	N
27	20240726	150613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18570	190	2	1.03	5513496510	295621	44.57	18410	18880	18310	23850	12870	18380	18650.70	12.52	0	99266	19400	18890	18560	18050	17720	18725	17885	261	5470	500	13230	10	1	52169475	9688	-65.85	2.46	12	0.57	-282.00	7536.00	33908	20231108	-45.23	17288	20230817	7.42	33908	-45.23	20240404	18230	1.87	20240725	34500	-46.17	20231108	17590	5.57	20230817	6.70	N	067310	500	260 억		6532776	N	N	26	N	00	N
28	20240726	140616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18730	350	2	1.90	4389771690	235360	35.49	18410	18880	18310	23850	12870	18380	18651.48	12.52	0	74452	19400	18890	18560	18050	17720	18725	17885	261	5470	500	13230	10	1	52169475	9771	-66.42	2.49	12	0.45	-282.00	7536.00	33908	20231108	-44.76	17288	20230817	8.34	33908	-44.76	20240404	18230	2.74	20240725	34500	-45.71	20231108	17590	6.48	20230817	6.70	N	067310	500	260 억		6532776	N	N	26	N	00	N
29	20240726	130616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18860	480	2	2.61	3579001600	192255	28.99	18410	18880	18310	23850	12870	18380	18616.10	12.52	0	64702	19400	18890	18560	18050	17720	18725	17885	261	5470	500	13230	10	1	52169475	9839	-66.88	2.50	12	0.37	-282.00	7536.00	33908	20231108	-44.38	17288	20230817	9.09	33908	-44.38	20240404	18230	3.46	20240725	34500	-45.33	20231108	17590	7.22	20230817	6.70	N	067310	500	260 억		6532776	N	N	26	N	00	N
30	20240726	120619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18840	460	2	2.50	3069791350	165231	24.91	18410	18840	18310	23850	12870	18380	18578.97	12.52	0	58842	19400	18890	18560	18050	17720	18725	17885	261	5470	500	13230	10	1	52169475	9829	-66.81	2.50	12	0.32	-282.00	7536.00	33908	20231108	-44.44	17288	20230817	8.98	33908	-44.44	20240404	18230	3.35	20240725	34500	-45.39	20231108	17590	7.11	20230817	6.70	N	067310	500	260 억		6532776	N	N	26	N	00	N
31	20240726	110618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18640	260	2	1.41	2185611950	118063	17.80	18410	18640	18310	23850	12870	18380	18512.42	12.52	0	39362	19400	18890	18560	18050	17720	18725	17885	261	5470	500	13230	10	1	52169475	9724	-66.10	2.47	12	0.23	-282.00	7536.00	33908	20231108	-45.03	17288	20230817	7.82	33908	-45.03	20240404	18230	2.25	20240725	34500	-45.97	20231108	17590	5.97	20230817	6.70	N	067310	500	260 억		6532776	N	N	26	N	00	N
32	20240726	100616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18560	180	2	0.98	1408929520	76285	11.50	18410	18600	18310	23850	12870	18380	18469.47	12.52	0	16507	19400	18890	18560	18050	17720	18725	17885	261	5470	500	13230	10	1	52169475	9683	-65.82	2.46	12	0.15	-282.00	7536.00	33908	20231108	-45.26	17288	20230817	7.36	33908	-45.26	20240404	18230	1.81	20240725	34500	-46.20	20231108	17590	5.51	20230817	6.70	N	067310	500	260 억		6532776	N	N	26	N	00	N
33	20240726	090611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18470	90	2	0.49	223658680	12083	1.82	18410	18600	18410	23850	12870	18380	18511.86	12.52	0	3743	19400	18890	18560	18050	17720	18725	17885	261	5470	500	13230	10	1	52169475	9636	-65.50	2.45	12	0.02	-282.00	7536.00	33908	20231108	-45.53	17288	20230817	6.84	33908	-45.53	20240404	18230	1.32	20240725	34500	-46.46	20231108	17590	5.00	20230817	6.70	N	067310	500	260 억		6532776	N	N	26	N	00	N
34	20240725	160612	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18380	-910	5	-4.72	12211371020	658639	319.56	19000	19070	18230	25050	13510	19290	18540.60	12.46	0	71062	19723	19506	19343	19126	18963	19615	19235	261	5760	500	13880	10	1	52169475	9589	-65.18	2.44	12	1.26	-282.00	7536.00	33908	20231108	-45.79	17288	20230817	6.32	33908	-45.79	20240404	18230	0.82	20240725	34500	-46.72	20231108	17590	4.49	20230817	6.79	N	067310	500	260 억		6502231	N	N	26	N	00	N
35	20240725	150621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18330	-960	5	-4.98	11318855440	609986	295.96	19000	19070	18230	25050	13510	19290	18555.93	12.46	0	51336	19723	19506	19343	19126	18963	19615	19235	261	5760	500	13880	10	1	52169475	9563	-65.00	2.43	12	1.17	-282.00	7536.00	33908	20231108	-45.94	17288	20230817	6.03	33908	-45.94	20240404	18230	0.55	20240725	34500	-46.87	20231108	17590	4.21	20230817	6.79	N	067310	500	260 억		6502231	N	N	4973	N	00	N
36	20240725	140620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18420	-870	5	-4.51	9548866080	513580	249.18	19000	19070	18230	25050	13510	19290	18592.75	12.46	0	27526	19723	19506	19343	19126	18963	19615	19235	261	5760	500	13880	10	1	52169475	9610	-65.32	2.44	12	0.98	-282.00	7536.00	33908	20231108	-45.68	17288	20230817	6.55	33908	-45.68	20240404	18230	1.04	20240725	34500	-46.61	20231108	17590	4.72	20230817	6.79	N	067310	500	260 억		6502231	N	N	4973	N	00	N
37	20240725	130615	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18580	-710	5	-3.68	8544559780	459422	222.91	19000	19070	18230	25050	13510	19290	18598.50	12.46	0	15977	19723	19506	19343	19126	18963	19615	19235	261	5760	500	13880	10	1	52169475	9693	-65.89	2.47	12	0.88	-282.00	7536.00	33908	20231108	-45.20	17288	20230817	7.47	33908	-45.20	20240404	18230	1.92	20240725	34500	-46.14	20231108	17590	5.63	20230817	6.79	N	067310	500	260 억		6502231	N	N	4973	N	00	N
38	20240725	120618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18500	-790	5	-4.10	7703556230	414149	200.94	19000	19070	18230	25050	13510	19290	18600.93	12.46	0	-6269	19723	19506	19343	19126	18963	19615	19235	261	5760	500	13880	10	1	52169475	9651	-65.60	2.45	12	0.79	-282.00	7536.00	33908	20231108	-45.44	17288	20230817	7.01	33908	-45.44	20240404	18230	1.48	20240725	34500	-46.38	20231108	17590	5.17	20230817	6.79	N	067310	500	260 억		6502231	N	N	4973	N	00	N
39	20240725	110613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18360	-930	5	-4.82	6084657550	325954	158.15	19000	19070	18330	25050	13510	19290	18667.23	12.46	0	-43258	19723	19506	19343	19126	18963	19615	19235	261	5760	500	13880	10	1	52169475	9578	-65.11	2.44	12	0.62	-282.00	7536.00	33908	20231108	-45.85	17288	20230817	6.20	33908	-45.85	20240404	18330	0.16	20240725	34500	-46.78	20231108	17590	4.38	20230817	6.79	N	067310	500	260 억		6502231	N	N	4973	N	00	N
40	20240725	100613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18620	-670	5	-3.47	3617764620	192595	93.44	19000	19070	18590	25050	13510	19290	18784.31	12.46	0	-37657	19723	19506	19343	19126	18963	19615	19235	261	5760	500	13880	10	1	52169475	9714	-66.03	2.47	12	0.37	-282.00	7536.00	33908	20231108	-45.09	17288	20230817	7.70	33908	-45.09	20240404	18590	0.16	20240725	34500	-46.03	20231108	17590	5.86	20230817	6.79	N	067310	500	260 억		6502231	N	N	4973	N	00	N
41	20240725	090611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18850	-440	5	-2.28	572542990	30274	14.69	19000	19070	18810	25050	13510	19290	18912.04	12.46	0	-1652	19723	19506	19343	19126	18963	19615	19235	261	5760	500	13880	10	1	52169475	9834	-66.84	2.50	12	0.06	-282.00	7536.00	33908	20231108	-44.41	17288	20230817	9.04	33908	-44.41	20240404	18810	0.21	20240725	34500	-45.36	20231108	17590	7.16	20230817	6.79	N	067310	500	260 억		6502231	N	N	4973	N	00	N
42	20240724	160608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19290	-70	5	-0.36	3928472610	202631	56.96	19190	19560	19180	25150	13560	19360	19387.73	12.40	0	31046	20393	19876	19583	19066	18773	19730	18920	261	5790	500	13930	10	1	52169475	10063	-68.40	2.56	12	0.39	-282.00	7536.00	33908	20231108	-43.11	17288	20230817	11.58	33908	-43.11	20240404	19070	1.15	20240715	34500	-44.09	20231108	17590	9.66	20230817	6.75	N	067310	500	260 억		6471076	N	N	4973	N	00	N
43	20240724	150618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19390	30	2	0.15	3512096540	181086	50.91	19190	19560	19180	25150	13560	19360	19394.63	12.40	0	25834	20393	19876	19583	19066	18773	19730	18920	261	5790	500	13930	10	1	52169475	10116	-68.76	2.57	12	0.35	-282.00	7536.00	33908	20231108	-42.82	17288	20230817	12.16	33908	-42.82	20240404	19070	1.68	20240715	34500	-43.80	20231108	17590	10.23	20230817	6.75	N	067310	500	260 억		6471076	N	N	2833	N	00	N
44	20240724	140615	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19310	-50	5	-0.26	2814708100	145103	40.79	19190	19560	19180	25150	13560	19360	19398.00	12.40	0	20695	20393	19876	19583	19066	18773	19730	18920	261	5790	500	13930	10	1	52169475	10074	-68.48	2.56	12	0.28	-282.00	7536.00	33908	20231108	-43.05	17288	20230817	11.70	33908	-43.05	20240404	19070	1.26	20240715	34500	-44.03	20231108	17590	9.78	20230817	6.75	N	067310	500	260 억		6471076	N	N	2833	N	00	N
45	20240724	130620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19400	40	2	0.21	2182080240	112360	31.59	19190	19560	19180	25150	13560	19360	19420.44	12.40	0	20199	20393	19876	19583	19066	18773	19730	18920	261	5790	500	13930	10	1	52169475	10121	-68.79	2.57	12	0.22	-282.00	7536.00	33908	20231108	-42.79	17288	20230817	12.22	33908	-42.79	20240404	19070	1.73	20240715	34500	-43.77	20231108	17590	10.29	20230817	6.75	N	067310	500	260 억		6471076	N	N	2833	N	00	N
46	20240724	120620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19440	80	2	0.41	1626255550	83684	23.52	19190	19560	19180	25150	13560	19360	19433.29	12.40	0	20213	20393	19876	19583	19066	18773	19730	18920	261	5790	500	13930	10	1	52169475	10142	-68.94	2.58	12	0.16	-282.00	7536.00	33908	20231108	-42.67	17288	20230817	12.45	33908	-42.67	20240404	19070	1.94	20240715	34500	-43.65	20231108	17590	10.52	20230817	6.75	N	067310	500	260 억		6471076	N	N	2833	N	00	N
47	20240724	110617	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19440	80	2	0.41	1208601460	62272	17.51	19190	19560	19180	25150	13560	19360	19408.43	12.40	0	15817	20393	19876	19583	19066	18773	19730	18920	261	5790	500	13930	10	1	52169475	10142	-68.94	2.58	12	0.12	-282.00	7536.00	33908	20231108	-42.67	17288	20230817	12.45	33908	-42.67	20240404	19070	1.94	20240715	34500	-43.65	20231108	17590	10.52	20230817	6.75	N	067310	500	260 억		6471076	N	N	2833	N	00	N
48	20240724	100618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19490	130	2	0.67	830915260	42876	12.05	19190	19560	19180	25150	13560	19360	19379.50	12.40	0	12027	20393	19876	19583	19066	18773	19730	18920	261	5790	500	13930	10	1	52169475	10168	-69.11	2.59	12	0.08	-282.00	7536.00	33908	20231108	-42.52	17288	20230817	12.74	33908	-42.52	20240404	19070	2.20	20240715	34500	-43.51	20231108	17590	10.80	20230817	6.75	N	067310	500	260 억		6471076	N	N	2833	N	00	N
49	20240724	090613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19260	-100	5	-0.52	183850570	9570	2.69	19190	19350	19180	25150	13560	19360	19211.12	12.40	0	380	20393	19876	19583	19066	18773	19730	18920	261	5790	500	13930	10	1	52169475	10048	-68.30	2.56	12	0.02	-282.00	7536.00	33908	20231108	-43.20	17288	20230817	11.41	33908	-43.20	20240404	19070	1.00	20240715	34500	-44.17	20231108	17590	9.49	20230817	6.75	N	067310	500	260 억		6471076	N	N	2833	N	00	N
50	20240723	160606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19360	-190	5	-0.97	6816183390	347865	62.34	19770	20100	19290	25400	13690	19550	19594.80	12.38	0	13200	21330	20440	19860	18970	18390	20150	18680	261	5850	500	14070	10	1	52169475	10100	-68.65	2.57	12	0.67	-282.00	7536.00	33908	20231108	-42.90	17288	20230817	11.99	33908	-42.90	20240404	19070	1.52	20240715	34500	-43.88	20231108	17590	10.06	20230817	6.73	N	067310	500	260 억		6458319	N	N	2833	N	00	N
51	20240723	150619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19400	-150	5	-0.77	6351707650	323911	58.05	19770	20100	19290	25400	13690	19550	19609.42	12.38	0	6099	21330	20440	19860	18970	18390	20150	18680	261	5850	500	14070	10	1	52169475	10121	-68.79	2.57	12	0.62	-282.00	7536.00	33908	20231108	-42.79	17288	20230817	12.22	33908	-42.79	20240404	19070	1.73	20240715	34500	-43.77	20231108	17590	10.29	20230817	6.73	N	067310	500	260 억		6458319	N	N	229	N	00	N
52	20240723	140608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19530	-20	5	-0.10	5587902920	284788	51.04	19770	20100	19290	25400	13690	19550	19621.27	12.38	0	4930	21330	20440	19860	18970	18390	20150	18680	261	5850	500	14070	10	1	52169475	10189	-69.26	2.59	12	0.55	-282.00	7536.00	33908	20231108	-42.40	17288	20230817	12.97	33908	-42.40	20240404	19070	2.41	20240715	34500	-43.39	20231108	17590	11.03	20230817	6.73	N	067310	500	260 억		6458319	N	N	229	N	00	N
53	20240723	130606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19600	50	2	0.26	5124764520	261148	46.80	19770	20100	19290	25400	13690	19550	19623.99	12.38	0	-4218	21330	20440	19860	18970	18390	20150	18680	261	5850	500	14070	10	1	52169475	10225	-69.50	2.60	12	0.50	-282.00	7536.00	33908	20231108	-42.20	17288	20230817	13.37	33908	-42.20	20240404	19070	2.78	20240715	34500	-43.19	20231108	17590	11.43	20230817	6.73	N	067310	500	260 억		6458319	N	N	229	N	00	N
54	20240723	120610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19350	-200	5	-1.02	4157825600	211206	37.85	19770	20100	19340	25400	13690	19550	19686.11	12.38	0	10979	21330	20440	19860	18970	18390	20150	18680	261	5850	500	14070	10	1	52169475	10095	-68.62	2.57	12	0.40	-282.00	7536.00	33908	20231108	-42.93	17288	20230817	11.93	33908	-42.93	20240404	19070	1.47	20240715	34500	-43.91	20231108	17590	10.01	20230817	6.73	N	067310	500	260 억		6458319	N	N	229	N	00	N
55	20240723	110613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19490	-60	5	-0.31	3544219550	179581	32.18	19770	20100	19340	25400	13690	19550	19736.05	12.38	0	25740	21330	20440	19860	18970	18390	20150	18680	261	5850	500	14070	10	1	52169475	10168	-69.11	2.59	12	0.34	-282.00	7536.00	33908	20231108	-42.52	17288	20230817	12.74	33908	-42.52	20240404	19070	2.20	20240715	34500	-43.51	20231108	17590	10.80	20230817	6.73	N	067310	500	260 억		6458319	N	N	229	N	00	N
56	20240723	100610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19620	70	2	0.36	2285027680	114924	20.59	19770	20100	19620	25400	13690	19550	19882.95	12.38	0	29986	21330	20440	19860	18970	18390	20150	18680	261	5850	500	14070	10	1	52169475	10236	-69.57	2.60	12	0.22	-282.00	7536.00	33908	20231108	-42.14	17288	20230817	13.49	33908	-42.14	20240404	19070	2.88	20240715	34500	-43.13	20231108	17590	11.54	20230817	6.73	N	067310	500	260 억		6458319	N	N	229	N	00	N
57	20240723	090613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19990	440	2	2.25	456939320	22982	4.12	19770	19990	19770	25400	13690	19550	19882.49	12.38	0	11159	21330	20440	19860	18970	18390	20150	18680	261	5850	500	14070	10	1	52169475	10429	-70.89	2.65	12	0.04	-282.00	7536.00	33908	20231108	-41.05	17288	20230817	15.63	33908	-41.05	20240404	19070	4.82	20240715	34500	-42.06	20231108	17590	13.64	20230817	6.73	N	067310	500	260 억		6458319	N	N	229	N	00	N
58	20240722	160604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19550	-850	5	-4.17	10921387810	552317	213.50	20750	20750	19280	26500	14300	20400	19773.75	12.63	0	-162279	20840	20620	20280	20060	19720	20730	20170	261	6100	500	14680	10	1	52169475	10199	-69.33	2.59	12	1.06	-282.00	7536.00	33908	20231108	-42.34	17288	20230817	13.08	33908	-42.34	20240404	19070	2.52	20240715	34500	-43.33	20231108	17590	11.14	20230817	6.70	N	067310	500	260 억		6586951	N	N	229	N	00	N
59	20240722	150609	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19580	-820	5	-4.02	10117132850	511282	197.64	20750	20750	19280	26500	14300	20400	19787.60	12.63	0	-158370	20840	20620	20280	20060	19720	20730	20170	261	6100	500	14680	10	1	52169475	10215	-69.43	2.60	12	0.98	-282.00	7536.00	33908	20231108	-42.26	17288	20230817	13.26	33908	-42.26	20240404	19070	2.67	20240715	34500	-43.25	20231108	17590	11.31	20230817	6.70	N	067310	500	260 억		6586951	N	N	599	N	00	N
60	20240722	140611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19460	-940	5	-4.61	7883588000	396131	153.13	20750	20750	19450	26500	14300	20400	19901.28	12.63	0	-114942	20840	20620	20280	20060	19720	20730	20170	261	6100	500	14680	10	1	52169475	10152	-69.01	2.58	12	0.76	-282.00	7536.00	33908	20231108	-42.61	17288	20230817	12.56	33908	-42.61	20240404	19070	2.05	20240715	34500	-43.59	20231108	17590	10.63	20230817	6.70	N	067310	500	260 억		6586951	N	N	599	N	00	N
61	20240722	130607	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19510	-890	5	-4.36	7226825760	362492	140.12	20750	20750	19450	26500	14300	20400	19936.33	12.63	0	-99581	20840	20620	20280	20060	19720	20730	20170	261	6100	500	14680	10	1	52169475	10178	-69.18	2.59	12	0.69	-282.00	7536.00	33908	20231108	-42.46	17288	20230817	12.85	33908	-42.46	20240404	19070	2.31	20240715	34500	-43.45	20231108	17590	10.92	20230817	6.70	N	067310	500	260 억		6586951	N	N	599	N	00	N
62	20240722	120609	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19600	-800	5	-3.92	6130529780	306333	118.41	20750	20750	19510	26500	14300	20400	20012.45	12.63	0	-80626	20840	20620	20280	20060	19720	20730	20170	261	6100	500	14680	10	1	52169475	10225	-69.50	2.60	12	0.59	-282.00	7536.00	33908	20231108	-42.20	17288	20230817	13.37	33908	-42.20	20240404	19070	2.78	20240715	34500	-43.19	20231108	17590	11.43	20230817	6.70	N	067310	500	260 억		6586951	N	N	599	N	00	N
63	20240722	110606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19620	-780	5	-3.82	5102512740	253804	98.11	20750	20750	19610	26500	14300	20400	20103.98	12.63	0	-72399	20840	20620	20280	20060	19720	20730	20170	261	6100	500	14680	10	1	52169475	10236	-69.57	2.60	12	0.49	-282.00	7536.00	33908	20231108	-42.14	17288	20230817	13.49	33908	-42.14	20240404	19070	2.88	20240715	34500	-43.13	20231108	17590	11.54	20230817	6.70	N	067310	500	260 억		6586951	N	N	599	N	00	N
64	20240722	100609	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19970	-430	5	-2.11	3452936430	170473	65.90	20750	20750	19800	26500	14300	20400	20254.91	12.63	0	-64664	20840	20620	20280	20060	19720	20730	20170	261	6100	500	14680	10	1	52169475	10418	-70.82	2.65	12	0.33	-282.00	7536.00	33908	20231108	-41.11	17288	20230817	15.51	33908	-41.11	20240404	19070	4.72	20240715	34500	-42.12	20231108	17590	13.53	20230817	6.70	N	067310	500	260 억		6586951	N	N	599	N	00	N
65	20240722	090607	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	-100	5	-0.49	917761900	44658	17.26	20750	20750	20250	26500	14300	20400	20551.39	12.63	0	-19086	20840	20620	20280	20060	19720	20730	20170	261	6100	500	14680	50	1	52169475	10590	-71.99	2.69	12	0.09	-282.00	7536.00	33908	20231108	-40.13	17288	20230817	17.42	33908	-40.13	20240404	19070	6.45	20240715	34500	-41.16	20231108	17590	15.41	20230817	6.70	N	067310	500	260 억		6586951	N	N	599	N	00	N
66	20240719	160554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20400	350	2	1.75	5191861290	256427	55.62	20100	20500	19940	26050	14050	20050	20247.10	12.54	0	25626	20750	20400	20050	19700	19350	20575	19875	261	6000	500	14430	50	1	52169475	10643	-72.34	2.71	12	0.49	-282.00	7536.00	33908	20231108	-39.84	17288	20230817	18.00	33908	-39.84	20240404	19070	6.97	20240715	34500	-40.87	20231108	17590	15.97	20230817	6.79	N	067310	500	260 억		6542314	N	N	599	N	00	N
67	20240719	150559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20450	400	2	2.00	4473027540	221237	47.99	20100	20450	19940	26050	14050	20050	20218.80	12.54	0	23611	20750	20400	20050	19700	19350	20575	19875	261	6000	500	14430	50	1	52169475	10669	-72.52	2.71	12	0.42	-282.00	7536.00	33908	20231108	-39.69	17288	20230817	18.29	33908	-39.69	20240404	19070	7.24	20240715	34500	-40.72	20231108	17590	16.26	20230817	6.79	N	067310	500	260 억		6542314	N	N	14	N	00	N
68	20240719	140604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	300	2	1.50	3684759240	182623	39.61	20100	20450	19940	26050	14050	20050	20177.36	12.54	0	18560	20750	20400	20050	19700	19350	20575	19875	261	6000	500	14430	50	1	52169475	10616	-72.16	2.70	12	0.35	-282.00	7536.00	33908	20231108	-39.98	17288	20230817	17.71	33908	-39.98	20240404	19070	6.71	20240715	34500	-41.01	20231108	17590	15.69	20230817	6.79	N	067310	500	260 억		6542314	N	N	14	N	00	N
69	20240719	130556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	200	2	1.00	3068096290	152267	33.03	20100	20450	19940	26050	14050	20050	20149.91	12.54	0	9292	20750	20400	20050	19700	19350	20575	19875	261	6000	500	14430	50	1	52169475	10564	-71.81	2.69	12	0.29	-282.00	7536.00	33908	20231108	-40.28	17288	20230817	17.13	33908	-40.28	20240404	19070	6.19	20240715	34500	-41.30	20231108	17590	15.12	20230817	6.79	N	067310	500	260 억		6542314	N	N	14	N	00	N
70	20240719	120556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	300	2	1.50	2481000140	123335	26.75	20100	20450	19940	26050	14050	20050	20116.33	12.54	0	7352	20750	20400	20050	19700	19350	20575	19875	261	6000	500	14430	50	1	52169475	10616	-72.16	2.70	12	0.24	-282.00	7536.00	33908	20231108	-39.98	17288	20230817	17.71	33908	-39.98	20240404	19070	6.71	20240715	34500	-41.01	20231108	17590	15.69	20230817	6.79	N	067310	500	260 억		6542314	N	N	14	N	00	N
71	20240719	110559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	50	2	0.25	1805788640	89998	19.52	20100	20200	19940	26050	14050	20050	20064.88	12.54	0	-3736	20750	20400	20050	19700	19350	20575	19875	261	6000	500	14430	50	1	52169475	10486	-71.28	2.67	12	0.17	-282.00	7536.00	33908	20231108	-40.72	17288	20230817	16.27	33908	-40.72	20240404	19070	5.40	20240715	34500	-41.74	20231108	17590	14.27	20230817	6.79	N	067310	500	260 억		6542314	N	N	14	N	00	N
72	20240719	100510	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	50	2	0.25	1271967740	63459	13.76	20100	20200	19940	26050	14050	20050	20043.86	12.54	0	-7428	20750	20400	20050	19700	19350	20575	19875	261	6000	500	14430	50	1	52169475	10486	-71.28	2.67	12	0.12	-282.00	7536.00	33908	20231108	-40.72	17288	20230817	16.27	33908	-40.72	20240404	19070	5.40	20240715	34500	-41.74	20231108	17590	14.27	20230817	6.79	N	067310	500	260 억		6542314	N	N	14	N	00	N
73	20240719	090609	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19960	-90	5	-0.45	426268340	21296	4.62	20100	20100	19940	26050	14050	20050	20015.20	12.54	0	-9613	20750	20400	20050	19700	19350	20575	19875	261	6000	500	14430	10	1	52169475	10413	-70.78	2.65	12	0.04	-282.00	7536.00	33908	20231108	-41.13	17288	20230817	15.46	33908	-41.13	20240404	19070	4.67	20240715	34500	-42.14	20231108	17590	13.47	20230817	6.79	N	067310	500	260 억		6542314	N	N	14	N	00	N
74	20240718	160548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	-100	5	-0.50	9094274680	454072	101.65	19700	20400	19700	26150	14150	20150	20028.23	12.47	0	53265	21116	20632	20366	19882	19616	20500	19750	261	6000	500	14500	50	1	52169475	10460	-71.10	2.66	12	0.87	-282.00	7536.00	33908	20231108	-40.87	17288	20230817	15.98	33908	-40.87	20240404	19070	5.14	20240715	34500	-41.88	20231108	17590	13.99	20230817	6.89	N	067310	500	260 억		6504504	N	N	14	N	00	N
75	20240718	150556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19970	-180	5	-0.89	8499783520	424365	95.00	19700	20400	19700	26150	14150	20150	20029.42	12.47	0	49506	21116	20632	20366	19882	19616	20500	19750	261	6000	500	14500	10	1	52169475	10418	-70.82	2.65	12	0.81	-282.00	7536.00	33908	20231108	-41.11	17288	20230817	15.51	33908	-41.11	20240404	19070	4.72	20240715	34500	-42.12	20231108	17590	13.53	20230817	6.89	N	067310	500	260 억		6504504	N	N	14	N	00	N
76	20240718	140552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19960	-190	5	-0.94	6946194180	346509	77.57	19700	20400	19700	26150	14150	20150	20046.22	12.47	0	50044	21116	20632	20366	19882	19616	20500	19750	261	6000	500	14500	10	1	52169475	10413	-70.78	2.65	12	0.66	-282.00	7536.00	33908	20231108	-41.13	17288	20230817	15.46	33908	-41.13	20240404	19070	4.67	20240715	34500	-42.14	20231108	17590	13.47	20230817	6.89	N	067310	500	260 억		6504504	N	N	14	N	00	N
77	20240718	130553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	0	3	0.00	5592596350	279079	62.47	19700	20400	19700	26150	14150	20150	20039.47	12.47	0	41589	21116	20632	20366	19882	19616	20500	19750	261	6000	500	14500	50	1	52169475	10512	-71.45	2.67	12	0.53	-282.00	7536.00	33908	20231108	-40.57	17288	20230817	16.55	33908	-40.57	20240404	19070	5.66	20240715	34500	-41.59	20231108	17590	14.55	20230817	6.89	N	067310	500	260 억		6504504	N	N	14	N	00	N
78	20240718	120552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	-50	5	-0.25	5263690900	262717	58.81	19700	20400	19700	26150	14150	20150	20035.59	12.47	0	38534	21116	20632	20366	19882	19616	20500	19750	261	6000	500	14500	50	1	52169475	10486	-71.28	2.67	12	0.50	-282.00	7536.00	33908	20231108	-40.72	17288	20230817	16.27	33908	-40.72	20240404	19070	5.40	20240715	34500	-41.74	20231108	17590	14.27	20230817	6.89	N	067310	500	260 억		6504504	N	N	14	N	00	N
79	20240718	110555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	0	3	0.00	4008733090	200095	44.79	19700	20400	19700	26150	14150	20150	20034.15	12.47	0	50169	21116	20632	20366	19882	19616	20500	19750	261	6000	500	14500	50	1	52169475	10512	-71.45	2.67	12	0.38	-282.00	7536.00	33908	20231108	-40.57	17288	20230817	16.55	33908	-40.57	20240404	19070	5.66	20240715	34500	-41.59	20231108	17590	14.55	20230817	6.89	N	067310	500	260 억		6504504	N	N	14	N	00	N
80	20240718	100558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	-150	5	-0.74	2881128990	144364	32.32	19700	20300	19700	26150	14150	20150	19957.39	12.47	0	35081	21116	20632	20366	19882	19616	20500	19750	261	6000	500	14500	50	1	52169475	10434	-70.92	2.65	12	0.28	-282.00	7536.00	33908	20231108	-41.02	17288	20230817	15.69	33908	-41.02	20240404	19070	4.88	20240715	34500	-42.03	20231108	17590	13.70	20230817	6.89	N	067310	500	260 억		6504504	N	N	14	N	00	N
81	20240718	090558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19860	-290	5	-1.44	961549670	48528	10.86	19700	20000	19700	26150	14150	20150	19814.32	12.47	0	26256	21116	20632	20366	19882	19616	20500	19750	261	6000	500	14500	10	1	52169475	10361	-70.43	2.64	12	0.09	-282.00	7536.00	33908	20231108	-41.43	17288	20230817	14.88	33908	-41.43	20240404	19070	4.14	20240715	34500	-42.43	20231108	17590	12.91	20230817	6.89	N	067310	500	260 억		6504504	N	N	14	N	00	N
82	20240717	160621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	-250	5	-1.23	9014367700	440708	98.23	20400	20850	20100	26500	14300	20400	20454.59	12.43	0	43771	20840	20620	20230	20010	19620	20730	20120	261	6100	500	14680	50	1	52169475	10512	-71.45	2.67	12	0.84	-282.00	7536.00	33908	20231108	-40.57	17288	20230817	16.55	33908	-40.57	20240404	19070	5.66	20240715	34500	-41.59	20231108	17590	14.55	20230817	6.94	N	067310	500	260 억		6486233	N	N	14	N	00	N
83	20240717	150625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	-250	5	-1.23	8369404950	408688	91.09	20400	20850	20100	26500	14300	20400	20478.71	12.43	0	36107	20840	20620	20230	20010	19620	20730	20120	261	6100	500	14680	50	1	52169475	10512	-71.45	2.67	12	0.78	-282.00	7536.00	33908	20231108	-40.57	17288	20230817	16.55	33908	-40.57	20240404	19070	5.66	20240715	34500	-41.59	20231108	17590	14.55	20230817	6.94	N	067310	500	260 억		6486233	N	N	440	N	00	N
84	20240717	140622	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20400	0	3	0.00	6685917300	325703	72.59	20400	20850	20200	26500	14300	20400	20527.65	12.43	0	16083	20840	20620	20230	20010	19620	20730	20120	261	6100	500	14680	50	1	52169475	10643	-72.34	2.71	12	0.62	-282.00	7536.00	33908	20231108	-39.84	17288	20230817	18.00	33908	-39.84	20240404	19070	6.97	20240715	34500	-40.87	20231108	17590	15.97	20230817	6.94	N	067310	500	260 억		6486233	N	N	440	N	00	N
85	20240717	130621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20450	50	2	0.25	5929336750	288677	64.34	20400	20850	20200	26500	14300	20400	20539.69	12.43	0	10700	20840	20620	20230	20010	19620	20730	20120	261	6100	500	14680	50	1	52169475	10669	-72.52	2.71	12	0.55	-282.00	7536.00	33908	20231108	-39.69	17288	20230817	18.29	33908	-39.69	20240404	19070	7.24	20240715	34500	-40.72	20231108	17590	16.26	20230817	6.94	N	067310	500	260 억		6486233	N	N	440	N	00	N
86	20240717	120621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20550	150	2	0.74	5305896500	258237	57.56	20400	20850	20200	26500	14300	20400	20546.62	12.43	0	6255	20840	20620	20230	20010	19620	20730	20120	261	6100	500	14680	50	1	52169475	10721	-72.87	2.73	12	0.49	-282.00	7536.00	33908	20231108	-39.39	17288	20230817	18.87	33908	-39.39	20240404	19070	7.76	20240715	34500	-40.43	20231108	17590	16.83	20230817	6.94	N	067310	500	260 억		6486233	N	N	440	N	00	N
87	20240717	110621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20550	150	2	0.74	4623416500	224972	50.14	20400	20850	20200	26500	14300	20400	20551.08	12.43	0	-5229	20840	20620	20230	20010	19620	20730	20120	261	6100	500	14680	50	1	52169475	10721	-72.87	2.73	12	0.43	-282.00	7536.00	33908	20231108	-39.39	17288	20230817	18.87	33908	-39.39	20240404	19070	7.76	20240715	34500	-40.43	20231108	17590	16.83	20230817	6.94	N	067310	500	260 억		6486233	N	N	440	N	00	N
88	20240717	100621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20600	200	2	0.98	3624208350	176179	39.27	20400	20850	20200	26500	14300	20400	20571.17	12.43	0	-6586	20840	20620	20230	20010	19620	20730	20120	261	6100	500	14680	50	1	52169475	10747	-73.05	2.73	12	0.34	-282.00	7536.00	33908	20231108	-39.25	17288	20230817	19.16	33908	-39.25	20240404	19070	8.02	20240715	34500	-40.29	20231108	17590	17.11	20230817	6.94	N	067310	500	260 억		6486233	N	N	440	N	00	N
89	20240717	090511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	-150	5	-0.74	259649750	12788	2.85	20400	20450	20200	26500	14300	20400	20304.16	12.43	0	-454	20840	20620	20230	20010	19620	20730	20120	261	6100	500	14680	50	1	52169475	10564	-71.81	2.69	12	0.02	-282.00	7536.00	33908	20231108	-40.28	17288	20230817	17.13	33908	-40.28	20240404	19070	6.19	20240715	34500	-41.30	20231108	17590	15.12	20230817	6.94	N	067310	500	260 억		6486233	N	N	440	N	00	N
90	20240716	160622	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20400	490	2	2.46	8971351710	444170	90.81	19920	20450	19840	25850	13940	19910	20197.89	12.29	0	76873	20576	20242	19656	19322	18736	20410	19490	261	5940	500	14330	50	1	52169475	10643	-72.34	2.71	12	0.85	-282.00	7536.00	33908	20231108	-39.84	17288	20230817	18.00	33908	-39.84	20240404	19070	6.97	20240715	34500	-40.87	20231108	17590	15.97	20230817	6.89	N	067310	500	260 억		6411382	N	N	440	N	00	N
91	20240716	150628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20400	490	2	2.46	8021518510	397490	81.26	19920	20450	19840	25850	13940	19910	20180.50	12.29	0	57937	20576	20242	19656	19322	18736	20410	19490	261	5940	500	14330	50	1	52169475	10643	-72.34	2.71	12	0.76	-282.00	7536.00	33908	20231108	-39.84	17288	20230817	18.00	33908	-39.84	20240404	19070	6.97	20240715	34500	-40.87	20231108	17590	15.97	20230817	6.89	N	067310	500	260 억		6411382	N	N	2201	N	00	N
92	20240716	140626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	290	2	1.46	6542738460	324721	66.39	19920	20400	19840	25850	13940	19910	20148.88	12.29	0	41389	20576	20242	19656	19322	18736	20410	19490	261	5940	500	14330	50	1	52169475	10538	-71.63	2.68	12	0.62	-282.00	7536.00	33908	20231108	-40.43	17288	20230817	16.84	33908	-40.43	20240404	19070	5.93	20240715	34500	-41.45	20231108	17590	14.84	20230817	6.89	N	067310	500	260 억		6411382	N	N	2201	N	00	N
93	20240716	130627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	190	2	0.95	5816316210	288791	59.04	19920	20400	19840	25850	13940	19910	20140.31	12.29	0	34414	20576	20242	19656	19322	18736	20410	19490	261	5940	500	14330	50	1	52169475	10486	-71.28	2.67	12	0.55	-282.00	7536.00	33908	20231108	-40.72	17288	20230817	16.27	33908	-40.72	20240404	19070	5.40	20240715	34500	-41.74	20231108	17590	14.27	20230817	6.89	N	067310	500	260 억		6411382	N	N	2201	N	00	N
94	20240716	120625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	290	2	1.46	4544347160	225956	46.19	19920	20300	19840	25850	13940	19910	20111.74	12.29	0	22134	20576	20242	19656	19322	18736	20410	19490	261	5940	500	14330	50	1	52169475	10538	-71.63	2.68	12	0.43	-282.00	7536.00	33908	20231108	-40.43	17288	20230817	16.84	33908	-40.43	20240404	19070	5.93	20240715	34500	-41.45	20231108	17590	14.84	20230817	6.89	N	067310	500	260 억		6411382	N	N	2201	N	00	N
95	20240716	110624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	140	2	0.70	3048853010	151900	31.05	19920	20300	19840	25850	13940	19910	20071.57	12.29	0	24331	20576	20242	19656	19322	18736	20410	19490	261	5940	500	14330	50	1	52169475	10460	-71.10	2.66	12	0.29	-282.00	7536.00	33908	20231108	-40.87	17288	20230817	15.98	33908	-40.87	20240404	19070	5.14	20240715	34500	-41.88	20231108	17590	13.99	20230817	6.89	N	067310	500	260 억		6411382	N	N	2201	N	00	N
96	20240716	100625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	90	2	0.45	2309867310	115104	23.53	19920	20300	19840	25850	13940	19910	20067.81	12.29	0	18439	20576	20242	19656	19322	18736	20410	19490	261	5940	500	14330	50	1	52169475	10434	-70.92	2.65	12	0.22	-282.00	7536.00	33908	20231108	-41.02	17288	20230817	15.69	33908	-41.02	20240404	19070	4.88	20240715	34500	-42.03	20231108	17590	13.70	20230817	6.89	N	067310	500	260 억		6411382	N	N	2201	N	00	N
97	20240716	090623	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	90	2	0.45	229385810	11508	2.35	19920	20050	19840	25850	13940	19910	19932.95	12.29	0	2621	20576	20242	19656	19322	18736	20410	19490	261	5940	500	14330	50	1	52169475	10434	-70.92	2.65	12	0.02	-282.00	7536.00	33908	20231108	-41.02	17288	20230817	15.69	33908	-41.02	20240404	19070	4.88	20240715	34500	-42.03	20231108	17590	13.70	20230817	6.89	N	067310	500	260 억		6411382	N	N	2201	N	00	N
98	20240715	160615	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19910	480	2	2.47	9511078870	486071	89.89	19400	19990	19070	25250	13610	19430	19562.90	12.13	0	83331	20143	19786	19573	19216	19003	19680	19110	261	5820	500	13980	10	1	52169475	10387	-70.60	2.64	12	0.93	-282.00	7536.00	33908	20231108	-41.28	17288	20230817	15.17	33908	-41.28	20240404	19070	4.40	20240715	34500	-42.29	20231108	17590	13.19	20230817	6.92	N	067310	500	260 억		6327472	N	N	2201	N	00	N
99	20240715	150619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19950	520	2	2.68	8643732140	442575	81.85	19400	19980	19070	25250	13610	19430	19530.55	12.13	0	70474	20143	19786	19573	19216	19003	19680	19110	261	5820	500	13980	10	1	52169475	10408	-70.74	2.65	12	0.85	-282.00	7536.00	33908	20231108	-41.16	17288	20230817	15.40	33908	-41.16	20240404	19070	4.61	20240715	34500	-42.17	20231108	17590	13.42	20230817	6.92	N	067310	500	260 억		6327472	N	N	2244	N	00	N
100	20240715	140618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19800	370	2	1.90	6569565570	338390	62.58	19400	19910	19070	25250	13610	19430	19414.18	12.13	0	16726	20143	19786	19573	19216	19003	19680	19110	261	5820	500	13980	10	1	52169475	10330	-70.21	2.63	12	0.65	-282.00	7536.00	33908	20231108	-41.61	17288	20230817	14.53	33908	-41.61	20240404	19070	3.83	20240715	34500	-42.61	20231108	17590	12.56	20230817	6.92	N	067310	500	260 억		6327472	N	N	2244	N	00	N
101	20240715	130618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19520	90	2	0.46	4694945640	243540	45.04	19400	19520	19070	25250	13610	19430	19277.92	12.13	0	7054	20143	19786	19573	19216	19003	19680	19110	261	5820	500	13980	10	1	52169475	10183	-69.22	2.59	12	0.47	-282.00	7536.00	33908	20231108	-42.43	17288	20230817	12.91	33908	-42.43	20240404	19070	2.36	20240715	34500	-43.42	20231108	17590	10.97	20230817	6.92	N	067310	500	260 억		6327472	N	N	2244	N	00	N
102	20240715	120618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19380	-50	5	-0.26	3680582310	191420	35.40	19400	19460	19070	25250	13610	19430	19227.77	12.13	0	-1275	20143	19786	19573	19216	19003	19680	19110	261	5820	500	13980	10	1	52169475	10110	-68.72	2.57	12	0.37	-282.00	7536.00	33908	20231108	-42.85	17288	20230817	12.10	33908	-42.85	20240404	19070	1.63	20240715	34500	-43.83	20231108	17590	10.18	20230817	6.92	N	067310	500	260 억		6327472	N	N	2244	N	00	N
103	20240715	110618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19260	-170	5	-0.87	3210465880	167113	30.90	19400	19460	19070	25250	13610	19430	19211.33	12.13	0	-10564	20143	19786	19573	19216	19003	19680	19110	261	5820	500	13980	10	1	52169475	10048	-68.30	2.56	12	0.32	-282.00	7536.00	33908	20231108	-43.20	17288	20230817	11.41	33908	-43.20	20240404	19070	1.00	20240715	34500	-44.17	20231108	17590	9.49	20230817	6.92	N	067310	500	260 억		6327472	N	N	2244	N	00	N
104	20240715	100618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19150	-280	5	-1.44	2591704970	134956	24.96	19400	19460	19070	25250	13610	19430	19204.05	12.13	0	-17051	20143	19786	19573	19216	19003	19680	19110	261	5820	500	13980	10	1	52169475	9990	-67.91	2.54	12	0.26	-282.00	7536.00	33908	20231108	-43.52	17288	20230817	10.77	33908	-43.52	20240404	19070	0.42	20240715	34500	-44.49	20231108	17590	8.87	20230817	6.92	N	067310	500	260 억		6327472	N	N	2244	N	00	N
105	20240715	090619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19270	-160	5	-0.82	500180260	25855	4.78	19400	19460	19250	25250	13610	19430	19345.55	12.13	0	-9993	20143	19786	19573	19216	19003	19680	19110	261	5820	500	13980	10	1	52169475	10053	-68.33	2.56	12	0.05	-282.00	7536.00	33908	20231108	-43.17	17288	20230817	11.46	33908	-43.17	20240404	19250	0.10	20240715	34500	-44.14	20231108	17590	9.55	20230817	6.92	N	067310	500	260 억		6327472	N	N	2244	N	00	N
106	20240712	160613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19430	-470	5	-2.36	10517562700	537701	32.78	19680	19930	19360	25850	13930	19900	19560.33	12.28	0	-195769	22080	20990	20260	19170	18440	21535	19715	261	5950	500	14320	10	1	52169475	10137	-68.90	2.58	12	1.03	-282.00	7536.00	33908	20231108	-42.70	17288	20230817	12.39	33908	-42.70	20240404	19250	0.94	20240710	34500	-43.68	20231108	17590	10.46	20230817	6.96	N	067310	500	260 억		6407466	N	N	2244	N	00	N
107	20240712	150618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19410	-490	5	-2.46	9799967770	500748	30.53	19680	19930	19360	25850	13930	19900	19570.66	12.28	0	-182881	22080	20990	20260	19170	18440	21535	19715	261	5950	500	14320	10	1	52169475	10126	-68.83	2.58	12	0.96	-282.00	7536.00	33908	20231108	-42.76	17288	20230817	12.27	33908	-42.76	20240404	19250	0.83	20240710	34500	-43.74	20231108	17590	10.35	20230817	6.96	N	067310	500	260 억		6407466	N	N	52072	N	00	N
108	20240712	140620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19410	-490	5	-2.46	8414217990	429314	26.17	19680	19930	19410	25850	13930	19900	19599.22	12.28	0	-154420	22080	20990	20260	19170	18440	21535	19715	261	5950	500	14320	10	1	52169475	10126	-68.83	2.58	12	0.82	-282.00	7536.00	33908	20231108	-42.76	17288	20230817	12.27	33908	-42.76	20240404	19250	0.83	20240710	34500	-43.74	20231108	17590	10.35	20230817	6.96	N	067310	500	260 억		6407466	N	N	52072	N	00	N
109	20240712	130616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19530	-370	5	-1.86	6560480550	334146	20.37	19680	19930	19500	25850	13930	19900	19633.57	12.28	0	-100370	22080	20990	20260	19170	18440	21535	19715	261	5950	500	14320	10	1	52169475	10189	-69.26	2.59	12	0.64	-282.00	7536.00	33908	20231108	-42.40	17288	20230817	12.97	33908	-42.40	20240404	19250	1.45	20240710	34500	-43.39	20231108	17590	11.03	20230817	6.96	N	067310	500	260 억		6407466	N	N	52072	N	00	N
110	20240712	120616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19510	-390	5	-1.96	5773258140	293805	17.91	19680	19930	19510	25850	13930	19900	19649.96	12.28	0	-76939	22080	20990	20260	19170	18440	21535	19715	261	5950	500	14320	10	1	52169475	10178	-69.18	2.59	12	0.56	-282.00	7536.00	33908	20231108	-42.46	17288	20230817	12.85	33908	-42.46	20240404	19250	1.35	20240710	34500	-43.45	20231108	17590	10.92	20230817	6.96	N	067310	500	260 억		6407466	N	N	52072	N	00	N
111	20240712	110614	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19530	-370	5	-1.86	4688377160	238263	14.53	19680	19930	19510	25850	13930	19900	19677.32	12.28	0	-46203	22080	20990	20260	19170	18440	21535	19715	261	5950	500	14320	10	1	52169475	10189	-69.26	2.59	12	0.46	-282.00	7536.00	33908	20231108	-42.40	17288	20230817	12.97	33908	-42.40	20240404	19250	1.45	20240710	34500	-43.39	20231108	17590	11.03	20230817	6.96	N	067310	500	260 억		6407466	N	N	52072	N	00	N
112	20240712	100616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19650	-250	5	-1.26	3715561680	188588	11.50	19680	19930	19510	25850	13930	19900	19702.00	12.28	0	-35615	22080	20990	20260	19170	18440	21535	19715	261	5950	500	14320	10	1	52169475	10251	-69.68	2.61	12	0.36	-282.00	7536.00	33908	20231108	-42.05	17288	20230817	13.66	33908	-42.05	20240404	19250	2.08	20240710	34500	-43.04	20231108	17590	11.71	20230817	6.96	N	067310	500	260 억		6407466	N	N	52072	N	00	N
113	20240712	090613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19540	-360	5	-1.81	1175131420	59864	3.65	19680	19760	19510	25850	13930	19900	19630.01	12.28	0	-16531	22080	20990	20260	19170	18440	21535	19715	261	5950	500	14320	10	1	52169475	10194	-69.29	2.59	12	0.11	-282.00	7536.00	33908	20231108	-42.37	17288	20230817	13.03	33908	-42.37	20240404	19250	1.51	20240710	34500	-43.36	20231108	17590	11.09	20230817	6.96	N	067310	500	260 억		6407466	N	N	52072	N	00	N
114	20240711	160611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19900	430	2	2.21	33272209790	1624159	239.72	19530	21350	19530	25300	13630	19470	20486.34	12.04	0	126328	20390	19930	19590	19130	18790	19760	18960	261	5830	500	14010	10	1	52169475	10382	-70.57	2.64	12	3.11	-282.00	7536.00	33908	20231108	-41.31	17288	20230817	15.11	33908	-41.31	20240404	19250	3.38	20240710	34500	-42.32	20231108	17590	13.13	20230817	6.97	N	067310	500	260 억		6283591	N	N	52072	N	00	N
115	20240711	150616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19960	490	2	2.52	31915655190	1556108	229.68	19530	21350	19530	25300	13630	19470	20510.05	12.04	0	118987	20390	19930	19590	19130	18790	19760	18960	261	5830	500	14010	10	1	52169475	10413	-70.78	2.65	12	2.98	-282.00	7536.00	33908	20231108	-41.13	17288	20230817	15.46	33908	-41.13	20240404	19250	3.69	20240710	34500	-42.14	20231108	17590	13.47	20230817	6.97	N	067310	500	260 억		6283591	N	N	7932	N	00	N
116	20240711	140616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	580	2	2.98	30713044370	1495973	220.80	19530	21350	19530	25300	13630	19470	20530.62	12.04	0	129195	20390	19930	19590	19130	18790	19760	18960	261	5830	500	14010	50	1	52169475	10460	-71.10	2.66	12	2.87	-282.00	7536.00	33908	20231108	-40.87	17288	20230817	15.98	33908	-40.87	20240404	19250	4.16	20240710	34500	-41.88	20231108	17590	13.99	20230817	6.97	N	067310	500	260 억		6283591	N	N	7932	N	00	N
117	20240711	130614	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	630	2	3.24	29212468020	1421064	209.74	19530	21350	19530	25300	13630	19470	20556.90	12.04	0	135533	20390	19930	19590	19130	18790	19760	18960	261	5830	500	14010	50	1	52169475	10486	-71.28	2.67	12	2.72	-282.00	7536.00	33908	20231108	-40.72	17288	20230817	16.27	33908	-40.72	20240404	19250	4.42	20240710	34500	-41.74	20231108	17590	14.27	20230817	6.97	N	067310	500	260 억		6283591	N	N	7932	N	00	N
118	20240711	120614	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	830	2	4.26	26513965520	1286996	189.96	19530	21350	19530	25300	13630	19470	20601.60	12.04	0	124891	20390	19930	19590	19130	18790	19760	18960	261	5830	500	14010	50	1	52169475	10590	-71.99	2.69	12	2.47	-282.00	7536.00	33908	20231108	-40.13	17288	20230817	17.42	33908	-40.13	20240404	19250	5.45	20240710	34500	-41.16	20231108	17590	15.41	20230817	6.97	N	067310	500	260 억		6283591	N	N	7932	N	00	N
119	20240711	110612	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20450	980	2	5.03	24513427420	1188372	175.40	19530	21350	19530	25300	13630	19470	20627.93	12.04	0	130408	20390	19930	19590	19130	18790	19760	18960	261	5830	500	14010	50	1	52169475	10669	-72.52	2.71	12	2.28	-282.00	7536.00	33908	20231108	-39.69	17288	20230817	18.29	33908	-39.69	20240404	19250	6.23	20240710	34500	-40.72	20231108	17590	16.26	20230817	6.97	N	067310	500	260 억		6283591	N	N	7932	N	00	N
120	20240711	100613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20650	1180	2	6.06	20321948120	983998	145.23	19530	21350	19530	25300	13630	19470	20652.66	12.04	0	117473	20390	19930	19590	19130	18790	19760	18960	261	5830	500	14010	50	1	52169475	10773	-73.23	2.74	12	1.89	-282.00	7536.00	33908	20231108	-39.10	17288	20230817	19.45	33908	-39.10	20240404	19250	7.27	20240710	34500	-40.14	20231108	17590	17.40	20230817	6.97	N	067310	500	260 억		6283591	N	N	7932	N	00	N
121	20240711	090611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19850	380	2	1.95	1039015720	52637	7.77	19530	19900	19530	25300	13630	19470	19740.25	12.04	0	31282	20390	19930	19590	19130	18790	19760	18960	261	5830	500	14010	10	1	52169475	10356	-70.39	2.63	12	0.10	-282.00	7536.00	33908	20231108	-41.46	17288	20230817	14.82	33908	-41.46	20240404	19250	3.12	20240710	34500	-42.46	20231108	17590	12.85	20230817	6.97	N	067310	500	260 억		6283591	N	N	7932	N	00	N
122	20240710	160611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19470	-530	5	-2.65	13096772420	672413	162.24	20000	20050	19250	26000	14000	20000	19477.29	12.40	0	-197525	20686	20342	20156	19812	19626	20250	19720	261	6000	500	14400	10	1	52169475	10157	-69.04	2.58	12	1.29	-282.00	7536.00	33908	20231108	-42.58	17288	20230817	12.62	33908	-42.58	20240404	19250	1.14	20240710	34500	-43.57	20231108	17590	10.69	20230817	6.99	N	067310	500	260 억		6470110	N	N	7932	N	00	N
123	20240710	150613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19410	-590	5	-2.95	12548257210	644217	155.43	20000	20050	19250	26000	14000	20000	19478.31	12.40	0	-200685	20686	20342	20156	19812	19626	20250	19720	261	6000	500	14400	10	1	52169475	10126	-68.83	2.58	12	1.23	-282.00	7536.00	33908	20231108	-42.76	17288	20230817	12.27	33908	-42.76	20240404	19250	0.83	20240710	34500	-43.74	20231108	17590	10.35	20230817	6.99	N	067310	500	260 억		6470110	N	N	73837	N	00	N
124	20240710	140610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19320	-680	5	-3.40	11486094110	589385	142.20	20000	20050	19250	26000	14000	20000	19488.27	12.40	0	-213600	20686	20342	20156	19812	19626	20250	19720	261	6000	500	14400	10	1	52169475	10079	-68.51	2.56	12	1.13	-282.00	7536.00	33908	20231108	-43.02	17288	20230817	11.75	33908	-43.02	20240404	19250	0.36	20240710	34500	-44.00	20231108	17590	9.84	20230817	6.99	N	067310	500	260 억		6470110	N	N	73837	N	00	N
125	20240710	130611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19270	-730	5	-3.65	10593018380	543114	131.04	20000	20050	19250	26000	14000	20000	19504.23	12.40	0	-209731	20686	20342	20156	19812	19626	20250	19720	261	6000	500	14400	10	1	52169475	10053	-68.33	2.56	12	1.04	-282.00	7536.00	33908	20231108	-43.17	17288	20230817	11.46	33908	-43.17	20240404	19250	0.10	20240710	34500	-44.14	20231108	17590	9.55	20230817	6.99	N	067310	500	260 억		6470110	N	N	73837	N	00	N
126	20240710	120612	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19350	-650	5	-3.25	9392179980	480922	116.03	20000	20050	19250	26000	14000	20000	19529.53	12.40	0	-191956	20686	20342	20156	19812	19626	20250	19720	261	6000	500	14400	10	1	52169475	10095	-68.62	2.57	12	0.92	-282.00	7536.00	33908	20231108	-42.93	17288	20230817	11.93	33908	-42.93	20240404	19250	0.52	20240710	34500	-43.91	20231108	17590	10.01	20230817	6.99	N	067310	500	260 억		6470110	N	N	73837	N	00	N
127	20240710	110612	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19350	-650	5	-3.25	7943068260	405890	97.93	20000	20050	19330	26000	14000	20000	19569.51	12.40	0	-169733	20686	20342	20156	19812	19626	20250	19720	261	6000	500	14400	10	1	52169475	10095	-68.62	2.57	12	0.78	-282.00	7536.00	33908	20231108	-42.93	17288	20230817	11.93	33908	-42.93	20240404	19330	0.10	20240710	34500	-43.91	20231108	17590	10.01	20230817	6.99	N	067310	500	260 억		6470110	N	N	73837	N	00	N
128	20240710	100607	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19550	-450	5	-2.25	3895554900	197990	47.77	20000	20050	19510	26000	14000	20000	19675.51	12.40	0	-68758	20686	20342	20156	19812	19626	20250	19720	261	6000	500	14400	10	1	52169475	10199	-69.33	2.59	12	0.38	-282.00	7536.00	33908	20231108	-42.34	17288	20230817	13.08	33908	-42.34	20240404	19510	0.21	20240710	34500	-43.33	20231108	17590	11.14	20230817	6.99	N	067310	500	260 억		6470110	N	N	73837	N	00	N
129	20240710	090610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19840	-160	5	-0.80	614496970	30911	7.46	20000	20050	19720	26000	14000	20000	19879.56	12.40	0	-17873	20686	20342	20156	19812	19626	20250	19720	261	6000	500	14400	10	1	52169475	10350	-70.35	2.63	12	0.06	-282.00	7536.00	33908	20231108	-41.49	17288	20230817	14.76	33908	-41.49	20240404	19550	1.48	20240703	34500	-42.49	20231108	17590	12.79	20230817	6.99	N	067310	500	260 억		6470110	N	N	73837	N	00	N
130	20240709	160609	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	0	3	0.00	8275924140	411079	128.06	20250	20500	19970	26000	14000	20000	20132.35	12.27	0	32304	20506	20252	20046	19792	19586	20380	19920	261	6000	500	14400	50	1	52169475	10434	-70.92	2.65	12	0.79	-282.00	7536.00	33908	20231108	-41.02	17288	20230817	15.69	33908	-41.02	20240404	19550	2.30	20240703	34500	-42.03	20231108	17590	13.70	20230817	6.97	N	067310	500	260 억		6402588	N	N	73826	N	00	N
131	20240709	150610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	50	2	0.25	7783373640	386483	120.40	20250	20500	19970	26000	14000	20000	20138.98	12.27	0	23579	20506	20252	20046	19792	19586	20380	19920	261	6000	500	14400	50	1	52169475	10460	-71.10	2.66	12	0.74	-282.00	7536.00	33908	20231108	-40.87	17288	20230817	15.98	33908	-40.87	20240404	19550	2.56	20240703	34500	-41.88	20231108	17590	13.99	20230817	6.97	N	067310	500	260 억		6402588	N	N	11296	N	00	N
132	20240709	140611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	50	2	0.25	6545985850	324625	101.13	20250	20500	20000	26000	14000	20000	20164.76	12.27	0	15285	20506	20252	20046	19792	19586	20380	19920	261	6000	500	14400	50	1	52169475	10460	-71.10	2.66	12	0.62	-282.00	7536.00	33908	20231108	-40.87	17288	20230817	15.98	33908	-40.87	20240404	19550	2.56	20240703	34500	-41.88	20231108	17590	13.99	20230817	6.97	N	067310	500	260 억		6402588	N	N	11296	N	00	N
133	20240709	130613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	0	3	0.00	5622949250	278517	86.76	20250	20500	20000	26000	14000	20000	20188.89	12.27	0	4344	20506	20252	20046	19792	19586	20380	19920	261	6000	500	14400	50	1	52169475	10434	-70.92	2.65	12	0.53	-282.00	7536.00	33908	20231108	-41.02	17288	20230817	15.69	33908	-41.02	20240404	19550	2.30	20240703	34500	-42.03	20231108	17590	13.70	20230817	6.97	N	067310	500	260 억		6402588	N	N	11296	N	00	N
134	20240709	120614	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	150	2	0.75	4519643550	223565	69.65	20250	20500	20000	26000	14000	20000	20216.24	12.27	0	-9745	20506	20252	20046	19792	19586	20380	19920	261	6000	500	14400	50	1	52169475	10512	-71.45	2.67	12	0.43	-282.00	7536.00	33908	20231108	-40.57	17288	20230817	16.55	33908	-40.57	20240404	19550	3.07	20240703	34500	-41.59	20231108	17590	14.55	20230817	6.97	N	067310	500	260 억		6402588	N	N	11296	N	00	N
135	20240709	110613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	100	2	0.50	3714766200	183569	57.19	20250	20500	20000	26000	14000	20000	20236.35	12.27	0	-13355	20506	20252	20046	19792	19586	20380	19920	261	6000	500	14400	50	1	52169475	10486	-71.28	2.67	12	0.35	-282.00	7536.00	33908	20231108	-40.72	17288	20230817	16.27	33908	-40.72	20240404	19550	2.81	20240703	34500	-41.74	20231108	17590	14.27	20230817	6.97	N	067310	500	260 억		6402588	N	N	11296	N	00	N
136	20240709	100611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	300	2	1.50	2346465500	115651	36.03	20250	20500	20100	26000	14000	20000	20289.19	12.27	0	13114	20506	20252	20046	19792	19586	20380	19920	261	6000	500	14400	50	1	52169475	10590	-71.99	2.69	12	0.22	-282.00	7536.00	33908	20231108	-40.13	17288	20230817	17.42	33908	-40.13	20240404	19550	3.84	20240703	34500	-41.16	20231108	17590	15.41	20230817	6.97	N	067310	500	260 억		6402588	N	N	11296	N	00	N
137	20240709	090610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	350	2	1.75	829047150	40664	12.67	20250	20500	20200	26000	14000	20000	20387.74	12.27	0	8441	20506	20252	20046	19792	19586	20380	19920	261	6000	500	14400	50	1	52169475	10616	-72.16	2.70	12	0.08	-282.00	7536.00	33908	20231108	-39.98	17288	20230817	17.71	33908	-39.98	20240404	19550	4.09	20240703	34500	-41.01	20231108	17590	15.69	20230817	6.97	N	067310	500	260 억		6402588	N	N	11296	N	00	N
138	20240708	160606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	90	2	0.45	6366638680	318117	61.27	19910	20300	19840	25850	13940	19910	20013.79	12.16	0	-26888	20770	20340	20120	19690	19470	20230	19580	261	5940	500	14330	50	1	52169475	10434	-70.92	2.65	12	0.61	-282.00	7536.00	33908	20231108	-41.02	17288	20230817	15.69	33908	-41.02	20240404	19550	2.30	20240703	34500	-42.03	20231108	17590	13.70	20230817	6.97	N	067310	500	260 억		6345150	N	N	11296	N	00	N
139	20240708	150608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	140	2	0.70	5461657160	272904	52.56	19910	20300	19840	25850	13940	19910	20013.11	12.16	0	-35640	20770	20340	20120	19690	19470	20230	19580	261	5940	500	14330	50	1	52169475	10460	-71.10	2.66	12	0.52	-282.00	7536.00	33908	20231108	-40.87	17288	20230817	15.98	33908	-40.87	20240404	19550	2.56	20240703	34500	-41.88	20231108	17590	13.99	20230817	6.97	N	067310	500	260 억		6345150	N	N	40009	N	00	N
140	20240708	140609	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	90	2	0.45	4591300390	229429	44.19	19910	20300	19840	25850	13940	19910	20011.86	12.16	0	-29617	20770	20340	20120	19690	19470	20230	19580	261	5940	500	14330	50	1	52169475	10434	-70.92	2.65	12	0.44	-282.00	7536.00	33908	20231108	-41.02	17288	20230817	15.69	33908	-41.02	20240404	19550	2.30	20240703	34500	-42.03	20231108	17590	13.70	20230817	6.97	N	067310	500	260 억		6345150	N	N	40009	N	00	N
141	20240708	130605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	140	2	0.70	4121538440	205999	39.68	19910	20300	19840	25850	13940	19910	20007.57	12.16	0	-26721	20770	20340	20120	19690	19470	20230	19580	261	5940	500	14330	50	1	52169475	10460	-71.10	2.66	12	0.39	-282.00	7536.00	33908	20231108	-40.87	17288	20230817	15.98	33908	-40.87	20240404	19550	2.56	20240703	34500	-41.88	20231108	17590	13.99	20230817	6.97	N	067310	500	260 억		6345150	N	N	40009	N	00	N
142	20240708	120607	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	140	2	0.70	3715237600	185720	35.77	19910	20300	19840	25850	13940	19910	20004.52	12.16	0	-24702	20770	20340	20120	19690	19470	20230	19580	261	5940	500	14330	50	1	52169475	10460	-71.10	2.66	12	0.36	-282.00	7536.00	33908	20231108	-40.87	17288	20230817	15.98	33908	-40.87	20240404	19550	2.56	20240703	34500	-41.88	20231108	17590	13.99	20230817	6.97	N	067310	500	260 억		6345150	N	N	40009	N	00	N
143	20240708	110605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	90	2	0.45	3233804520	161675	31.14	19910	20300	19840	25850	13940	19910	20001.89	12.16	0	-18645	20770	20340	20120	19690	19470	20230	19580	261	5940	500	14330	50	1	52169475	10434	-70.92	2.65	12	0.31	-282.00	7536.00	33908	20231108	-41.02	17288	20230817	15.69	33908	-41.02	20240404	19550	2.30	20240703	34500	-42.03	20231108	17590	13.70	20230817	6.97	N	067310	500	260 억		6345150	N	N	40009	N	00	N
144	20240708	100606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19980	70	2	0.35	2071316550	103425	19.92	19910	20300	19840	25850	13940	19910	20027.25	12.16	0	-11764	20770	20340	20120	19690	19470	20230	19580	261	5940	500	14330	10	1	52169475	10423	-70.85	2.65	12	0.20	-282.00	7536.00	33908	20231108	-41.08	17288	20230817	15.57	33908	-41.08	20240404	19550	2.20	20240703	34500	-42.09	20231108	17590	13.59	20230817	6.97	N	067310	500	260 억		6345150	N	N	40009	N	00	N
145	20240708	090606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	90	2	0.45	347496110	17445	3.36	19910	20050	19840	25850	13940	19910	19919.53	12.16	0	-2433	20770	20340	20120	19690	19470	20230	19580	261	5940	500	14330	50	1	52169475	10434	-70.92	2.65	12	0.03	-282.00	7536.00	33908	20231108	-41.02	17288	20230817	15.69	33908	-41.02	20240404	19550	2.30	20240703	34500	-42.03	20231108	17590	13.70	20230817	6.97	N	067310	500	260 억		6345150	N	N	40009	N	00	N
146	20240705	160603	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19910	-390	5	-1.92	10321082720	513423	68.04	20500	20550	19900	26350	14250	20300	20103.58	12.17	0	-10446	21100	20700	20200	19800	19300	20900	20000	261	6050	500	14610	10	1	52169475	10387	-70.60	2.64	12	0.98	-282.00	7536.00	33908	20231108	-41.28	17288	20230817	15.17	33908	-41.28	20240404	19550	1.84	20240703	34500	-42.29	20231108	17590	13.19	20230817	7.03	N	067310	500	260 억		6349781	N	N	40007	N	00	N
147	20240705	150606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19920	-380	5	-1.87	9724375940	483465	64.07	20500	20550	19900	26350	14250	20300	20113.92	12.17	0	-9079	21100	20700	20200	19800	19300	20900	20000	261	6050	500	14610	10	1	52169475	10392	-70.64	2.64	12	0.93	-282.00	7536.00	33908	20231108	-41.25	17288	20230817	15.22	33908	-41.25	20240404	19550	1.89	20240703	34500	-42.26	20231108	17590	13.25	20230817	7.03	N	067310	500	260 억		6349781	N	N	3493	N	00	N
148	20240705	140606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19930	-370	5	-1.82	8334748810	413704	54.82	20500	20550	19900	26350	14250	20300	20146.65	12.17	0	1522	21100	20700	20200	19800	19300	20900	20000	261	6050	500	14610	10	1	52169475	10397	-70.67	2.64	12	0.79	-282.00	7536.00	33908	20231108	-41.22	17288	20230817	15.28	33908	-41.22	20240404	19550	1.94	20240703	34500	-42.23	20231108	17590	13.30	20230817	7.03	N	067310	500	260 억		6349781	N	N	3493	N	00	N
149	20240705	130605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	-250	5	-1.23	5967514900	295633	39.18	20500	20550	20000	26350	14250	20300	20185.55	12.17	0	8778	21100	20700	20200	19800	19300	20900	20000	261	6050	500	14610	50	1	52169475	10460	-71.10	2.66	12	0.57	-282.00	7536.00	33908	20231108	-40.87	17288	20230817	15.98	33908	-40.87	20240404	19550	2.56	20240703	34500	-41.88	20231108	17590	13.99	20230817	7.03	N	067310	500	260 억		6349781	N	N	3493	N	00	N
150	20240705	120605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	-250	5	-1.23	5079230500	251415	33.32	20500	20550	20000	26350	14250	20300	20202.57	12.17	0	4315	21100	20700	20200	19800	19300	20900	20000	261	6050	500	14610	50	1	52169475	10460	-71.10	2.66	12	0.48	-282.00	7536.00	33908	20231108	-40.87	17288	20230817	15.98	33908	-40.87	20240404	19550	2.56	20240703	34500	-41.88	20231108	17590	13.99	20230817	7.03	N	067310	500	260 억		6349781	N	N	3493	N	00	N
151	20240705	110603	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	-100	5	-0.49	3815290550	188667	25.00	20500	20550	20000	26350	14250	20300	20222.35	12.17	0	1375	21100	20700	20200	19800	19300	20900	20000	261	6050	500	14610	50	1	52169475	10538	-71.63	2.68	12	0.36	-282.00	7536.00	33908	20231108	-40.43	17288	20230817	16.84	33908	-40.43	20240404	19550	3.32	20240703	34500	-41.45	20231108	17590	14.84	20230817	7.03	N	067310	500	260 억		6349781	N	N	3493	N	00	N
152	20240705	100604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	-50	5	-0.25	2746000150	135561	17.96	20500	20550	20000	26350	14250	20300	20256.56	12.17	0	-2221	21100	20700	20200	19800	19300	20900	20000	261	6050	500	14610	50	1	52169475	10564	-71.81	2.69	12	0.26	-282.00	7536.00	33908	20231108	-40.28	17288	20230817	17.13	33908	-40.28	20240404	19550	3.58	20240703	34500	-41.30	20231108	17590	15.12	20230817	7.03	N	067310	500	260 억		6349781	N	N	3493	N	00	N
153	20240705	090604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	-150	5	-0.74	836162350	41060	5.44	20500	20550	20000	26350	14250	20300	20364.41	12.17	0	-12023	21100	20700	20200	19800	19300	20900	20000	261	6050	500	14610	50	1	52169475	10512	-71.45	2.67	12	0.08	-282.00	7536.00	33908	20231108	-40.57	17288	20230817	16.55	33908	-40.57	20240404	19550	3.07	20240703	34500	-41.59	20231108	17590	14.55	20230817	7.03	N	067310	500	260 억		6349781	N	N	3493	N	00	N
154	20240704	160601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	750	2	3.84	15099029950	746813	152.80	19700	20600	19700	25400	13690	19550	20217.97	11.96	0	61974	20110	19830	19690	19410	19270	19760	19340	261	5850	500	14070	50	1	52169475	10590	-71.99	2.69	12	1.43	-282.00	7536.00	33908	20231108	-40.13	17288	20230817	17.42	33908	-40.13	20240404	19550	3.84	20240703	34500	-41.16	20231108	17590	15.41	20230817	7.03	N	067310	500	260 억		6238538	N	N	3493	N	00	N
155	20240704	150604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	750	2	3.84	14578184200	721175	147.56	19700	20600	19700	25400	13690	19550	20214.52	11.96	0	60927	20110	19830	19690	19410	19270	19760	19340	261	5850	500	14070	50	1	52169475	10590	-71.99	2.69	12	1.38	-282.00	7536.00	33908	20231108	-40.13	17288	20230817	17.42	33908	-40.13	20240404	19550	3.84	20240703	34500	-41.16	20231108	17590	15.41	20230817	7.03	N	067310	500	260 억		6238538	N	N	994	N	00	N
156	20240704	140603	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20400	850	2	4.35	13498134800	667841	136.65	19700	20600	19700	25400	13690	19550	20211.63	11.96	0	61937	20110	19830	19690	19410	19270	19760	19340	261	5850	500	14070	50	1	52169475	10643	-72.34	2.71	12	1.28	-282.00	7536.00	33908	20231108	-39.84	17288	20230817	18.00	33908	-39.84	20240404	19550	4.35	20240703	34500	-40.87	20231108	17590	15.97	20230817	7.03	N	067310	500	260 억		6238538	N	N	994	N	00	N
157	20240704	130604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	650	2	3.32	11046811350	547472	112.02	19700	20600	19700	25400	13690	19550	20177.90	11.96	0	25022	20110	19830	19690	19410	19270	19760	19340	261	5850	500	14070	50	1	52169475	10538	-71.63	2.68	12	1.05	-282.00	7536.00	33908	20231108	-40.43	17288	20230817	16.84	33908	-40.43	20240404	19550	3.32	20240703	34500	-41.45	20231108	17590	14.84	20230817	7.03	N	067310	500	260 억		6238538	N	N	994	N	00	N
158	20240704	120602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	550	2	2.81	10530919100	521845	106.77	19700	20600	19700	25400	13690	19550	20180.21	11.96	0	32658	20110	19830	19690	19410	19270	19760	19340	261	5850	500	14070	50	1	52169475	10486	-71.28	2.67	12	1.00	-282.00	7536.00	33908	20231108	-40.72	17288	20230817	16.27	33908	-40.72	20240404	19550	2.81	20240703	34500	-41.74	20231108	17590	14.27	20230817	7.03	N	067310	500	260 억		6238538	N	N	994	N	00	N
159	20240704	110602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	500	2	2.56	9625362850	476910	97.58	19700	20600	19700	25400	13690	19550	20182.81	11.96	0	25940	20110	19830	19690	19410	19270	19760	19340	261	5850	500	14070	50	1	52169475	10460	-71.10	2.66	12	0.91	-282.00	7536.00	33908	20231108	-40.87	17288	20230817	15.98	33908	-40.87	20240404	19550	2.56	20240703	34500	-41.88	20231108	17590	13.99	20230817	7.03	N	067310	500	260 억		6238538	N	N	994	N	00	N
160	20240704	100602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	500	2	2.56	8595251290	425378	87.04	19700	20600	19700	25400	13690	19550	20206.20	11.96	0	27852	20110	19830	19690	19410	19270	19760	19340	261	5850	500	14070	50	1	52169475	10460	-71.10	2.66	12	0.82	-282.00	7536.00	33908	20231108	-40.87	17288	20230817	15.98	33908	-40.87	20240404	19550	2.56	20240703	34500	-41.88	20231108	17590	13.99	20230817	7.03	N	067310	500	260 억		6238538	N	N	994	N	00	N
161	20240704	090603	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	500	2	2.56	1269947690	63690	13.03	19700	20150	19700	25400	13690	19550	19939.73	11.96	0	12841	20110	19830	19690	19410	19270	19760	19340	261	5850	500	14070	50	1	52169475	10460	-71.10	2.66	12	0.12	-282.00	7536.00	33908	20231108	-40.87	17288	20230817	15.98	33908	-40.87	20240404	19550	2.56	20240703	34500	-41.88	20231108	17590	13.99	20230817	7.03	N	067310	500	260 억		6238538	N	N	994	N	00	N
162	20240703	160600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19550	-340	5	-1.71	9467637640	480159	73.87	19800	19970	19550	25850	13930	19890	19718.76	11.84	0	16684	21010	20450	20040	19480	19070	20245	19275	261	5960	500	14320	10	1	52169475	10199	-69.33	2.59	12	0.92	-282.00	7536.00	33908	20231108	-42.34	17288	20230817	13.08	33908	-42.34	20240404	19550	0.00	20240703	34500	-43.33	20231108	17590	11.14	20230817	6.99	N	067310	500	260 억		6178505	N	N	965	N	00	N
163	20240703	150601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19580	-310	5	-1.56	8138767840	412230	63.42	19800	19970	19580	25850	13930	19890	19743.26	11.84	0	11902	21010	20450	20040	19480	19070	20245	19275	261	5960	500	14320	10	1	52169475	10215	-69.43	2.60	12	0.79	-282.00	7536.00	33908	20231108	-42.26	17288	20230817	13.26	33908	-42.26	20240404	19580	0.00	20240703	34500	-43.25	20231108	17590	11.31	20230817	6.99	N	067310	500	260 억		6178505	N	N	648	N	00	N
164	20240703	140602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19770	-120	5	-0.60	6892569290	348761	53.65	19800	19970	19600	25850	13930	19890	19763.01	11.84	0	21672	21010	20450	20040	19480	19070	20245	19275	261	5960	500	14320	10	1	52169475	10314	-70.11	2.62	12	0.67	-282.00	7536.00	33908	20231108	-41.70	17288	20230817	14.36	33908	-41.70	20240404	19600	0.87	20240703	34500	-42.70	20231108	17590	12.39	20230817	6.99	N	067310	500	260 억		6178505	N	N	648	N	00	N
165	20240703	130601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19640	-250	5	-1.26	6095515530	308433	47.45	19800	19970	19600	25850	13930	19890	19762.84	11.84	0	15829	21010	20450	20040	19480	19070	20245	19275	261	5960	500	14320	10	1	52169475	10246	-69.65	2.61	12	0.59	-282.00	7536.00	33908	20231108	-42.08	17288	20230817	13.60	33908	-42.08	20240404	19600	0.20	20240703	34500	-43.07	20231108	17590	11.65	20230817	6.99	N	067310	500	260 억		6178505	N	N	648	N	00	N
166	20240703	120600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19700	-190	5	-0.96	5629706740	284729	43.80	19800	19970	19600	25850	13930	19890	19772.15	11.84	0	12572	21010	20450	20040	19480	19070	20245	19275	261	5960	500	14320	10	1	52169475	10277	-69.86	2.61	12	0.55	-282.00	7536.00	33908	20231108	-41.90	17288	20230817	13.95	33908	-41.90	20240404	19600	0.51	20240703	34500	-42.90	20231108	17590	12.00	20230817	6.99	N	067310	500	260 억		6178505	N	N	648	N	00	N
167	20240703	110603	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19760	-130	5	-0.65	5290645180	267548	41.16	19800	19970	19600	25850	13930	19890	19774.56	11.84	0	13668	21010	20450	20040	19480	19070	20245	19275	261	5960	500	14320	10	1	52169475	10309	-70.07	2.62	12	0.51	-282.00	7536.00	33908	20231108	-41.72	17288	20230817	14.30	33908	-41.72	20240404	19600	0.82	20240703	34500	-42.72	20231108	17590	12.34	20230817	6.99	N	067310	500	260 억		6178505	N	N	648	N	00	N
168	20240703	100602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19860	-30	5	-0.15	2505516330	126291	19.43	19800	19970	19670	25850	13930	19890	19839.22	11.84	0	-10558	21010	20450	20040	19480	19070	20245	19275	261	5960	500	14320	10	1	52169475	10361	-70.43	2.64	12	0.24	-282.00	7536.00	33908	20231108	-41.43	17288	20230817	14.88	33908	-41.43	20240404	19630	1.17	20240702	34500	-42.43	20231108	17590	12.91	20230817	6.99	N	067310	500	260 억		6178505	N	N	648	N	00	N
169	20240703	090600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19690	-200	5	-1.01	562491780	28500	4.38	19800	19890	19670	25850	13930	19890	19736.44	11.84	0	-12320	21010	20450	20040	19480	19070	20245	19275	261	5960	500	14320	10	1	52169475	10272	-69.82	2.61	12	0.05	-282.00	7536.00	33908	20231108	-41.93	17288	20230817	13.89	33908	-41.93	20240404	19630	0.31	20240702	34500	-42.93	20231108	17590	11.94	20230817	6.99	N	067310	500	260 억		6178505	N	N	648	N	00	N
170	20240702	160559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19890	-710	5	-3.45	12892808180	645916	218.26	20600	20600	19630	26750	14450	20600	19960.64	12.21	0	-105509	21033	20816	20533	20316	20033	20925	20425	261	6150	500	14830	10	1	52169475	10377	-70.53	2.64	12	1.24	-282.00	7536.00	33908	20231108	-41.34	17288	20230817	15.05	33908	-41.34	20240404	19630	1.32	20240702	34500	-42.35	20231108	17590	13.08	20230817	7.01	N	067310	500	260 억		6372020	N	N	648	N	00	N
171	20240702	150600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19890	-710	5	-3.45	12206390010	611384	206.59	20600	20600	19630	26750	14450	20600	19965.18	12.21	0	-112974	21033	20816	20533	20316	20033	20925	20425	261	6150	500	14830	10	1	52169475	10377	-70.53	2.64	12	1.17	-282.00	7536.00	33908	20231108	-41.34	17288	20230817	15.05	33908	-41.34	20240404	19630	1.32	20240702	34500	-42.35	20231108	17590	13.08	20230817	7.01	N	067310	500	260 억		6372020	N	N	6184	N	00	N
172	20240702	140600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19810	-790	5	-3.83	10826030250	541736	183.06	20600	20600	19630	26750	14450	20600	19983.96	12.21	0	-128980	21033	20816	20533	20316	20033	20925	20425	261	6150	500	14830	10	1	52169475	10335	-70.25	2.63	12	1.04	-282.00	7536.00	33908	20231108	-41.58	17288	20230817	14.59	33908	-41.58	20240404	19630	0.92	20240702	34500	-42.58	20231108	17590	12.62	20230817	7.01	N	067310	500	260 억		6372020	N	N	6184	N	00	N
173	20240702	130600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19760	-840	5	-4.08	9336605440	466286	157.56	20600	20600	19750	26750	14450	20600	20023.34	12.21	0	-139390	21033	20816	20533	20316	20033	20925	20425	261	6150	500	14830	10	1	52169475	10309	-70.07	2.62	12	0.89	-282.00	7536.00	33908	20231108	-41.72	17288	20230817	14.30	33908	-41.72	20240404	19750	0.05	20240702	34500	-42.72	20231108	17590	12.34	20230817	7.01	N	067310	500	260 억		6372020	N	N	6184	N	00	N
174	20240702	120601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19990	-610	5	-2.96	7027179660	350056	118.29	20600	20600	19850	26750	14450	20600	20074.44	12.21	0	-71926	21033	20816	20533	20316	20033	20925	20425	261	6150	500	14830	10	1	52169475	10429	-70.89	2.65	12	0.67	-282.00	7536.00	33908	20231108	-41.05	17288	20230817	15.63	33908	-41.05	20240404	19850	0.71	20240702	34500	-42.06	20231108	17590	13.64	20230817	7.01	N	067310	500	260 억		6372020	N	N	6184	N	00	N
175	20240702	110559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	-600	5	-2.91	6534995540	325452	109.97	20600	20600	19850	26750	14450	20600	20079.75	12.21	0	-66502	21033	20816	20533	20316	20033	20925	20425	261	6150	500	14830	50	1	52169475	10434	-70.92	2.65	12	0.62	-282.00	7536.00	33908	20231108	-41.02	17288	20230817	15.69	33908	-41.02	20240404	19850	0.76	20240702	34500	-42.03	20231108	17590	13.70	20230817	7.01	N	067310	500	260 억		6372020	N	N	6184	N	00	N
176	20240702	100600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	-550	5	-2.67	5457243720	271518	91.75	20600	20600	19850	26750	14450	20600	20099.01	12.21	0	-65507	21033	20816	20533	20316	20033	20925	20425	261	6150	500	14830	50	1	52169475	10460	-71.10	2.66	12	0.52	-282.00	7536.00	33908	20231108	-40.87	17288	20230817	15.98	33908	-40.87	20240404	19850	1.01	20240702	34500	-41.88	20231108	17590	13.99	20230817	7.01	N	067310	500	260 억		6372020	N	N	6184	N	00	N
177	20240702	090601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	-100	5	-0.49	395883650	19273	6.51	20600	20600	20450	26750	14450	20600	20540.84	12.21	0	-9240	21033	20816	20533	20316	20033	20925	20425	261	6150	500	14830	50	1	52169475	10695	-72.70	2.72	12	0.04	-282.00	7536.00	33908	20231108	-39.54	17288	20230817	18.58	33908	-39.54	20240404	20100	1.99	20240627	34500	-40.58	20231108	17590	16.54	20230817	7.01	N	067310	500	260 억		6372020	N	N	6184	N	00	N
178	20240701	160558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20600	100	2	0.49	5941010850	290065	115.89	20250	20750	20250	26650	14350	20500	20480.79	12.24	0	-20282	20900	20700	20400	20200	19900	20800	20300	261	6150	500	14760	50	1	52169475	10747	-73.05	2.73	12	0.56	-282.00	7536.00	33908	20231108	-39.25	17288	20230817	19.16	33908	-39.25	20240404	20100	2.49	20240627	34500	-40.29	20231108	17590	17.11	20230817	6.96	N	067310	500	260 억		6383669	N	N	5854	N	00	N
179	20240701	150559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20600	100	2	0.49	5469969400	267176	106.75	20250	20750	20250	26650	14350	20500	20473.23	12.24	0	-20465	20900	20700	20400	20200	19900	20800	20300	261	6150	500	14760	50	1	52169475	10747	-73.05	2.73	12	0.51	-282.00	7536.00	33908	20231108	-39.25	17288	20230817	19.16	33908	-39.25	20240404	20100	2.49	20240627	34500	-40.29	20231108	17590	17.11	20230817	6.96	N	067310	500	260 억		6383669	N	N	3919	N	00	N
180	20240701	140558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	0	3	0.00	4611056450	225380	90.05	20250	20750	20250	26650	14350	20500	20458.94	12.24	0	-28563	20900	20700	20400	20200	19900	20800	20300	261	6150	500	14760	50	1	52169475	10695	-72.70	2.72	12	0.43	-282.00	7536.00	33908	20231108	-39.54	17288	20230817	18.58	33908	-39.54	20240404	20100	1.99	20240627	34500	-40.58	20231108	17590	16.54	20230817	6.96	N	067310	500	260 억		6383669	N	N	3919	N	00	N
181	20240701	130558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20450	-50	5	-0.24	3982231900	194699	77.79	20250	20750	20250	26650	14350	20500	20453.16	12.24	0	-23707	20900	20700	20400	20200	19900	20800	20300	261	6150	500	14760	50	1	52169475	10669	-72.52	2.71	12	0.37	-282.00	7536.00	33908	20231108	-39.69	17288	20230817	18.29	33908	-39.69	20240404	20100	1.74	20240627	34500	-40.72	20231108	17590	16.26	20230817	6.96	N	067310	500	260 억		6383669	N	N	3919	N	00	N
182	20240701	120559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20450	-50	5	-0.24	3506456000	171455	68.50	20250	20750	20250	26650	14350	20500	20451.04	12.24	0	-19303	20900	20700	20400	20200	19900	20800	20300	261	6150	500	14760	50	1	52169475	10669	-72.52	2.71	12	0.33	-282.00	7536.00	33908	20231108	-39.69	17288	20230817	18.29	33908	-39.69	20240404	20100	1.74	20240627	34500	-40.72	20231108	17590	16.26	20230817	6.96	N	067310	500	260 억		6383669	N	N	3919	N	00	N
183	20240701	110558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20400	-100	5	-0.49	2963776100	144900	57.89	20250	20750	20250	26650	14350	20500	20453.79	12.24	0	-17931	20900	20700	20400	20200	19900	20800	20300	261	6150	500	14760	50	1	52169475	10643	-72.34	2.71	12	0.28	-282.00	7536.00	33908	20231108	-39.84	17288	20230817	18.00	33908	-39.84	20240404	20100	1.49	20240627	34500	-40.87	20231108	17590	15.97	20230817	6.96	N	067310	500	260 억		6383669	N	N	3919	N	00	N
184	20240701	100557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	-150	5	-0.73	2299389950	112346	44.89	20250	20750	20250	26650	14350	20500	20466.90	12.24	0	-17234	20900	20700	20400	20200	19900	20800	20300	261	6150	500	14760	50	1	52169475	10616	-72.16	2.70	12	0.22	-282.00	7536.00	33908	20231108	-39.98	17288	20230817	17.71	33908	-39.98	20240404	20100	1.24	20240627	34500	-41.01	20231108	17590	15.69	20230817	6.96	N	067310	500	260 억		6383669	N	N	3919	N	00	N
185	20240701	090556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	-150	5	-0.73	420958150	20732	8.28	20250	20450	20250	26650	14350	20500	20300.17	12.24	0	-3060	20900	20700	20400	20200	19900	20800	20300	261	6150	500	14760	50	1	52169475	10616	-72.16	2.70	12	0.04	-282.00	7536.00	33908	20231108	-39.98	17288	20230817	17.71	33908	-39.98	20240404	20100	1.24	20240627	34500	-41.01	20231108	17590	15.69	20230817	6.96	N	067310	500	260 억		6383669	N	N	3919	N	00	N