KissMeData/036810/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	160433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27000	-450	5	-1.64	1415007500	52105	34.46	27500	27900	26800	35650	19250	27450	27157.03	4.10	0	-14786	29016	28232	27366	26582	25716	28625	26975	109	8200	500	20310	50	1	21756789	5874	-43.34	2.38	12	0.24	-623.00	11322.00	41850	20240611	-35.48	17330	20231031	55.80	41850	-35.48	20240611	20500	31.71	20240201	41850	-35.48	20240611	17330	55.80	20231031	3.52	N	036810	500	108 억		891508	N	N	3185	N	00	N
3	20240830	150438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27100	-350	5	-1.28	1260019100	46367	30.67	27500	27900	26800	35650	19250	27450	27174.91	4.10	0	-13691	29016	28232	27366	26582	25716	28625	26975	109	8200	500	20310	50	1	21756789	5896	-43.50	2.39	12	0.21	-623.00	11322.00	41850	20240611	-35.24	17330	20231031	56.38	41850	-35.24	20240611	20500	32.20	20240201	41850	-35.24	20240611	17330	56.38	20231031	3.52	N	036810	500	108 억		891508	N	N	1642	N	00	N
4	20240830	140437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27000	-450	5	-1.64	1132926800	41670	27.56	27500	27900	26800	35650	19250	27450	27188.07	4.10	0	-15245	29016	28232	27366	26582	25716	28625	26975	109	8200	500	20310	50	1	21756789	5874	-43.34	2.38	12	0.19	-623.00	11322.00	41850	20240611	-35.48	17330	20231031	55.80	41850	-35.48	20240611	20500	31.71	20240201	41850	-35.48	20240611	17330	55.80	20231031	3.52	N	036810	500	108 억		891508	N	N	1642	N	00	N
5	20240830	130435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27100	-350	5	-1.28	1074445150	39504	26.13	27500	27900	26800	35650	19250	27450	27198.39	4.10	0	-15726	29016	28232	27366	26582	25716	28625	26975	109	8200	500	20310	50	1	21756789	5896	-43.50	2.39	12	0.18	-623.00	11322.00	41850	20240611	-35.24	17330	20231031	56.38	41850	-35.24	20240611	20500	32.20	20240201	41850	-35.24	20240611	17330	56.38	20231031	3.52	N	036810	500	108 억		891508	N	N	1642	N	00	N
6	20240830	120438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27000	-450	5	-1.64	815939550	29941	19.80	27500	27900	26800	35650	19250	27450	27251.58	4.10	0	-9241	29016	28232	27366	26582	25716	28625	26975	109	8200	500	20310	50	1	21756789	5874	-43.34	2.38	12	0.14	-623.00	11322.00	41850	20240611	-35.48	17330	20231031	55.80	41850	-35.48	20240611	20500	31.71	20240201	41850	-35.48	20240611	17330	55.80	20231031	3.52	N	036810	500	108 억		891508	N	N	1642	N	00	N
7	20240830	110438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27100	-350	5	-1.28	634610900	23217	15.35	27500	27900	27000	35650	19250	27450	27333.89	4.10	0	-7204	29016	28232	27366	26582	25716	28625	26975	109	8200	500	20310	50	1	21756789	5896	-43.50	2.39	12	0.11	-623.00	11322.00	41850	20240611	-35.24	17330	20231031	56.38	41850	-35.24	20240611	20500	32.20	20240201	41850	-35.24	20240611	17330	56.38	20231031	3.52	N	036810	500	108 억		891508	N	N	1642	N	00	N
8	20240830	100440	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27350	-100	5	-0.36	422141650	15438	10.21	27500	27900	27000	35650	19250	27450	27344.32	4.10	0	-4523	29016	28232	27366	26582	25716	28625	26975	109	8200	500	20310	50	1	21756789	5950	-43.90	2.42	12	0.07	-623.00	11322.00	41850	20240611	-34.65	17330	20231031	57.82	41850	-34.65	20240611	20500	33.41	20240201	41850	-34.65	20240611	17330	57.82	20231031	3.52	N	036810	500	108 억		891508	N	N	1642	N	00	N
9	20240830	090439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27700	250	2	0.91	61157100	2211	1.46	27500	27900	27500	35650	19250	27450	27660.38	4.10	0	-1081	29016	28232	27366	26582	25716	28625	26975	109	8200	500	20310	50	1	21756789	6027	-44.46	2.45	12	0.01	-623.00	11322.00	41850	20240611	-33.81	17330	20231031	59.84	41850	-33.81	20240611	20500	35.12	20240201	41850	-33.81	20240611	17330	59.84	20231031	3.52	N	036810	500	108 억		891508	N	N	1642	N	00	N
10	20240829	160439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27450	-100	5	-0.36	4104711700	151027	186.18	26900	28150	26500	35800	19300	27550	27178.35	4.13	0	-7844	28416	27982	27266	26832	26116	28200	27050	109	8250	500	20380	50	1	21756789	5972	-44.06	2.42	12	0.69	-623.00	11322.00	41850	20240611	-34.41	17330	20231031	58.40	41850	-34.41	20240611	20500	33.90	20240201	41850	-34.41	20240611	17330	58.40	20231031	3.53	N	036810	500	108 억		898984	N	N	1642	N	00	N
11	20240829	150443	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27700	150	2	0.54	3877191850	142764	176.00	26900	28150	26500	35800	19300	27550	27157.91	4.13	0	-6732	28416	27982	27266	26832	26116	28200	27050	109	8250	500	20380	50	1	21756789	6027	-44.46	2.45	12	0.66	-623.00	11322.00	41850	20240611	-33.81	17330	20231031	59.84	41850	-33.81	20240611	20500	35.12	20240201	41850	-33.81	20240611	17330	59.84	20231031	3.53	N	036810	500	108 억		898984	N	N	103	N	00	N
12	20240829	140446	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27600	50	2	0.18	2513319050	93427	115.18	26900	27800	26500	35800	19300	27550	26901.07	4.13	0	-39470	28416	27982	27266	26832	26116	28200	27050	109	8250	500	20380	50	1	21756789	6005	-44.30	2.44	12	0.43	-623.00	11322.00	41850	20240611	-34.05	17330	20231031	59.26	41850	-34.05	20240611	20500	34.63	20240201	41850	-34.05	20240611	17330	59.26	20231031	3.53	N	036810	500	108 억		898984	N	N	103	N	00	N
13	20240829	130444	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27100	-450	5	-1.63	2212296900	82426	101.61	26900	27300	26500	35800	19300	27550	26839.36	4.13	0	-40676	28416	27982	27266	26832	26116	28200	27050	109	8250	500	20380	50	1	21756789	5896	-43.50	2.39	12	0.38	-623.00	11322.00	41850	20240611	-35.24	17330	20231031	56.38	41850	-35.24	20240611	20500	32.20	20240201	41850	-35.24	20240611	17330	56.38	20231031	3.53	N	036810	500	108 억		898984	N	N	103	N	00	N
14	20240829	120441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26850	-700	5	-2.54	1952735300	72803	89.75	26900	27250	26500	35800	19300	27550	26821.68	4.13	0	-40873	28416	27982	27266	26832	26116	28200	27050	109	8250	500	20380	50	1	21756789	5842	-43.10	2.37	12	0.33	-623.00	11322.00	41850	20240611	-35.84	17330	20231031	54.93	41850	-35.84	20240611	20500	30.98	20240201	41850	-35.84	20240611	17330	54.93	20231031	3.53	N	036810	500	108 억		898984	N	N	103	N	00	N
15	20240829	110446	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26900	-650	5	-2.36	1845925900	68816	84.84	26900	27250	26500	35800	19300	27550	26823.55	4.13	0	-41636	28416	27982	27266	26832	26116	28200	27050	109	8250	500	20380	50	1	21756789	5853	-43.18	2.38	12	0.32	-623.00	11322.00	41850	20240611	-35.72	17330	20231031	55.22	41850	-35.72	20240611	20500	31.22	20240201	41850	-35.72	20240611	17330	55.22	20231031	3.53	N	036810	500	108 억		898984	N	N	103	N	00	N
16	20240829	100442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26950	-600	5	-2.18	1614956450	60272	74.30	26900	27250	26500	35800	19300	27550	26793.85	4.13	0	-37555	28416	27982	27266	26832	26116	28200	27050	109	8250	500	20380	50	1	21756789	5863	-43.26	2.38	12	0.28	-623.00	11322.00	41850	20240611	-35.60	17330	20231031	55.51	41850	-35.60	20240611	20500	31.46	20240201	41850	-35.60	20240611	17330	55.51	20231031	3.53	N	036810	500	108 억		898984	N	N	103	N	00	N
17	20240829	090443	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27250	-300	5	-1.09	289939700	10841	13.36	26900	27250	26500	35800	19300	27550	26741.01	4.13	0	-517	28416	27982	27266	26832	26116	28200	27050	109	8250	500	20380	50	1	21756789	5929	-43.74	2.41	12	0.05	-623.00	11322.00	41850	20240611	-34.89	17330	20231031	57.24	41850	-34.89	20240611	20500	32.93	20240201	41850	-34.89	20240611	17330	57.24	20231031	3.53	N	036810	500	108 억		898984	N	N	103	N	00	N
18	20240828	160430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27550	800	2	2.99	2192742500	80590	116.35	26700	27700	26550	34750	18750	26750	27207.62	4.10	0	7628	27716	27232	26816	26332	25916	27025	26125	109	8000	500	19790	50	1	21756789	5994	-44.22	2.43	12	0.37	-623.00	11322.00	41850	20240611	-34.17	17330	20231031	58.97	41850	-34.17	20240611	20500	34.39	20240201	41850	-34.17	20240611	17330	58.97	20231031	3.55	N	036810	500	108 억		890948	N	N	103	N	00	N
19	20240828	150432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27350	600	2	2.24	2088032300	76780	110.85	26700	27700	26550	34750	18750	26750	27195.00	4.10	0	6653	27716	27232	26816	26332	25916	27025	26125	109	8000	500	19790	50	1	21756789	5950	-43.90	2.42	12	0.35	-623.00	11322.00	41850	20240611	-34.65	17330	20231031	57.82	41850	-34.65	20240611	20500	33.41	20240201	41850	-34.65	20240611	17330	57.82	20231031	3.55	N	036810	500	108 억		890948	N	N	794	N	00	N
20	20240828	140434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27450	700	2	2.62	1911367750	70337	101.55	26700	27700	26550	34750	18750	26750	27174.43	4.10	0	6299	27716	27232	26816	26332	25916	27025	26125	109	8000	500	19790	50	1	21756789	5972	-44.06	2.42	12	0.32	-623.00	11322.00	41850	20240611	-34.41	17330	20231031	58.40	41850	-34.41	20240611	20500	33.90	20240201	41850	-34.41	20240611	17330	58.40	20231031	3.55	N	036810	500	108 억		890948	N	N	794	N	00	N
21	20240828	130433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26950	200	2	0.75	1521551950	56116	81.02	26700	27550	26550	34750	18750	26750	27114.40	4.10	0	4063	27716	27232	26816	26332	25916	27025	26125	109	8000	500	19790	50	1	21756789	5863	-43.26	2.38	12	0.26	-623.00	11322.00	41850	20240611	-35.60	17330	20231031	55.51	41850	-35.60	20240611	20500	31.46	20240201	41850	-35.60	20240611	17330	55.51	20231031	3.55	N	036810	500	108 억		890948	N	N	794	N	00	N
22	20240828	120432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26750	0	3	0.00	1481062050	54609	78.84	26700	27550	26550	34750	18750	26750	27121.21	4.10	0	4578	27716	27232	26816	26332	25916	27025	26125	109	8000	500	19790	50	1	21756789	5820	-42.94	2.36	12	0.25	-623.00	11322.00	41850	20240611	-36.08	17330	20231031	54.36	41850	-36.08	20240611	20500	30.49	20240201	41850	-36.08	20240611	17330	54.36	20231031	3.55	N	036810	500	108 억		890948	N	N	794	N	00	N
23	20240828	110432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27150	400	2	1.50	1103011600	40530	58.52	26700	27550	26550	34750	18750	26750	27214.70	4.10	0	-1458	27716	27232	26816	26332	25916	27025	26125	109	8000	500	19790	50	1	21756789	5907	-43.58	2.40	12	0.19	-623.00	11322.00	41850	20240611	-35.13	17330	20231031	56.66	41850	-35.13	20240611	20500	32.44	20240201	41850	-35.13	20240611	17330	56.66	20231031	3.55	N	036810	500	108 억		890948	N	N	794	N	00	N
24	20240828	100452	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27250	500	2	1.87	899682450	33062	47.73	26700	27550	26550	34750	18750	26750	27211.98	4.10	0	87	27716	27232	26816	26332	25916	27025	26125	109	8000	500	19790	50	1	21756789	5929	-43.74	2.41	12	0.15	-623.00	11322.00	41850	20240611	-34.89	17330	20231031	57.24	41850	-34.89	20240611	20500	32.93	20240201	41850	-34.89	20240611	17330	57.24	20231031	3.55	N	036810	500	108 억		890948	N	N	794	N	00	N
25	20240828	090439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26600	-150	5	-0.56	92268350	3459	4.99	26700	26850	26600	34750	18750	26750	26674.86	4.10	0	1266	27716	27232	26816	26332	25916	27025	26125	109	8000	500	19790	50	1	21756789	5787	-42.70	2.35	12	0.02	-623.00	11322.00	41850	20240611	-36.44	17330	20231031	53.49	41850	-36.44	20240611	20500	29.76	20240201	41850	-36.44	20240611	17330	53.49	20231031	3.55	N	036810	500	108 억		890948	N	N	794	N	00	N
26	20240827	160430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26750	-450	5	-1.65	1852460800	69205	91.97	26900	27300	26400	35350	19050	27200	26767.74	4.04	0	9705	28233	27716	27433	26916	26633	27575	26775	109	8150	500	20120	50	1	21756789	5820	-42.94	2.36	12	0.32	-623.00	11322.00	41850	20240611	-36.08	17330	20231031	54.36	41850	-36.08	20240611	20500	30.49	20240201	41850	-36.08	20240611	17330	54.36	20231031	3.54	N	036810	500	108 억		878033	N	N	794	N	00	N
27	20240827	150432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27100	-100	5	-0.37	1692846300	63273	84.09	26900	27300	26400	35350	19050	27200	26754.64	4.04	0	10150	28233	27716	27433	26916	26633	27575	26775	109	8150	500	20120	50	1	21756789	5896	-43.50	2.39	12	0.29	-623.00	11322.00	41850	20240611	-35.24	17330	20231031	56.38	41850	-35.24	20240611	20500	32.20	20240201	41850	-35.24	20240611	17330	56.38	20231031	3.54	N	036810	500	108 억		878033	N	N	1903	N	00	N
28	20240827	140433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26600	-600	5	-2.21	1315316850	49226	65.42	26900	27300	26400	35350	19050	27200	26719.96	4.04	0	10993	28233	27716	27433	26916	26633	27575	26775	109	8150	500	20120	50	1	21756789	5787	-42.70	2.35	12	0.23	-623.00	11322.00	41850	20240611	-36.44	17330	20231031	53.49	41850	-36.44	20240611	20500	29.76	20240201	41850	-36.44	20240611	17330	53.49	20231031	3.54	N	036810	500	108 억		878033	N	N	1903	N	00	N
29	20240827	130433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26700	-500	5	-1.84	1046772100	39120	51.99	26900	27300	26400	35350	19050	27200	26757.98	4.04	0	7802	28233	27716	27433	26916	26633	27575	26775	109	8150	500	20120	50	1	21756789	5809	-42.86	2.36	12	0.18	-623.00	11322.00	41850	20240611	-36.20	17330	20231031	54.07	41850	-36.20	20240611	20500	30.24	20240201	41850	-36.20	20240611	17330	54.07	20231031	3.54	N	036810	500	108 억		878033	N	N	1903	N	00	N
30	20240827	120436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26800	-400	5	-1.47	931274050	34792	46.24	26900	27300	26400	35350	19050	27200	26766.90	4.04	0	6853	28233	27716	27433	26916	26633	27575	26775	109	8150	500	20120	50	1	21756789	5831	-43.02	2.37	12	0.16	-623.00	11322.00	41850	20240611	-35.96	17330	20231031	54.65	41850	-35.96	20240611	20500	30.73	20240201	41850	-35.96	20240611	17330	54.65	20231031	3.54	N	036810	500	108 억		878033	N	N	1903	N	00	N
31	20240827	110434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26800	-400	5	-1.47	819097750	30588	40.65	26900	27300	26400	35350	19050	27200	26778.40	4.04	0	6102	28233	27716	27433	26916	26633	27575	26775	109	8150	500	20120	50	1	21756789	5831	-43.02	2.37	12	0.14	-623.00	11322.00	41850	20240611	-35.96	17330	20231031	54.65	41850	-35.96	20240611	20500	30.73	20240201	41850	-35.96	20240611	17330	54.65	20231031	3.54	N	036810	500	108 억		878033	N	N	1903	N	00	N
32	20240827	100431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26800	-400	5	-1.47	640953750	23944	31.82	26900	27300	26400	35350	19050	27200	26768.87	4.04	0	6152	28233	27716	27433	26916	26633	27575	26775	109	8150	500	20120	50	1	21756789	5831	-43.02	2.37	12	0.11	-623.00	11322.00	41850	20240611	-35.96	17330	20231031	54.65	41850	-35.96	20240611	20500	30.73	20240201	41850	-35.96	20240611	17330	54.65	20231031	3.54	N	036810	500	108 억		878033	N	N	1903	N	00	N
33	20240827	090431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26700	-500	5	-1.84	137908150	5126	6.81	26900	27300	26700	35350	19050	27200	26903.66	4.04	0	983	28233	27716	27433	26916	26633	27575	26775	109	8150	500	20120	50	1	21756789	5809	-42.86	2.36	12	0.02	-623.00	11322.00	41850	20240611	-36.20	17330	20231031	54.07	41850	-36.20	20240611	20500	30.24	20240201	41850	-36.20	20240611	17330	54.07	20231031	3.54	N	036810	500	108 억		878033	N	N	1903	N	00	N
34	20240826	160428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27200	-250	5	-0.91	2061905700	75069	52.41	27750	27950	27150	35650	19250	27450	27466.92	4.08	0	-13384	28516	27982	27466	26932	26416	28250	27200	109	8200	500	20310	50	1	21756789	5918	-43.66	2.40	12	0.35	-623.00	11322.00	41850	20240611	-35.01	17330	20231031	56.95	41850	-35.01	20240611	20500	32.68	20240201	41850	-35.01	20240611	17330	56.95	20231031	3.56	N	036810	500	108 억		888741	N	N	1903	N	00	N
35	20240826	150430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27400	-50	5	-0.18	1963187800	71448	49.88	27750	27950	27150	35650	19250	27450	27477.16	4.08	0	-14718	28516	27982	27466	26932	26416	28250	27200	109	8200	500	20310	50	1	21756789	5961	-43.98	2.42	12	0.33	-623.00	11322.00	41850	20240611	-34.53	17330	20231031	58.11	41850	-34.53	20240611	20500	33.66	20240201	41850	-34.53	20240611	17330	58.11	20231031	3.56	N	036810	500	108 억		888741	N	N	688	N	00	N
36	20240826	140431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27450	0	3	0.00	1808031050	65772	45.92	27750	27950	27150	35650	19250	27450	27489.37	4.08	0	-16705	28516	27982	27466	26932	26416	28250	27200	109	8200	500	20310	50	1	21756789	5972	-44.06	2.42	12	0.30	-623.00	11322.00	41850	20240611	-34.41	17330	20231031	58.40	41850	-34.41	20240611	20500	33.90	20240201	41850	-34.41	20240611	17330	58.40	20231031	3.56	N	036810	500	108 억		888741	N	N	688	N	00	N
37	20240826	130434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27150	-300	5	-1.09	1533812500	55766	38.93	27750	27950	27150	35650	19250	27450	27504.44	4.08	0	-14159	28516	27982	27466	26932	26416	28250	27200	109	8200	500	20310	50	1	21756789	5907	-43.58	2.40	12	0.26	-623.00	11322.00	41850	20240611	-35.13	17330	20231031	56.66	41850	-35.13	20240611	20500	32.44	20240201	41850	-35.13	20240611	17330	56.66	20231031	3.56	N	036810	500	108 억		888741	N	N	688	N	00	N
38	20240826	120429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27300	-150	5	-0.55	1352463450	49099	34.28	27750	27950	27200	35650	19250	27450	27545.64	4.08	0	-9964	28516	27982	27466	26932	26416	28250	27200	109	8200	500	20310	50	1	21756789	5940	-43.82	2.41	12	0.23	-623.00	11322.00	41850	20240611	-34.77	17330	20231031	57.53	41850	-34.77	20240611	20500	33.17	20240201	41850	-34.77	20240611	17330	57.53	20231031	3.56	N	036810	500	108 억		888741	N	N	688	N	00	N
39	20240826	110431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27400	-50	5	-0.18	1219542400	44224	30.87	27750	27950	27200	35650	19250	27450	27576.48	4.08	0	-8666	28516	27982	27466	26932	26416	28250	27200	109	8200	500	20310	50	1	21756789	5961	-43.98	2.42	12	0.20	-623.00	11322.00	41850	20240611	-34.53	17330	20231031	58.11	41850	-34.53	20240611	20500	33.66	20240201	41850	-34.53	20240611	17330	58.11	20231031	3.56	N	036810	500	108 억		888741	N	N	688	N	00	N
40	20240826	100432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27600	150	2	0.55	757738300	27509	19.21	27750	27950	27200	35650	19250	27450	27545.11	4.08	0	-412	28516	27982	27466	26932	26416	28250	27200	109	8200	500	20310	50	1	21756789	6005	-44.30	2.44	12	0.13	-623.00	11322.00	41850	20240611	-34.05	17330	20231031	59.26	41850	-34.05	20240611	20500	34.63	20240201	41850	-34.05	20240611	17330	59.26	20231031	3.56	N	036810	500	108 억		888741	N	N	688	N	00	N
41	20240826	090431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27650	200	2	0.73	123560300	4454	3.11	27750	27950	27600	35650	19250	27450	27741.42	4.08	0	473	28516	27982	27466	26932	26416	28250	27200	109	8200	500	20310	50	1	21756789	6016	-44.38	2.44	12	0.02	-623.00	11322.00	41850	20240611	-33.93	17330	20231031	59.55	41850	-33.93	20240611	20500	34.88	20240201	41850	-33.93	20240611	17330	59.55	20231031	3.56	N	036810	500	108 억		888741	N	N	688	N	00	N
42	20240823	160428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27450	-400	5	-1.44	3932076750	143017	132.43	27250	28000	26950	36200	19500	27850	27493.79	3.95	0	28885	29683	28766	28233	27316	26783	28500	27050	109	8350	500	20600	50	1	21756789	5972	-44.06	2.42	12	0.66	-623.00	11322.00	41850	20240611	-34.41	17330	20231031	58.40	41850	-34.41	20240611	20500	33.90	20240201	41850	-34.41	20240611	17330	58.40	20231031	3.56	N	036810	500	108 억		859400	N	N	688	N	00	N
43	20240823	150431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27500	-350	5	-1.26	3777452100	137412	127.24	27250	28000	26950	36200	19500	27850	27489.97	3.95	0	28815	29683	28766	28233	27316	26783	28500	27050	109	8350	500	20600	50	1	21756789	5983	-44.14	2.43	12	0.63	-623.00	11322.00	41850	20240611	-34.29	17330	20231031	58.68	41850	-34.29	20240611	20500	34.15	20240201	41850	-34.29	20240611	17330	58.68	20231031	3.56	N	036810	500	108 억		859400	N	N	10247	N	00	N
44	20240823	140432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27700	-150	5	-0.54	3430490300	124867	115.62	27250	28000	26950	36200	19500	27850	27473.15	3.95	0	25951	29683	28766	28233	27316	26783	28500	27050	109	8350	500	20600	50	1	21756789	6027	-44.46	2.45	12	0.57	-623.00	11322.00	41850	20240611	-33.81	17330	20231031	59.84	41850	-33.81	20240611	20500	35.12	20240201	41850	-33.81	20240611	17330	59.84	20231031	3.56	N	036810	500	108 억		859400	N	N	10247	N	00	N
45	20240823	130431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27950	100	2	0.36	2607456100	95141	88.10	27250	28000	26950	36200	19500	27850	27406.23	3.95	0	1333	29683	28766	28233	27316	26783	28500	27050	109	8350	500	20600	50	1	21756789	6081	-44.86	2.47	12	0.44	-623.00	11322.00	41850	20240611	-33.21	17330	20231031	61.28	41850	-33.21	20240611	20500	36.34	20240201	41850	-33.21	20240611	17330	61.28	20231031	3.56	N	036810	500	108 억		859400	N	N	10247	N	00	N
46	20240823	120429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27600	-250	5	-0.90	2330020850	85147	78.84	27250	27950	26950	36200	19500	27850	27364.69	3.95	0	-3722	29683	28766	28233	27316	26783	28500	27050	109	8350	500	20600	50	1	21756789	6005	-44.30	2.44	12	0.39	-623.00	11322.00	41850	20240611	-34.05	17330	20231031	59.26	41850	-34.05	20240611	20500	34.63	20240201	41850	-34.05	20240611	17330	59.26	20231031	3.56	N	036810	500	108 억		859400	N	N	10247	N	00	N
47	20240823	110429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27650	-200	5	-0.72	1976694950	72366	67.01	27250	27700	26950	36200	19500	27850	27315.24	3.95	0	-5739	29683	28766	28233	27316	26783	28500	27050	109	8350	500	20600	50	1	21756789	6016	-44.38	2.44	12	0.33	-623.00	11322.00	41850	20240611	-33.93	17330	20231031	59.55	41850	-33.93	20240611	20500	34.88	20240201	41850	-33.93	20240611	17330	59.55	20231031	3.56	N	036810	500	108 억		859400	N	N	10247	N	00	N
48	20240823	100429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27050	-800	5	-2.87	816088600	30007	27.79	27250	27700	26950	36200	19500	27850	27196.61	3.95	0	1018	29683	28766	28233	27316	26783	28500	27050	109	8350	500	20600	50	1	21756789	5885	-43.42	2.39	12	0.14	-623.00	11322.00	41850	20240611	-35.36	17330	20231031	56.09	41850	-35.36	20240611	20500	31.95	20240201	41850	-35.36	20240611	17330	56.09	20231031	3.56	N	036810	500	108 억		859400	N	N	10247	N	00	N
49	20240823	090431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27550	-300	5	-1.08	70619150	2570	2.38	27250	27700	27250	36200	19500	27850	27478.27	3.95	0	1500	29683	28766	28233	27316	26783	28500	27050	109	8350	500	20600	50	1	21756789	5994	-44.22	2.43	12	0.01	-623.00	11322.00	41850	20240611	-34.17	17330	20231031	58.97	41850	-34.17	20240611	20500	34.39	20240201	41850	-34.17	20240611	17330	58.97	20231031	3.56	N	036810	500	108 억		859400	N	N	10247	N	00	N
50	20240822	160427	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27850	-900	5	-3.13	3036057150	107838	118.78	29100	29150	27700	37350	20150	28750	28154.01	3.90	0	9893	29516	29132	28566	28182	27616	29325	28375	109	8600	500	21270	50	1	21756789	6059	-44.70	2.46	12	0.50	-623.00	11322.00	41850	20240611	-33.45	17330	20231031	60.70	41850	-33.45	20240611	20500	35.85	20240201	41850	-33.45	20240611	17330	60.70	20231031	3.53	N	036810	500	108 억		848028	N	N	10241	N	00	N
51	20240822	150431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27950	-800	5	-2.78	2862049800	101599	111.91	29100	29150	27700	37350	20150	28750	28169.90	3.90	0	7584	29516	29132	28566	28182	27616	29325	28375	109	8600	500	21270	50	1	21756789	6081	-44.86	2.47	12	0.47	-623.00	11322.00	41850	20240611	-33.21	17330	20231031	61.28	41850	-33.21	20240611	20500	36.34	20240201	41850	-33.21	20240611	17330	61.28	20231031	3.53	N	036810	500	108 억		848028	N	N	1076	N	00	N
52	20240822	140431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28000	-750	5	-2.61	2653394800	94132	103.68	29100	29150	27700	37350	20150	28750	28187.86	3.90	0	5172	29516	29132	28566	28182	27616	29325	28375	109	8600	500	21270	50	1	21756789	6092	-44.94	2.47	12	0.43	-623.00	11322.00	41850	20240611	-33.09	17330	20231031	61.57	41850	-33.09	20240611	20500	36.59	20240201	41850	-33.09	20240611	17330	61.57	20231031	3.53	N	036810	500	108 억		848028	N	N	1076	N	00	N
53	20240822	130430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28050	-700	5	-2.43	2490150800	88302	97.26	29100	29150	27700	37350	20150	28750	28200.22	3.90	0	5389	29516	29132	28566	28182	27616	29325	28375	109	8600	500	21270	50	1	21756789	6103	-45.02	2.48	12	0.41	-623.00	11322.00	41850	20240611	-32.97	17330	20231031	61.86	41850	-32.97	20240611	20500	36.83	20240201	41850	-32.97	20240611	17330	61.86	20231031	3.53	N	036810	500	108 억		848028	N	N	1076	N	00	N
54	20240822	120434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28150	-600	5	-2.09	1391383750	48863	53.82	29100	29150	28000	37350	20150	28750	28475.05	3.90	0	-18140	29516	29132	28566	28182	27616	29325	28375	109	8600	500	21270	50	1	21756789	6125	-45.18	2.49	12	0.22	-623.00	11322.00	41850	20240611	-32.74	17330	20231031	62.44	41850	-32.74	20240611	20500	37.32	20240201	41850	-32.74	20240611	17330	62.44	20231031	3.53	N	036810	500	108 억		848028	N	N	1076	N	00	N
55	20240822	110428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28400	-350	5	-1.22	974670350	34054	37.51	29100	29150	28250	37350	20150	28750	28621.22	3.90	0	-14351	29516	29132	28566	28182	27616	29325	28375	109	8600	500	21270	50	1	21756789	6179	-45.59	2.51	12	0.16	-623.00	11322.00	41850	20240611	-32.14	17330	20231031	63.88	41850	-32.14	20240611	20500	38.54	20240201	41850	-32.14	20240611	17330	63.88	20231031	3.53	N	036810	500	108 억		848028	N	N	1076	N	00	N
56	20240822	100429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28400	-350	5	-1.22	781673300	27241	30.01	29100	29150	28300	37350	20150	28750	28694.68	3.90	0	-11513	29516	29132	28566	28182	27616	29325	28375	109	8600	500	21270	50	1	21756789	6179	-45.59	2.51	12	0.13	-623.00	11322.00	41850	20240611	-32.14	17330	20231031	63.88	41850	-32.14	20240611	20500	38.54	20240201	41850	-32.14	20240611	17330	63.88	20231031	3.53	N	036810	500	108 억		848028	N	N	1076	N	00	N
57	20240822	090428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28750	0	3	0.00	83543850	2884	3.18	29100	29150	28750	37350	20150	28750	28970.11	3.90	0	-1448	29516	29132	28566	28182	27616	29325	28375	109	8600	500	21270	50	1	21756789	6255	-46.15	2.54	12	0.01	-623.00	11322.00	41850	20240611	-31.30	17330	20231031	65.90	41850	-31.30	20240611	20500	40.24	20240201	41850	-31.30	20240611	17330	65.90	20231031	3.53	N	036810	500	108 억		848028	N	N	1076	N	00	N
58	20240821	160428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28750	50	2	0.17	2575739850	90494	111.47	28150	28950	28000	37300	20100	28700	28461.77	3.85	0	12803	29933	29316	28983	28366	28033	29150	28200	109	8600	500	21230	50	1	21756789	6255	-46.15	2.54	12	0.42	-623.00	11322.00	41850	20240611	-31.30	17330	20231031	65.90	41850	-31.30	20240611	20500	40.24	20240201	41850	-31.30	20240611	17330	65.90	20231031	3.41	N	036810	500	108 억		837645	N	N	1075	N	00	N
59	20240821	150432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28550	-150	5	-0.52	2412708500	84803	104.46	28150	28950	28000	37300	20100	28700	28450.45	3.85	0	11954	29933	29316	28983	28366	28033	29150	28200	109	8600	500	21230	50	1	21756789	6212	-45.83	2.52	12	0.39	-623.00	11322.00	41850	20240611	-31.78	17330	20231031	64.74	41850	-31.78	20240611	20500	39.27	20240201	41850	-31.78	20240611	17330	64.74	20231031	3.41	N	036810	500	108 억		837645	N	N	663	N	00	N
60	20240821	140428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28550	-150	5	-0.52	1837168950	64794	79.81	28150	28650	28000	37300	20100	28700	28353.46	3.85	0	-685	29933	29316	28983	28366	28033	29150	28200	109	8600	500	21230	50	1	21756789	6212	-45.83	2.52	12	0.30	-623.00	11322.00	41850	20240611	-31.78	17330	20231031	64.74	41850	-31.78	20240611	20500	39.27	20240201	41850	-31.78	20240611	17330	64.74	20231031	3.41	N	036810	500	108 억		837645	N	N	663	N	00	N
61	20240821	130430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28250	-450	5	-1.57	1658137600	58472	72.02	28150	28650	28000	37300	20100	28700	28357.21	3.85	0	-2357	29933	29316	28983	28366	28033	29150	28200	109	8600	500	21230	50	1	21756789	6146	-45.35	2.50	12	0.27	-623.00	11322.00	41850	20240611	-32.50	17330	20231031	63.01	41850	-32.50	20240611	20500	37.80	20240201	41850	-32.50	20240611	17330	63.01	20231031	3.41	N	036810	500	108 억		837645	N	N	663	N	00	N
62	20240821	120433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28500	-200	5	-0.70	1160587150	40826	50.29	28150	28650	28050	37300	20100	28700	28426.97	3.85	0	-6594	29933	29316	28983	28366	28033	29150	28200	109	8600	500	21230	50	1	21756789	6201	-45.75	2.52	12	0.19	-623.00	11322.00	41850	20240611	-31.90	17330	20231031	64.45	41850	-31.90	20240611	20500	39.02	20240201	41850	-31.90	20240611	17330	64.45	20231031	3.41	N	036810	500	108 억		837645	N	N	663	N	00	N
63	20240821	110427	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28450	-250	5	-0.87	1015258750	35722	44.00	28150	28650	28050	37300	20100	28700	28420.32	3.85	0	-9355	29933	29316	28983	28366	28033	29150	28200	109	8600	500	21230	50	1	21756789	6190	-45.67	2.51	12	0.16	-623.00	11322.00	41850	20240611	-32.02	17330	20231031	64.17	41850	-32.02	20240611	20500	38.78	20240201	41850	-32.02	20240611	17330	64.17	20231031	3.41	N	036810	500	108 억		837645	N	N	663	N	00	N
64	20240821	100432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28550	-150	5	-0.52	827960700	29137	35.89	28150	28650	28050	37300	20100	28700	28415.14	3.85	0	-12063	29933	29316	28983	28366	28033	29150	28200	109	8600	500	21230	50	1	21756789	6212	-45.83	2.52	12	0.13	-623.00	11322.00	41850	20240611	-31.78	17330	20231031	64.74	41850	-31.78	20240611	20500	39.27	20240201	41850	-31.78	20240611	17330	64.74	20231031	3.41	N	036810	500	108 억		837645	N	N	663	N	00	N
65	20240821	090429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28400	-300	5	-1.05	102097400	3613	4.45	28150	28600	28150	37300	20100	28700	28245.64	3.85	0	-748	29933	29316	28983	28366	28033	29150	28200	109	8600	500	21230	50	1	21756789	6179	-45.59	2.51	12	0.02	-623.00	11322.00	41850	20240611	-32.14	17330	20231031	63.88	41850	-32.14	20240611	20500	38.54	20240201	41850	-32.14	20240611	17330	63.88	20231031	3.41	N	036810	500	108 억		837645	N	N	663	N	00	N
66	20240820	160424	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28700	-100	5	-0.35	2329998250	80440	52.56	29150	29600	28650	37400	20200	28800	28966.31	3.88	0	-5443	30566	29682	29116	28232	27666	29400	27950	109	8600	500	21310	50	1	21756789	6244	-46.07	2.53	12	0.37	-623.00	11322.00	41850	20240611	-31.42	17330	20231031	65.61	41850	-31.42	20240611	20500	40.00	20240201	41850	-31.42	20240611	17330	65.61	20231031	3.44	N	036810	500	108 억		845139	N	N	663	N	00	N
67	20240820	150427	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28700	-100	5	-0.35	2162523650	74610	48.75	29150	29600	28650	37400	20200	28800	28984.37	3.88	0	-3502	30566	29682	29116	28232	27666	29400	27950	109	8600	500	21310	50	1	21756789	6244	-46.07	2.53	12	0.34	-623.00	11322.00	41850	20240611	-31.42	17330	20231031	65.61	41850	-31.42	20240611	20500	40.00	20240201	41850	-31.42	20240611	17330	65.61	20231031	3.44	N	036810	500	108 억		845139	N	N	324	N	00	N
68	20240820	140428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29000	200	2	0.69	1533561100	52763	34.47	29150	29600	28750	37400	20200	28800	29065.09	3.88	0	-7490	30566	29682	29116	28232	27666	29400	27950	109	8600	500	21310	50	1	21756789	6309	-46.55	2.56	12	0.24	-623.00	11322.00	41850	20240611	-30.70	17330	20231031	67.34	41850	-30.70	20240611	20500	41.46	20240201	41850	-30.70	20240611	17330	67.34	20231031	3.44	N	036810	500	108 억		845139	N	N	324	N	00	N
69	20240820	130428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29100	300	2	1.04	1400029500	48158	31.46	29150	29600	28750	37400	20200	28800	29071.59	3.88	0	-6526	30566	29682	29116	28232	27666	29400	27950	109	8600	500	21310	50	1	21756789	6331	-46.71	2.57	12	0.22	-623.00	11322.00	41850	20240611	-30.47	17330	20231031	67.92	41850	-30.47	20240611	20500	41.95	20240201	41850	-30.47	20240611	17330	67.92	20231031	3.44	N	036810	500	108 억		845139	N	N	324	N	00	N
70	20240820	120429	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29050	250	2	0.87	1296234450	44583	29.13	29150	29600	28750	37400	20200	28800	29074.63	3.88	0	-6244	30566	29682	29116	28232	27666	29400	27950	109	8600	500	21310	50	1	21756789	6320	-46.63	2.57	12	0.20	-623.00	11322.00	41850	20240611	-30.59	17330	20231031	67.63	41850	-30.59	20240611	20500	41.71	20240201	41850	-30.59	20240611	17330	67.63	20231031	3.44	N	036810	500	108 억		845139	N	N	324	N	00	N
71	20240820	110426	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29100	300	2	1.04	797738400	27394	17.90	29150	29600	28750	37400	20200	28800	29120.92	3.88	0	95	30566	29682	29116	28232	27666	29400	27950	109	8600	500	21310	50	1	21756789	6331	-46.71	2.57	12	0.13	-623.00	11322.00	41850	20240611	-30.47	17330	20231031	67.92	41850	-30.47	20240611	20500	41.95	20240201	41850	-30.47	20240611	17330	67.92	20231031	3.44	N	036810	500	108 억		845139	N	N	324	N	00	N
72	20240820	100424	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29000	200	2	0.69	491471550	16802	10.98	29150	29600	28800	37400	20200	28800	29250.78	3.88	0	789	30566	29682	29116	28232	27666	29400	27950	109	8600	500	21310	50	1	21756789	6309	-46.55	2.56	12	0.08	-623.00	11322.00	41850	20240611	-30.70	17330	20231031	67.34	41850	-30.70	20240611	20500	41.46	20240201	41850	-30.70	20240611	17330	67.34	20231031	3.44	N	036810	500	108 억		845139	N	N	324	N	00	N
73	20240820	090427	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29550	750	2	2.60	56404200	1922	1.26	29150	29600	29150	37400	20200	28800	29346.62	3.88	0	-262	30566	29682	29116	28232	27666	29400	27950	109	8600	500	21310	50	1	21756789	6429	-47.43	2.61	12	0.01	-623.00	11322.00	41850	20240611	-29.39	17330	20231031	70.51	41850	-29.39	20240611	20500	44.15	20240201	41850	-29.39	20240611	17330	70.51	20231031	3.44	N	036810	500	108 억		845139	N	N	324	N	00	N
74	20240819	160420	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28800	0	3	0.00	4487908550	152816	138.82	29100	30000	28550	37400	20200	28800	29368.14	3.89	0	-2103	29766	29282	28916	28432	28066	29100	28250	109	8600	500	21310	50	1	21756789	6266	-46.23	2.54	12	0.70	-623.00	11322.00	41850	20240611	-31.18	17330	20231031	66.19	41850	-31.18	20240611	20500	40.49	20240201	41850	-31.18	20240611	17330	66.19	20231031	3.45	N	036810	500	108 억		845617	N	N	324	N	00	N
75	20240819	150423	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28750	-50	5	-0.17	4243464400	144321	131.11	29100	30000	28550	37400	20200	28800	29403.00	3.89	0	-5006	29766	29282	28916	28432	28066	29100	28250	109	8600	500	21310	50	1	21756789	6255	-46.15	2.54	12	0.66	-623.00	11322.00	41850	20240611	-31.30	17330	20231031	65.90	41850	-31.30	20240611	20500	40.24	20240201	41850	-31.30	20240611	17330	65.90	20231031	3.45	N	036810	500	108 억		845617	N	N	828	N	00	N
76	20240819	140426	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28800	0	3	0.00	3987081250	135415	123.02	29100	30000	28550	37400	20200	28800	29443.48	3.89	0	-7005	29766	29282	28916	28432	28066	29100	28250	109	8600	500	21310	50	1	21756789	6266	-46.23	2.54	12	0.62	-623.00	11322.00	41850	20240611	-31.18	17330	20231031	66.19	41850	-31.18	20240611	20500	40.49	20240201	41850	-31.18	20240611	17330	66.19	20231031	3.45	N	036810	500	108 억		845617	N	N	828	N	00	N
77	20240819	130424	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29450	650	2	2.26	3703346650	125657	114.15	29100	30000	28550	37400	20200	28800	29471.93	3.89	0	-5402	29766	29282	28916	28432	28066	29100	28250	109	8600	500	21310	50	1	21756789	6407	-47.27	2.60	12	0.58	-623.00	11322.00	41850	20240611	-29.63	17330	20231031	69.94	41850	-29.63	20240611	20500	43.66	20240201	41850	-29.63	20240611	17330	69.94	20231031	3.45	N	036810	500	108 억		845617	N	N	828	N	00	N
78	20240819	120423	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29250	450	2	1.56	3396697900	115250	104.70	29100	30000	28550	37400	20200	28800	29472.50	3.89	0	-5974	29766	29282	28916	28432	28066	29100	28250	109	8600	500	21310	50	1	21756789	6364	-46.95	2.58	12	0.53	-623.00	11322.00	41850	20240611	-30.11	17330	20231031	68.78	41850	-30.11	20240611	20500	42.68	20240201	41850	-30.11	20240611	17330	68.78	20231031	3.45	N	036810	500	108 억		845617	N	N	828	N	00	N
79	20240819	110425	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29200	400	2	1.39	3217642150	109122	99.13	29100	30000	28550	37400	20200	28800	29486.72	3.89	0	-4044	29766	29282	28916	28432	28066	29100	28250	109	8600	500	21310	50	1	21756789	6353	-46.87	2.58	12	0.50	-623.00	11322.00	41850	20240611	-30.23	17330	20231031	68.49	41850	-30.23	20240611	20500	42.44	20240201	41850	-30.23	20240611	17330	68.49	20231031	3.45	N	036810	500	108 억		845617	N	N	828	N	00	N
80	20240819	100424	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29600	800	2	2.78	2757588600	93428	84.87	29100	30000	28550	37400	20200	28800	29515.74	3.89	0	1274	29766	29282	28916	28432	28066	29100	28250	109	8600	500	21310	50	1	21756789	6440	-47.51	2.61	12	0.43	-623.00	11322.00	41850	20240611	-29.27	17330	20231031	70.80	41850	-29.27	20240611	20500	44.39	20240201	41850	-29.27	20240611	17330	70.80	20231031	3.45	N	036810	500	108 억		845617	N	N	828	N	00	N
81	20240819	090425	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28650	-150	5	-0.52	151038700	5238	4.76	29100	29100	28550	37400	20200	28800	28835.26	3.89	0	-1214	29766	29282	28916	28432	28066	29100	28250	109	8600	500	21310	50	1	21756789	6233	-45.99	2.53	12	0.02	-623.00	11322.00	41850	20240611	-31.54	17330	20231031	65.32	41850	-31.54	20240611	20500	39.76	20240201	41850	-31.54	20240611	17330	65.32	20231031	3.45	N	036810	500	108 억		845617	N	N	828	N	00	N
82	20240816	160420	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28800	450	2	1.59	3170418750	109725	111.46	29300	29400	28550	36850	19850	28350	28894.40	3.89	0	-2185	29450	28900	28550	28000	27650	28725	27825	109	8500	500	20970	50	1	21756789	6266	-46.23	2.54	12	0.50	-623.00	11322.00	41850	20240611	-31.18	17330	20231031	66.19	41850	-31.18	20240611	20500	40.49	20240201	41850	-31.18	20240611	17330	66.19	20231031	3.45	N	036810	500	108 억		845900	N	N	828	N	00	N
83	20240816	150422	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28900	550	2	1.94	2995919400	103676	105.31	29300	29400	28550	36850	19850	28350	28896.94	3.89	0	443	29450	28900	28550	28000	27650	28725	27825	109	8500	500	20970	50	1	21756789	6288	-46.39	2.55	12	0.48	-623.00	11322.00	41850	20240611	-30.94	17330	20231031	66.76	41850	-30.94	20240611	20500	40.98	20240201	41850	-30.94	20240611	17330	66.76	20231031	3.45	N	036810	500	108 억		845900	N	N	8072	N	00	N
84	20240816	140423	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29000	650	2	2.29	2684947750	92907	94.37	29300	29400	28550	36850	19850	28350	28899.31	3.89	0	3192	29450	28900	28550	28000	27650	28725	27825	109	8500	500	20970	50	1	21756789	6309	-46.55	2.56	12	0.43	-623.00	11322.00	41850	20240611	-30.70	17330	20231031	67.34	41850	-30.70	20240611	20500	41.46	20240201	41850	-30.70	20240611	17330	67.34	20231031	3.45	N	036810	500	108 억		845900	N	N	8072	N	00	N
85	20240816	130425	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28700	350	2	1.23	2298400150	79558	80.81	29300	29400	28550	36850	19850	28350	28889.62	3.89	0	-1126	29450	28900	28550	28000	27650	28725	27825	109	8500	500	20970	50	1	21756789	6244	-46.07	2.53	12	0.37	-623.00	11322.00	41850	20240611	-31.42	17330	20231031	65.61	41850	-31.42	20240611	20500	40.00	20240201	41850	-31.42	20240611	17330	65.61	20231031	3.45	N	036810	500	108 억		845900	N	N	8072	N	00	N
86	20240816	120423	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28750	400	2	1.41	2074705350	71747	72.88	29300	29400	28550	36850	19850	28350	28916.96	3.89	0	4291	29450	28900	28550	28000	27650	28725	27825	109	8500	500	20970	50	1	21756789	6255	-46.15	2.54	12	0.33	-623.00	11322.00	41850	20240611	-31.30	17330	20231031	65.90	41850	-31.30	20240611	20500	40.24	20240201	41850	-31.30	20240611	17330	65.90	20231031	3.45	N	036810	500	108 억		845900	N	N	8072	N	00	N
87	20240816	110425	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29000	650	2	2.29	1552000000	53581	54.43	29300	29400	28650	36850	19850	28350	28965.49	3.89	0	-2832	29450	28900	28550	28000	27650	28725	27825	109	8500	500	20970	50	1	21756789	6309	-46.55	2.56	12	0.25	-623.00	11322.00	41850	20240611	-30.70	17330	20231031	67.34	41850	-30.70	20240611	20500	41.46	20240201	41850	-30.70	20240611	17330	67.34	20231031	3.45	N	036810	500	108 억		845900	N	N	8072	N	00	N
88	20240816	100422	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29100	750	2	2.65	1221361200	42144	42.81	29300	29400	28650	36850	19850	28350	28980.67	3.89	0	1330	29450	28900	28550	28000	27650	28725	27825	109	8500	500	20970	50	1	21756789	6331	-46.71	2.57	12	0.19	-623.00	11322.00	41850	20240611	-30.47	17330	20231031	67.92	41850	-30.47	20240611	20500	41.95	20240201	41850	-30.47	20240611	17330	67.92	20231031	3.45	N	036810	500	108 억		845900	N	N	8072	N	00	N
89	20240816	090422	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29150	800	2	2.82	206808550	7076	7.19	29300	29400	29000	36850	19850	28350	29226.76	3.89	0	-2178	29450	28900	28550	28000	27650	28725	27825	109	8500	500	20970	50	1	21756789	6342	-46.79	2.57	12	0.03	-623.00	11322.00	41850	20240611	-30.35	17330	20231031	68.21	41850	-30.35	20240611	20500	42.20	20240201	41850	-30.35	20240611	17330	68.21	20231031	3.45	N	036810	500	108 억		845900	N	N	8072	N	00	N
90	20240814	160423	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28350	450	2	1.61	2804756550	98178	118.53	28800	29100	28200	36250	19550	27900	28568.10	3.87	0	2657	29000	28450	28050	27500	27100	28250	27300	109	8350	500	20640	50	1	21756789	6168	-45.51	2.50	12	0.45	-623.00	11322.00	41850	20240611	-32.26	17330	20231031	63.59	41850	-32.26	20240611	20500	38.29	20240201	41850	-32.26	20240611	17330	63.59	20231031	3.50	N	036810	500	108 억		842164	N	N	8072	N	00	N
91	20240814	150422	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28500	600	2	2.15	2413586800	84371	101.86	28800	29100	28250	36250	19550	27900	28606.83	3.87	0	1109	29000	28450	28050	27500	27100	28250	27300	109	8350	500	20640	50	1	21756789	6201	-45.75	2.52	12	0.39	-623.00	11322.00	41850	20240611	-31.90	17330	20231031	64.45	41850	-31.90	20240611	20500	39.02	20240201	41850	-31.90	20240611	17330	64.45	20231031	3.50	N	036810	500	108 억		842164	N	N	272	N	00	N
92	20240814	140429	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28400	500	2	1.79	2097888150	73243	88.42	28800	29100	28250	36250	19550	27900	28642.85	3.87	0	-3045	29000	28450	28050	27500	27100	28250	27300	109	8350	500	20640	50	1	21756789	6179	-45.59	2.51	12	0.34	-623.00	11322.00	41850	20240611	-32.14	17330	20231031	63.88	41850	-32.14	20240611	20500	38.54	20240201	41850	-32.14	20240611	17330	63.88	20231031	3.50	N	036810	500	108 억		842164	N	N	272	N	00	N
93	20240814	130425	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28650	750	2	2.69	1878586750	65531	79.11	28800	29100	28350	36250	19550	27900	28667.15	3.87	0	-2478	29000	28450	28050	27500	27100	28250	27300	109	8350	500	20640	50	1	21756789	6233	-45.99	2.53	12	0.30	-623.00	11322.00	41850	20240611	-31.54	17330	20231031	65.32	41850	-31.54	20240611	20500	39.76	20240201	41850	-31.54	20240611	17330	65.32	20231031	3.50	N	036810	500	108 억		842164	N	N	272	N	00	N
94	20240814	120423	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28650	750	2	2.69	1648408200	57492	69.41	28800	29100	28350	36250	19550	27900	28671.96	3.87	0	482	29000	28450	28050	27500	27100	28250	27300	109	8350	500	20640	50	1	21756789	6233	-45.99	2.53	12	0.26	-623.00	11322.00	41850	20240611	-31.54	17330	20231031	65.32	41850	-31.54	20240611	20500	39.76	20240201	41850	-31.54	20240611	17330	65.32	20231031	3.50	N	036810	500	108 억		842164	N	N	272	N	00	N
95	20240814	110421	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28700	800	2	2.87	1311928100	45697	55.17	28800	29100	28350	36250	19550	27900	28709.28	3.87	0	41	29000	28450	28050	27500	27100	28250	27300	109	8350	500	20640	50	1	21756789	6244	-46.07	2.53	12	0.21	-623.00	11322.00	41850	20240611	-31.42	17330	20231031	65.61	41850	-31.42	20240611	20500	40.00	20240201	41850	-31.42	20240611	17330	65.61	20231031	3.50	N	036810	500	108 억		842164	N	N	272	N	00	N
96	20240814	100420	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28350	450	2	1.61	1105414800	38483	46.46	28800	29100	28350	36250	19550	27900	28724.76	3.87	0	-616	29000	28450	28050	27500	27100	28250	27300	109	8350	500	20640	50	1	21756789	6168	-45.51	2.50	12	0.18	-623.00	11322.00	41850	20240611	-32.26	17330	20231031	63.59	41850	-32.26	20240611	20500	38.29	20240201	41850	-32.26	20240611	17330	63.59	20231031	3.50	N	036810	500	108 억		842164	N	N	272	N	00	N
97	20240814	090451	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28650	750	2	2.69	216126100	7500	9.05	28800	29000	28550	36250	19550	27900	28816.81	3.87	0	291	29000	28450	28050	27500	27100	28250	27300	109	8350	500	20640	50	1	21756789	6233	-45.99	2.53	12	0.03	-623.00	11322.00	41850	20240611	-31.54	17330	20231031	65.32	41850	-31.54	20240611	20500	39.76	20240201	41850	-31.54	20240611	17330	65.32	20231031	3.50	N	036810	500	108 억		842164	N	N	272	N	00	N
98	20240813	160416	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27900	-500	5	-1.76	2305429600	82563	64.18	28200	28600	27650	36900	19900	28400	27923.26	3.80	0	13196	30466	29432	28766	27732	27066	29100	27400	109	8500	500	21010	50	1	21756789	6070	-44.78	2.46	12	0.38	-623.00	11322.00	41850	20240611	-33.33	17330	20231031	60.99	41850	-33.33	20240611	20500	36.10	20240201	41850	-33.33	20240611	17330	60.99	20231031	3.57	N	036810	500	108 억		827542	N	N	271	N	00	N
99	20240813	150419	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27900	-500	5	-1.76	2226085600	79720	61.97	28200	28600	27650	36900	19900	28400	27923.74	3.80	0	12899	30466	29432	28766	27732	27066	29100	27400	109	8500	500	21010	50	1	21756789	6070	-44.78	2.46	12	0.37	-623.00	11322.00	41850	20240611	-33.33	17330	20231031	60.99	41850	-33.33	20240611	20500	36.10	20240201	41850	-33.33	20240611	17330	60.99	20231031	3.57	N	036810	500	108 억		827542	N	N	265	N	00	N
100	20240813	140419	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27650	-750	5	-2.64	1711121450	61261	47.62	28200	28600	27650	36900	19900	28400	27931.58	3.80	0	-2396	30466	29432	28766	27732	27066	29100	27400	109	8500	500	21010	50	1	21756789	6016	-44.38	2.44	12	0.28	-623.00	11322.00	41850	20240611	-33.93	17330	20231031	59.55	41850	-33.93	20240611	20500	34.88	20240201	41850	-33.93	20240611	17330	59.55	20231031	3.57	N	036810	500	108 억		827542	N	N	265	N	00	N
101	20240813	130420	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27750	-650	5	-2.29	1583964750	56680	44.06	28200	28600	27700	36900	19900	28400	27945.66	3.80	0	-281	30466	29432	28766	27732	27066	29100	27400	109	8500	500	21010	50	1	21756789	6038	-44.54	2.45	12	0.26	-623.00	11322.00	41850	20240611	-33.69	17330	20231031	60.13	41850	-33.69	20240611	20500	35.37	20240201	41850	-33.69	20240611	17330	60.13	20231031	3.57	N	036810	500	108 억		827542	N	N	265	N	00	N
102	20240813	120417	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27950	-450	5	-1.58	1494980650	53482	41.58	28200	28600	27700	36900	19900	28400	27952.88	3.80	0	307	30466	29432	28766	27732	27066	29100	27400	109	8500	500	21010	50	1	21756789	6081	-44.86	2.47	12	0.25	-623.00	11322.00	41850	20240611	-33.21	17330	20231031	61.28	41850	-33.21	20240611	20500	36.34	20240201	41850	-33.21	20240611	17330	61.28	20231031	3.57	N	036810	500	108 억		827542	N	N	265	N	00	N
103	20240813	110417	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27800	-600	5	-2.11	1393880350	49853	38.75	28200	28600	27700	36900	19900	28400	27959.71	3.80	0	-177	30466	29432	28766	27732	27066	29100	27400	109	8500	500	21010	50	1	21756789	6048	-44.62	2.46	12	0.23	-623.00	11322.00	41850	20240611	-33.57	17330	20231031	60.42	41850	-33.57	20240611	20500	35.61	20240201	41850	-33.57	20240611	17330	60.42	20231031	3.57	N	036810	500	108 억		827542	N	N	265	N	00	N
104	20240813	100415	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27850	-550	5	-1.94	1194005600	42681	33.18	28200	28600	27700	36900	19900	28400	27975.00	3.80	0	803	30466	29432	28766	27732	27066	29100	27400	109	8500	500	21010	50	1	21756789	6059	-44.70	2.46	12	0.20	-623.00	11322.00	41850	20240611	-33.45	17330	20231031	60.70	41850	-33.45	20240611	20500	35.85	20240201	41850	-33.45	20240611	17330	60.70	20231031	3.57	N	036810	500	108 억		827542	N	N	265	N	00	N
105	20240813	090418	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28500	100	2	0.35	58827000	2070	1.61	28200	28600	28200	36900	19900	28400	28418.94	3.80	0	-116	30466	29432	28766	27732	27066	29100	27400	109	8500	500	21010	50	1	21756789	6201	-45.75	2.52	12	0.01	-623.00	11322.00	41850	20240611	-31.90	17330	20231031	64.45	41850	-31.90	20240611	20500	39.02	20240201	41850	-31.90	20240611	17330	64.45	20231031	3.57	N	036810	500	108 억		827542	N	N	265	N	00	N
106	20240812	160415	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28400	-150	5	-0.53	3663993700	127011	64.68	28550	29800	28100	37100	20000	28550	28849.21	3.89	0	-22624	32183	30366	29383	27566	26583	29875	27075	109	8550	500	21120	50	1	21756789	6179	-45.59	2.51	12	0.58	-623.00	11322.00	41850	20240611	-32.14	17330	20231031	63.88	41850	-32.14	20240611	20500	38.54	20240201	41850	-32.14	20240611	17330	63.88	20231031	3.56	N	036810	500	108 억		845680	N	N	265	N	00	N
107	20240812	150418	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28350	-200	5	-0.70	3399802450	117714	59.94	28550	29800	28100	37100	20000	28550	28881.90	3.89	0	-17995	32183	30366	29383	27566	26583	29875	27075	109	8550	500	21120	50	1	21756789	6168	-45.51	2.50	12	0.54	-623.00	11322.00	41850	20240611	-32.26	17330	20231031	63.59	41850	-32.26	20240611	20500	38.29	20240201	41850	-32.26	20240611	17330	63.59	20231031	3.56	N	036810	500	108 억		845680	N	N	414	N	00	N
108	20240812	140415	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28500	-50	5	-0.18	2856562150	98534	50.18	28550	29800	28300	37100	20000	28550	28990.64	3.89	0	-13616	32183	30366	29383	27566	26583	29875	27075	109	8550	500	21120	50	1	21756789	6201	-45.75	2.52	12	0.45	-623.00	11322.00	41850	20240611	-31.90	17330	20231031	64.45	41850	-31.90	20240611	20500	39.02	20240201	41850	-31.90	20240611	17330	64.45	20231031	3.56	N	036810	500	108 억		845680	N	N	414	N	00	N
109	20240812	130413	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28500	-50	5	-0.18	2541281800	87440	44.53	28550	29800	28450	37100	20000	28550	29063.17	3.89	0	-9776	32183	30366	29383	27566	26583	29875	27075	109	8550	500	21120	50	1	21756789	6201	-45.75	2.52	12	0.40	-623.00	11322.00	41850	20240611	-31.90	17330	20231031	64.45	41850	-31.90	20240611	20500	39.02	20240201	41850	-31.90	20240611	17330	64.45	20231031	3.56	N	036810	500	108 억		845680	N	N	414	N	00	N
110	20240812	120414	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28700	150	2	0.53	2334324000	80200	40.84	28550	29800	28450	37100	20000	28550	29106.31	3.89	0	-6233	32183	30366	29383	27566	26583	29875	27075	109	8550	500	21120	50	1	21756789	6244	-46.07	2.53	12	0.37	-623.00	11322.00	41850	20240611	-31.42	17330	20231031	65.61	41850	-31.42	20240611	20500	40.00	20240201	41850	-31.42	20240611	17330	65.61	20231031	3.56	N	036810	500	108 억		845680	N	N	414	N	00	N
111	20240812	110413	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28500	-50	5	-0.18	2153235250	73867	37.62	28550	29800	28450	37100	20000	28550	29150.19	3.89	0	-5903	32183	30366	29383	27566	26583	29875	27075	109	8550	500	21120	50	1	21756789	6201	-45.75	2.52	12	0.34	-623.00	11322.00	41850	20240611	-31.90	17330	20231031	64.45	41850	-31.90	20240611	20500	39.02	20240201	41850	-31.90	20240611	17330	64.45	20231031	3.56	N	036810	500	108 억		845680	N	N	414	N	00	N
112	20240812	100410	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29350	800	2	2.80	1266388150	43163	21.98	28550	29800	28450	37100	20000	28550	29339.72	3.89	0	-1127	32183	30366	29383	27566	26583	29875	27075	109	8550	500	21120	50	1	21756789	6386	-47.11	2.59	12	0.20	-623.00	11322.00	41850	20240611	-29.87	17330	20231031	69.36	41850	-29.87	20240611	20500	43.17	20240201	41850	-29.87	20240611	17330	69.36	20231031	3.56	N	036810	500	108 억		845680	N	N	414	N	00	N
113	20240812	090410	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28600	50	2	0.18	111183200	3893	1.98	28550	28750	28450	37100	20000	28550	28559.78	3.89	0	1033	32183	30366	29383	27566	26583	29875	27075	109	8550	500	21120	50	1	21756789	6222	-45.91	2.53	12	0.02	-623.00	11322.00	41850	20240611	-31.66	17330	20231031	65.03	41850	-31.66	20240611	20500	39.51	20240201	41850	-31.66	20240611	17330	65.03	20231031	3.56	N	036810	500	108 억		845680	N	N	414	N	00	N
114	20240809	160409	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	28550	-300	5	-1.04	5746133750	195612	87.41	31100	31200	28400	37500	20200	28850	29375.65	4.20	0	-72880	30416	29632	28266	27482	26116	30025	27875	109	8650	500	21340	50	1	21756789	6212	-45.83	2.52	12	0.90	-623.00	11322.00	41850	20240611	-31.78	17330	20231031	64.74	41850	-31.78	20240611	20500	39.27	20240201	41850	-31.78	20240611	17330	64.74	20231031	3.43	N	036810	500	108 억		913410	N	N	414	N	01	N
115	20240809	150417	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	28550	-300	5	-1.04	5297357850	179862	80.37	31100	31200	28450	37500	20200	28850	29452.36	4.20	0	-64191	30416	29632	28266	27482	26116	30025	27875	109	8650	500	21340	50	1	21756789	6212	-45.83	2.52	12	0.83	-623.00	11322.00	41850	20240611	-31.78	17330	20231031	64.74	41850	-31.78	20240611	20500	39.27	20240201	41850	-31.78	20240611	17330	64.74	20231031	3.43	N	036810	500	108 억		913410	N	N	485	N	01	N
116	20240809	140418	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	28600	-250	5	-0.87	4952215150	167820	74.99	31100	31200	28500	37500	20200	28850	29509.10	4.20	0	-59942	30416	29632	28266	27482	26116	30025	27875	109	8650	500	21340	50	1	21756789	6222	-45.91	2.53	12	0.77	-623.00	11322.00	41850	20240611	-31.66	17330	20231031	65.03	41850	-31.66	20240611	20500	39.51	20240201	41850	-31.66	20240611	17330	65.03	20231031	3.43	N	036810	500	108 억		913410	N	N	485	N	01	N
117	20240809	130416	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	28800	-50	5	-0.17	4350147100	146840	65.61	31100	31200	28650	37500	20200	28850	29625.10	4.20	0	-48592	30416	29632	28266	27482	26116	30025	27875	109	8650	500	21340	50	1	21756789	6266	-46.23	2.54	12	0.67	-623.00	11322.00	41850	20240611	-31.18	17330	20231031	66.19	41850	-31.18	20240611	20500	40.49	20240201	41850	-31.18	20240611	17330	66.19	20231031	3.43	N	036810	500	108 억		913410	N	N	485	N	01	N
118	20240809	120416	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	28950	100	2	0.35	4030393100	135760	60.66	31100	31200	28650	37500	20200	28850	29687.65	4.20	0	-42951	30416	29632	28266	27482	26116	30025	27875	109	8650	500	21340	50	1	21756789	6299	-46.47	2.56	12	0.62	-623.00	11322.00	41850	20240611	-30.82	17330	20231031	67.05	41850	-30.82	20240611	20500	41.22	20240201	41850	-30.82	20240611	17330	67.05	20231031	3.43	N	036810	500	108 억		913410	N	N	485	N	01	N
119	20240809	110411	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	28700	-150	5	-0.52	3720069250	125017	55.86	31100	31200	28650	37500	20200	28850	29756.53	4.20	0	-36929	30416	29632	28266	27482	26116	30025	27875	109	8650	500	21340	50	1	21756789	6244	-46.07	2.53	12	0.57	-623.00	11322.00	41850	20240611	-31.42	17330	20231031	65.61	41850	-31.42	20240611	20500	40.00	20240201	41850	-31.42	20240611	17330	65.61	20231031	3.43	N	036810	500	108 억		913410	N	N	485	N	01	N
120	20240809	100417	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	29050	200	2	0.69	3010290850	100525	44.92	31100	31200	29000	37500	20200	28850	29945.73	4.20	0	-24918	30416	29632	28266	27482	26116	30025	27875	109	8650	500	21340	50	1	21756789	6320	-46.63	2.57	12	0.46	-623.00	11322.00	41850	20240611	-30.59	17330	20231031	67.63	41850	-30.59	20240611	20500	41.71	20240201	41850	-30.59	20240611	17330	67.63	20231031	3.43	N	036810	500	108 억		913410	N	N	485	N	01	N
121	20240809	090412	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	30450	1600	2	5.55	910512700	29814	13.32	31100	31200	29800	37500	20200	28850	30539.94	4.20	0	-9169	30416	29632	28266	27482	26116	30025	27875	109	8650	500	21340	50	1	21756789	6625	-48.88	2.69	12	0.14	-623.00	11322.00	41850	20240611	-27.24	17330	20231031	75.71	41850	-27.24	20240611	20500	48.54	20240201	41850	-27.24	20240611	17330	75.71	20231031	3.43	N	036810	500	108 억		913410	N	N	485	N	01	N
122	20240808	160406	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28850	800	2	2.85	6211771450	221071	70.06	27200	29050	26900	36450	19650	28050	28097.50	3.90	0	-48951	30216	29132	27266	26182	24316	29675	26725	109	8400	500	20750	50	1	21756789	6277	-46.31	2.55	12	1.02	-623.00	11322.00	41850	20240611	-31.06	17330	20231031	66.47	41850	-31.06	20240611	20500	40.73	20240201	41850	-31.06	20240611	17330	66.47	20231031	3.58	N	036810	500	108 억		849129	N	N	485	N	00	N
123	20240808	150410	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28900	850	2	3.03	5703073750	203495	64.49	27200	29000	26900	36450	19650	28050	28025.62	3.90	0	-43619	30216	29132	27266	26182	24316	29675	26725	109	8400	500	20750	50	1	21756789	6288	-46.39	2.55	12	0.94	-623.00	11322.00	41850	20240611	-30.94	17330	20231031	66.76	41850	-30.94	20240611	20500	40.98	20240201	41850	-30.94	20240611	17330	66.76	20231031	3.58	N	036810	500	108 억		849129	N	N	1276	N	00	N
124	20240808	140411	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28750	700	2	2.50	4941504200	177039	56.11	27200	29000	26900	36450	19650	28050	27911.95	3.90	0	-36740	30216	29132	27266	26182	24316	29675	26725	109	8400	500	20750	50	1	21756789	6255	-46.15	2.54	12	0.81	-623.00	11322.00	41850	20240611	-31.30	17330	20231031	65.90	41850	-31.30	20240611	20500	40.24	20240201	41850	-31.30	20240611	17330	65.90	20231031	3.58	N	036810	500	108 억		849129	N	N	1276	N	00	N
125	20240808	130412	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28400	350	2	1.25	4431073100	159163	50.44	27200	29000	26900	36450	19650	28050	27839.84	3.90	0	-37527	30216	29132	27266	26182	24316	29675	26725	109	8400	500	20750	50	1	21756789	6179	-45.59	2.51	12	0.73	-623.00	11322.00	41850	20240611	-32.14	17330	20231031	63.88	41850	-32.14	20240611	20500	38.54	20240201	41850	-32.14	20240611	17330	63.88	20231031	3.58	N	036810	500	108 억		849129	N	N	1276	N	00	N
126	20240808	120416	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28400	350	2	1.25	3848722600	138671	43.95	27200	29000	26900	36450	19650	28050	27754.34	3.90	0	-31308	30216	29132	27266	26182	24316	29675	26725	109	8400	500	20750	50	1	21756789	6179	-45.59	2.51	12	0.64	-623.00	11322.00	41850	20240611	-32.14	17330	20231031	63.88	41850	-32.14	20240611	20500	38.54	20240201	41850	-32.14	20240611	17330	63.88	20231031	3.58	N	036810	500	108 억		849129	N	N	1276	N	00	N
127	20240808	110412	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28800	750	2	2.67	3251283250	117615	37.28	27200	29000	26900	36450	19650	28050	27643.44	3.90	0	-29593	30216	29132	27266	26182	24316	29675	26725	109	8400	500	20750	50	1	21756789	6266	-46.23	2.54	12	0.54	-623.00	11322.00	41850	20240611	-31.18	17330	20231031	66.19	41850	-31.18	20240611	20500	40.49	20240201	41850	-31.18	20240611	17330	66.19	20231031	3.58	N	036810	500	108 억		849129	N	N	1276	N	00	N
128	20240808	100410	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27450	-600	5	-2.14	1842788550	67904	21.52	27200	27550	26900	36450	19650	28050	27138.14	3.90	0	-7042	30216	29132	27266	26182	24316	29675	26725	109	8400	500	20750	50	1	21756789	5972	-44.06	2.42	12	0.31	-623.00	11322.00	41850	20240611	-34.41	17330	20231031	58.40	41850	-34.41	20240611	20500	33.90	20240201	41850	-34.41	20240611	17330	58.40	20231031	3.58	N	036810	500	108 억		849129	N	N	1276	N	00	N
129	20240808	090408	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27350	-700	5	-2.50	362749850	13330	4.22	27200	27550	26950	36450	19650	28050	27213.04	3.90	0	4994	30216	29132	27266	26182	24316	29675	26725	109	8400	500	20750	50	1	21756789	5950	-43.90	2.42	12	0.06	-623.00	11322.00	41850	20240611	-34.65	17330	20231031	57.82	41850	-34.65	20240611	20500	33.41	20240201	41850	-34.65	20240611	17330	57.82	20231031	3.58	N	036810	500	108 억		849129	N	N	1276	N	00	N
130	20240807	160402	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28050	2300	2	8.93	8450772600	312215	83.03	25800	28350	25400	33450	18050	25750	27067.32	4.34	0	-102008	27650	26700	25750	24800	23850	27175	25275	109	7700	500	19050	50	1	21756789	6103	-45.02	2.48	12	1.44	-623.00	11322.00	41850	20240611	-32.97	17330	20231031	61.86	41850	-32.97	20240611	20500	36.83	20240201	41850	-32.97	20240611	17330	61.86	20231031	4.18	N	036810	500	108 억		944860	N	N	1276	N	00	N
131	20240807	150407	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27950	2200	2	8.54	8136848450	300991	80.05	25800	28350	25400	33450	18050	25750	27034.08	4.34	0	-102666	27650	26700	25750	24800	23850	27175	25275	109	7700	500	19050	50	1	21756789	6081	-44.86	2.47	12	1.38	-623.00	11322.00	41850	20240611	-33.21	17330	20231031	61.28	41850	-33.21	20240611	20500	36.34	20240201	41850	-33.21	20240611	17330	61.28	20231031	4.18	N	036810	500	108 억		944860	N	N	17673	N	00	N
132	20240807	140410	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28100	2350	2	9.13	6649309700	247939	65.94	25800	28250	25400	33450	18050	25750	26818.89	4.34	0	-82693	27650	26700	25750	24800	23850	27175	25275	109	7700	500	19050	50	1	21756789	6114	-45.10	2.48	12	1.14	-623.00	11322.00	41850	20240611	-32.86	17330	20231031	62.15	41850	-32.86	20240611	20500	37.07	20240201	41850	-32.86	20240611	17330	62.15	20231031	4.18	N	036810	500	108 억		944860	N	N	17673	N	00	N
133	20240807	130409	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27400	1650	2	6.41	5155811900	194305	51.68	25800	27550	25400	33450	18050	25750	26535.16	4.34	0	-64965	27650	26700	25750	24800	23850	27175	25275	109	7700	500	19050	50	1	21756789	5961	-43.98	2.42	12	0.89	-623.00	11322.00	41850	20240611	-34.53	17330	20231031	58.11	41850	-34.53	20240611	20500	33.66	20240201	41850	-34.53	20240611	17330	58.11	20231031	4.18	N	036810	500	108 억		944860	N	N	17673	N	00	N
134	20240807	120410	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27000	1250	2	4.85	3991633650	151629	40.33	25800	27400	25400	33450	18050	25750	26325.49	4.34	0	-50758	27650	26700	25750	24800	23850	27175	25275	109	7700	500	19050	50	1	21756789	5874	-43.34	2.38	12	0.70	-623.00	11322.00	41850	20240611	-35.48	17330	20231031	55.80	41850	-35.48	20240611	20500	31.71	20240201	41850	-35.48	20240611	17330	55.80	20231031	4.18	N	036810	500	108 억		944860	N	N	17673	N	00	N
135	20240807	110410	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26450	700	2	2.72	2392265350	92479	24.60	25800	26700	25400	33450	18050	25750	25868.37	4.34	0	-26951	27650	26700	25750	24800	23850	27175	25275	109	7700	500	19050	50	1	21756789	5755	-42.46	2.34	12	0.43	-623.00	11322.00	41850	20240611	-36.80	17330	20231031	52.63	41850	-36.80	20240611	20500	29.02	20240201	41850	-36.80	20240611	17330	52.63	20231031	4.18	N	036810	500	108 억		944860	N	N	17673	N	00	N
136	20240807	100405	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25500	-250	5	-0.97	1455495500	56608	15.06	25800	26100	25400	33450	18050	25750	25711.75	4.34	0	-19309	27650	26700	25750	24800	23850	27175	25275	109	7700	500	19050	50	1	21756789	5548	-40.93	2.25	12	0.26	-623.00	11322.00	41850	20240611	-39.07	17330	20231031	47.14	41850	-39.07	20240611	20500	24.39	20240201	41850	-39.07	20240611	17330	47.14	20231031	4.18	N	036810	500	108 억		944860	N	N	17673	N	00	N
137	20240807	090405	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25700	-50	5	-0.19	371828050	14423	3.84	25800	26100	25400	33450	18050	25750	25780.49	4.34	0	-8517	27650	26700	25750	24800	23850	27175	25275	109	7700	500	19050	50	1	21756789	5591	-41.25	2.27	12	0.07	-623.00	11322.00	41850	20240611	-38.59	17330	20231031	48.30	41850	-38.59	20240611	20500	25.37	20240201	41850	-38.59	20240611	17330	48.30	20231031	4.18	N	036810	500	108 억		944860	N	N	17673	N	00	N
138	20240806	160402	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25750	2000	2	8.42	9647104450	375258	57.64	25000	26700	24800	30850	16650	23750	25709.29	4.38	0	3967	31116	27432	25066	21382	19016	26250	20200	109	7100	500	17570	50	1	21756789	5602	-41.33	2.27	12	1.72	-623.00	11322.00	41850	20240611	-38.47	17330	20231031	48.59	41850	-38.47	20240611	20500	25.61	20240201	41850	-38.47	20240611	17330	48.59	20231031	4.11	N	036810	500	108 억		951981	N	N	17673	N	00	N
139	20240806	150407	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	2150	2	9.05	9138512400	355548	54.61	25000	26700	24800	30850	16650	23750	25704.51	4.38	0	6540	31116	27432	25066	21382	19016	26250	20200	109	7100	500	17570	50	1	21756789	5635	-41.57	2.29	12	1.63	-623.00	11322.00	41850	20240611	-38.11	17330	20231031	49.45	41850	-38.11	20240611	20500	26.34	20240201	41850	-38.11	20240611	17330	49.45	20231031	4.11	N	036810	500	108 억		951981	N	N	1866	N	00	N
140	20240806	140405	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	2200	2	9.26	8466501500	329597	50.63	25000	26700	24800	30850	16650	23750	25689.47	4.38	0	4856	31116	27432	25066	21382	19016	26250	20200	109	7100	500	17570	50	1	21756789	5646	-41.65	2.29	12	1.51	-623.00	11322.00	41850	20240611	-37.99	17330	20231031	49.74	41850	-37.99	20240611	20500	26.59	20240201	41850	-37.99	20240611	17330	49.74	20231031	4.11	N	036810	500	108 억		951981	N	N	1866	N	00	N
141	20240806	130404	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26100	2350	2	9.89	7929413150	308917	47.45	25000	26700	24800	30850	16650	23750	25670.57	4.38	0	6786	31116	27432	25066	21382	19016	26250	20200	109	7100	500	17570	50	1	21756789	5679	-41.89	2.31	12	1.42	-623.00	11322.00	41850	20240611	-37.63	17330	20231031	50.61	41850	-37.63	20240611	20500	27.32	20240201	41850	-37.63	20240611	17330	50.61	20231031	4.11	N	036810	500	108 억		951981	N	N	1866	N	00	N
142	20240806	120408	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25550	1800	2	7.58	7234229100	282087	43.33	25000	26700	24800	30850	16650	23750	25647.70	4.38	0	9217	31116	27432	25066	21382	19016	26250	20200	109	7100	500	17570	50	1	21756789	5559	-41.01	2.26	12	1.30	-623.00	11322.00	41850	20240611	-38.95	17330	20231031	47.43	41850	-38.95	20240611	20500	24.63	20240201	41850	-38.95	20240611	17330	47.43	20231031	4.11	N	036810	500	108 억		951981	N	N	1866	N	00	N
143	20240806	110403	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25800	2050	2	8.63	6330186450	246633	37.88	25000	26700	24800	30850	16650	23750	25669.11	4.38	0	-12	31116	27432	25066	21382	19016	26250	20200	109	7100	500	17570	50	1	21756789	5613	-41.41	2.28	12	1.13	-623.00	11322.00	41850	20240611	-38.35	17330	20231031	48.87	41850	-38.35	20240611	20500	25.85	20240201	41850	-38.35	20240611	17330	48.87	20231031	4.11	N	036810	500	108 억		951981	N	N	1866	N	00	N
144	20240806	100403	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26700	2950	2	12.42	4640982800	181234	27.84	25000	26700	24800	30850	16650	23750	25611.23	4.38	0	-585	31116	27432	25066	21382	19016	26250	20200	109	7100	500	17570	50	1	21756789	5809	-42.86	2.36	12	0.83	-623.00	11322.00	41850	20240611	-36.20	17330	20231031	54.07	41850	-36.20	20240611	20500	30.24	20240201	41850	-36.20	20240611	17330	54.07	20231031	4.11	N	036810	500	108 억		951981	N	N	1866	N	00	N
145	20240806	090403	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	1550	2	6.53	1207593300	47898	7.36	25000	25800	24800	30850	16650	23750	25222.37	4.38	0	-4643	31116	27432	25066	21382	19016	26250	20200	109	7100	500	17570	50	1	21756789	5504	-40.61	2.23	12	0.22	-623.00	11322.00	41850	20240611	-39.55	17330	20231031	45.99	41850	-39.55	20240611	20500	23.41	20240201	41850	-39.55	20240611	17330	45.99	20231031	4.11	N	036810	500	108 억		951981	N	N	1866	N	00	N
146	20240805	160358	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	-5550	5	-18.94	16299303700	634902	222.07	28700	28750	22700	38050	20550	29300	25686.25	4.07	0	89263	32100	30700	29600	28200	27100	30150	27650	109	8750	500	21680	50	1	21756789	5167	-38.12	2.10	12	2.92	-623.00	11322.00	41850	20240611	-43.25	17330	20231031	37.05	41850	-43.25	20240611	20500	15.85	20240201	41850	-43.25	20240611	17330	37.05	20231031	3.98	N	036810	500	108 억		885964	N	N	1849	N	00	N
147	20240805	150402	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23950	-5350	5	-18.26	14372992550	554121	193.81	28700	28750	22700	38050	20550	29300	25938.36	4.07	0	104361	32100	30700	29600	28200	27100	30150	27650	109	8750	500	21680	50	1	21756789	5211	-38.44	2.12	12	2.55	-623.00	11322.00	41850	20240611	-42.77	17330	20231031	38.20	41850	-42.77	20240611	20500	16.83	20240201	41850	-42.77	20240611	17330	38.20	20231031	3.98	N	036810	500	108 억		885964	N	N	118	N	00	N
148	20240805	140404	58	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25200	-4100	5	-13.99	9719307350	359543	125.76	28700	28750	25200	38050	20550	29300	27032.39	4.07	0	48058	32100	30700	29600	28200	27100	30150	27650	109	8750	500	21680	50	1	21756789	5483	-40.45	2.23	12	1.65	-623.00	11322.00	41850	20240611	-39.78	17330	20231031	45.41	41850	-39.78	20240611	20500	22.93	20240201	41850	-39.78	20240611	17330	45.41	20231031	3.98	N	036810	500	108 억		885964	N	N	118	N	00	N
149	20240805	130402	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25850	-3450	5	-11.77	8022855200	293312	102.59	28700	28750	25850	38050	20550	29300	27352.63	4.07	0	25279	32100	30700	29600	28200	27100	30150	27650	109	8750	500	21680	50	1	21756789	5624	-41.49	2.28	12	1.35	-623.00	11322.00	41850	20240611	-38.23	17330	20231031	49.16	41850	-38.23	20240611	20500	26.10	20240201	41850	-38.23	20240611	17330	49.16	20231031	3.98	N	036810	500	108 억		885964	N	N	118	N	00	N
150	20240805	120401	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26150	-3150	5	-10.75	7080189100	257119	89.93	28700	28750	26100	38050	20550	29300	27536.62	4.07	0	25907	32100	30700	29600	28200	27100	30150	27650	109	8750	500	21680	50	1	21756789	5689	-41.97	2.31	12	1.18	-623.00	11322.00	41850	20240611	-37.51	17330	20231031	50.89	41850	-37.51	20240611	20500	27.56	20240201	41850	-37.51	20240611	17330	50.89	20231031	3.98	N	036810	500	108 억		885964	N	N	118	N	00	N
151	20240805	110405	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26850	-2450	5	-8.36	5644529500	202639	70.88	28700	28750	26650	38050	20550	29300	27855.10	4.07	0	19672	32100	30700	29600	28200	27100	30150	27650	109	8750	500	21680	50	1	21756789	5842	-43.10	2.37	12	0.93	-623.00	11322.00	41850	20240611	-35.84	17330	20231031	54.93	41850	-35.84	20240611	20500	30.98	20240201	41850	-35.84	20240611	17330	54.93	20231031	3.98	N	036810	500	108 억		885964	N	N	118	N	00	N
152	20240805	100400	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27700	-1600	5	-5.46	3672881300	130236	45.55	28700	28750	27700	38050	20550	29300	28201.74	4.07	0	15737	32100	30700	29600	28200	27100	30150	27650	109	8750	500	21680	50	1	21756789	6027	-44.46	2.45	12	0.60	-623.00	11322.00	41850	20240611	-33.81	17330	20231031	59.84	41850	-33.81	20240611	20500	35.12	20240201	41850	-33.81	20240611	17330	59.84	20231031	3.98	N	036810	500	108 억		885964	N	N	118	N	00	N
153	20240805	090358	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28250	-1050	5	-3.58	598685950	21031	7.36	28700	28750	28100	38050	20550	29300	28466.83	4.07	0	7928	32100	30700	29600	28200	27100	30150	27650	109	8750	500	21680	50	1	21756789	6146	-45.35	2.50	12	0.10	-623.00	11322.00	41850	20240611	-32.50	17330	20231031	63.01	41850	-32.50	20240611	20500	37.80	20240201	41850	-32.50	20240611	17330	63.01	20231031	3.98	N	036810	500	108 억		885964	N	N	118	N	00	N
154	20240802	160355	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29300	-2350	5	-7.42	8362618100	283724	79.78	31000	31000	28500	41100	22200	31650	29474.11	4.09	0	-39970	33083	32366	31383	30666	29683	32725	31025	109	9450	500	23420	50	1	21756789	6375	-47.03	2.59	12	1.30	-623.00	11322.00	41850	20240611	-29.99	17330	20231031	69.07	41850	-29.99	20240611	20500	42.93	20240201	41850	-29.99	20240611	17330	69.07	20231031	4.01	N	036810	500	108 억		890578	N	N	118	N	00	N
155	20240802	150353	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29100	-2550	5	-8.06	7560384800	256123	72.02	31000	31000	28500	41100	22200	31650	29517.28	4.09	0	-35227	33083	32366	31383	30666	29683	32725	31025	109	9450	500	23420	50	1	21756789	6331	-46.71	2.57	12	1.18	-623.00	11322.00	41850	20240611	-30.47	17330	20231031	67.92	41850	-30.47	20240611	20500	41.95	20240201	41850	-30.47	20240611	17330	67.92	20231031	4.01	N	036810	500	108 억		890578	N	N	2304	N	00	N
156	20240802	140357	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29000	-2650	5	-8.37	6798035200	229947	64.66	31000	31000	28500	41100	22200	31650	29562.08	4.09	0	-28415	33083	32366	31383	30666	29683	32725	31025	109	9450	500	23420	50	1	21756789	6309	-46.55	2.56	12	1.06	-623.00	11322.00	41850	20240611	-30.70	17330	20231031	67.34	41850	-30.70	20240611	20500	41.46	20240201	41850	-30.70	20240611	17330	67.34	20231031	4.01	N	036810	500	108 억		890578	N	N	2304	N	00	N
157	20240802	130357	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29200	-2450	5	-7.74	6355480900	214784	60.39	31000	31000	28500	41100	22200	31650	29588.62	4.09	0	-21399	33083	32366	31383	30666	29683	32725	31025	109	9450	500	23420	50	1	21756789	6353	-46.87	2.58	12	0.99	-623.00	11322.00	41850	20240611	-30.23	17330	20231031	68.49	41850	-30.23	20240611	20500	42.44	20240201	41850	-30.23	20240611	17330	68.49	20231031	4.01	N	036810	500	108 억		890578	N	N	2304	N	00	N
158	20240802	120356	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29100	-2550	5	-8.06	5364223950	180609	50.79	31000	31000	28650	41100	22200	31650	29699.08	4.09	0	-12039	33083	32366	31383	30666	29683	32725	31025	109	9450	500	23420	50	1	21756789	6331	-46.71	2.57	12	0.83	-623.00	11322.00	41850	20240611	-30.47	17330	20231031	67.92	41850	-30.47	20240611	20500	41.95	20240201	41850	-30.47	20240611	17330	67.92	20231031	4.01	N	036810	500	108 억		890578	N	N	2304	N	00	N
159	20240802	110356	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28900	-2750	5	-8.69	4541333000	152100	42.77	31000	31000	28850	41100	22200	31650	29855.72	4.09	0	-5072	33083	32366	31383	30666	29683	32725	31025	109	9450	500	23420	50	1	21756789	6288	-46.39	2.55	12	0.70	-623.00	11322.00	41850	20240611	-30.94	17330	20231031	66.76	41850	-30.94	20240611	20500	40.98	20240201	41850	-30.94	20240611	17330	66.76	20231031	4.01	N	036810	500	108 억		890578	N	N	2304	N	00	N
160	20240802	100354	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29700	-1950	5	-6.16	3051461450	101150	28.44	31000	31000	29500	41100	22200	31650	30165.41	4.09	0	7564	33083	32366	31383	30666	29683	32725	31025	109	9450	500	23420	50	1	21756789	6462	-47.67	2.62	12	0.46	-623.00	11322.00	41850	20240611	-29.03	17330	20231031	71.38	41850	-29.03	20240611	20500	44.88	20240201	41850	-29.03	20240611	17330	71.38	20231031	4.01	N	036810	500	108 억		890578	N	N	2304	N	00	N
161	20240802	090359	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30400	-1250	5	-3.95	590095900	19140	5.38	31000	31000	30200	41100	22200	31650	30823.82	4.09	0	7233	33083	32366	31383	30666	29683	32725	31025	109	9450	500	23420	50	1	21756789	6614	-48.80	2.69	12	0.09	-623.00	11322.00	41850	20240611	-27.36	17330	20231031	75.42	41850	-27.36	20240611	20500	48.29	20240201	41850	-27.36	20240611	17330	75.42	20231031	4.01	N	036810	500	108 억		890578	N	N	2304	N	00	N
162	20240801	160354	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31650	1850	2	6.21	11074078550	352393	128.46	31000	32100	30400	38700	20900	29800	31424.25	4.75	0	-59670	31900	30850	29050	28000	26200	31375	28525	109	8900	500	22050	50	1	21756789	6886	-50.80	2.80	12	1.62	-623.00	11322.00	41850	20240611	-24.37	17330	20231031	82.63	41850	-24.37	20240611	20500	54.39	20240201	41850	-24.37	20240611	17330	82.63	20231031	3.98	N	036810	500	108 억		1033957	N	N	2304	N	00	N
163	20240801	150402	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31650	1850	2	6.21	10410673250	331349	120.78	31000	32100	30400	38700	20900	29800	31419.06	4.75	0	-52337	31900	30850	29050	28000	26200	31375	28525	109	8900	500	22050	50	1	21756789	6886	-50.80	2.80	12	1.52	-623.00	11322.00	41850	20240611	-24.37	17330	20231031	82.63	41850	-24.37	20240611	20500	54.39	20240201	41850	-24.37	20240611	17330	82.63	20231031	3.98	N	036810	500	108 억		1033957	N	N	148	N	00	N
164	20240801	140400	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31700	1900	2	6.38	8960511600	285491	104.07	31000	32100	30400	38700	20900	29800	31386.32	4.75	0	-50261	31900	30850	29050	28000	26200	31375	28525	109	8900	500	22050	50	1	21756789	6897	-50.88	2.80	12	1.31	-623.00	11322.00	41850	20240611	-24.25	17330	20231031	82.92	41850	-24.25	20240611	20500	54.63	20240201	41850	-24.25	20240611	17330	82.92	20231031	3.98	N	036810	500	108 억		1033957	N	N	148	N	00	N
165	20240801	130355	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31400	1600	2	5.37	7593134100	242337	88.34	31000	32100	30400	38700	20900	29800	31332.95	4.75	0	-60187	31900	30850	29050	28000	26200	31375	28525	109	8900	500	22050	50	1	21756789	6832	-50.40	2.77	12	1.11	-623.00	11322.00	41850	20240611	-24.97	17330	20231031	81.19	41850	-24.97	20240611	20500	53.17	20240201	41850	-24.97	20240611	17330	81.19	20231031	3.98	N	036810	500	108 억		1033957	N	N	148	N	00	N
166	20240801	120356	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31250	1450	2	4.87	7366215700	235073	85.69	31000	32100	30400	38700	20900	29800	31335.86	4.75	0	-58141	31900	30850	29050	28000	26200	31375	28525	109	8900	500	22050	50	1	21756789	6799	-50.16	2.76	12	1.08	-623.00	11322.00	41850	20240611	-25.33	17330	20231031	80.32	41850	-25.33	20240611	20500	52.44	20240201	41850	-25.33	20240611	17330	80.32	20231031	3.98	N	036810	500	108 억		1033957	N	N	148	N	00	N
167	20240801	110358	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31000	1200	2	4.03	6623116000	211372	77.05	31000	32100	30400	38700	20900	29800	31333.93	4.75	0	-47781	31900	30850	29050	28000	26200	31375	28525	109	8900	500	22050	50	1	21756789	6745	-49.76	2.74	12	0.97	-623.00	11322.00	41850	20240611	-25.93	17330	20231031	78.88	41850	-25.93	20240611	20500	51.22	20240201	41850	-25.93	20240611	17330	78.88	20231031	3.98	N	036810	500	108 억		1033957	N	N	148	N	00	N
168	20240801	100356	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31100	1300	2	4.36	5763282450	183477	66.88	31000	32100	30600	38700	20900	29800	31411.47	4.75	0	-38560	31900	30850	29050	28000	26200	31375	28525	109	8900	500	22050	50	1	21756789	6766	-49.92	2.75	12	0.84	-623.00	11322.00	41850	20240611	-25.69	17330	20231031	79.46	41850	-25.69	20240611	20500	51.71	20240201	41850	-25.69	20240611	17330	79.46	20231031	3.98	N	036810	500	108 억		1033957	N	N	148	N	00	N
169	20240801	090350	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30900	1100	2	3.69	1052657000	33866	12.34	31000	31400	30700	38700	20900	29800	31083.00	4.75	0	-13777	31900	30850	29050	28000	26200	31375	28525	109	8900	500	22050	50	1	21756789	6723	-49.60	2.73	12	0.16	-623.00	11322.00	41850	20240611	-26.16	17330	20231031	78.30	41850	-26.16	20240611	20500	50.73	20240201	41850	-26.16	20240611	17330	78.30	20231031	3.98	N	036810	500	108 억		1033957	N	N	148	N	00	N