KissMeData/189300/price/prices-20240901.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	20240930	160930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55000	-600	5	-1.08	2678550800	48705	85.05	55700	56000	54100	72200	39000	55600	54995.32	10.53	0	8022	57800	56700	55900	54800	54000	57250	55350	54	16600	500	40030	100	1	10733334	5903	99.82	2.12	12	0.45	551.00	25993.00	90700	20230919	-39.36	43000	20240805	27.91	82400	-33.25	20240104	43000	27.91	20240805	86700	-36.56	20231010	43000	27.91	20240805	1.95	N	189300	500	53 억		1130369	N	N	30	N	00	N
3	20240930	150942	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55300	-300	5	-0.54	2554563400	46453	81.12	55700	56000	54100	72200	39000	55600	54992.35	10.53	0	7761	57800	56700	55900	54800	54000	57250	55350	54	16600	500	40030	100	1	10733334	5936	100.36	2.13	12	0.43	551.00	25993.00	90700	20230919	-39.03	43000	20240805	28.60	82400	-32.89	20240104	43000	28.60	20240805	86700	-36.22	20231010	43000	28.60	20240805	1.95	N	189300	500	53 억		1130369	N	N	231	N	00	N
4	20240930	140941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54800	-800	5	-1.44	1881675600	34245	59.80	55700	56000	54100	72200	39000	55600	54947.34	10.53	0	7104	57800	56700	55900	54800	54000	57250	55350	54	16600	500	40030	100	1	10733334	5882	99.46	2.11	12	0.32	551.00	25993.00	90700	20230919	-39.58	43000	20240805	27.44	82400	-33.50	20240104	43000	27.44	20240805	86700	-36.79	20231010	43000	27.44	20240805	1.95	N	189300	500	53 억		1130369	N	N	231	N	00	N
5	20240930	130937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55200	-400	5	-0.72	1605318300	29210	51.01	55700	56000	54100	72200	39000	55600	54957.70	10.53	0	8373	57800	56700	55900	54800	54000	57250	55350	54	16600	500	40030	100	1	10733334	5925	100.18	2.12	12	0.27	551.00	25993.00	90700	20230919	-39.14	43000	20240805	28.37	82400	-33.01	20240104	43000	28.37	20240805	86700	-36.33	20231010	43000	28.37	20240805	1.95	N	189300	500	53 억		1130369	N	N	231	N	00	N
6	20240930	120933	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54600	-1000	5	-1.80	1280825200	23302	40.69	55700	56000	54100	72200	39000	55600	54966.16	10.53	0	5212	57800	56700	55900	54800	54000	57250	55350	54	16600	500	40030	100	1	10733334	5860	99.09	2.10	12	0.22	551.00	25993.00	90700	20230919	-39.80	43000	20240805	26.98	82400	-33.74	20240104	43000	26.98	20240805	86700	-37.02	20231010	43000	26.98	20240805	1.95	N	189300	500	53 억		1130369	N	N	231	N	00	N
7	20240930	110931	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54300	-1300	5	-2.34	1085240100	19711	34.42	55700	56000	54300	72200	39000	55600	55057.42	10.53	0	3857	57800	56700	55900	54800	54000	57250	55350	54	16600	500	40030	100	1	10733334	5828	98.55	2.09	12	0.18	551.00	25993.00	90700	20230919	-40.13	43000	20240805	26.28	82400	-34.10	20240104	43000	26.28	20240805	86700	-37.37	20231010	43000	26.28	20240805	1.95	N	189300	500	53 억		1130369	N	N	231	N	00	N
8	20240930	100930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54900	-700	5	-1.26	823591700	14921	26.06	55700	56000	54700	72200	39000	55600	55196.65	10.53	0	3710	57800	56700	55900	54800	54000	57250	55350	54	16600	500	40030	100	1	10733334	5893	99.64	2.11	12	0.14	551.00	25993.00	90700	20230919	-39.47	43000	20240805	27.67	82400	-33.37	20240104	43000	27.67	20240805	86700	-36.68	20231010	43000	27.67	20240805	1.95	N	189300	500	53 억		1130369	N	N	231	N	00	N
9	20240930	090852	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55400	-200	5	-0.36	209243000	3764	6.57	55700	56000	55000	72200	39000	55600	55590.58	10.53	0	-963	57800	56700	55900	54800	54000	57250	55350	54	16600	500	40030	100	1	10733334	5946	100.54	2.13	12	0.04	551.00	25993.00	90700	20230919	-38.92	43000	20240805	28.84	82400	-32.77	20240104	43000	28.84	20240805	86700	-36.10	20231010	43000	28.84	20240805	1.95	N	189300	500	53 억		1130369	N	N	231	N	00	N
10	20240927	160939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55600	-200	5	-0.36	3203716000	57231	95.86	55300	57000	55100	72500	39100	55800	55979.63	10.55	0	-2654	57400	56600	55600	54800	53800	57000	55200	54	16700	500	40170	100	1	10733334	5968	100.91	2.14	12	0.53	551.00	25993.00	92000	20230918	-39.57	43000	20240805	29.30	82400	-32.52	20240104	43000	29.30	20240805	86700	-35.87	20231010	43000	29.30	20240805	1.93	N	189300	500	53 억		1131904	N	N	231	N	00	N
11	20240927	150940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56000	200	2	0.36	3016478100	53867	90.23	55300	57000	55100	72500	39100	55800	55998.63	10.55	0	-1132	57400	56600	55600	54800	53800	57000	55200	54	16700	500	40170	100	1	10733334	6011	101.63	2.15	12	0.50	551.00	25993.00	92000	20230918	-39.13	43000	20240805	30.23	82400	-32.04	20240104	43000	30.23	20240805	86700	-35.41	20231010	43000	30.23	20240805	1.93	N	189300	500	53 억		1131904	N	N	37	N	00	N
12	20240927	140948	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55600	-200	5	-0.36	2579361500	46028	77.10	55300	57000	55100	72500	39100	55800	56038.97	10.55	0	1060	57400	56600	55600	54800	53800	57000	55200	54	16700	500	40170	100	1	10733334	5968	100.91	2.14	12	0.43	551.00	25993.00	92000	20230918	-39.57	43000	20240805	29.30	82400	-32.52	20240104	43000	29.30	20240805	86700	-35.87	20231010	43000	29.30	20240805	1.93	N	189300	500	53 억		1131904	N	N	37	N	00	N
13	20240927	130941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55700	-100	5	-0.18	2147043700	38264	64.09	55300	57000	55100	72500	39100	55800	56111.32	10.55	0	773	57400	56600	55600	54800	53800	57000	55200	54	16700	500	40170	100	1	10733334	5978	101.09	2.14	12	0.36	551.00	25993.00	92000	20230918	-39.46	43000	20240805	29.53	82400	-32.40	20240104	43000	29.53	20240805	86700	-35.76	20231010	43000	29.53	20240805	1.93	N	189300	500	53 억		1131904	N	N	37	N	00	N
14	20240927	120934	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55500	-300	5	-0.54	1963139300	34954	58.55	55300	57000	55100	72500	39100	55800	56163.51	10.55	0	-187	57400	56600	55600	54800	53800	57000	55200	54	16700	500	40170	100	1	10733334	5957	100.73	2.14	12	0.33	551.00	25993.00	92000	20230918	-39.67	43000	20240805	29.07	82400	-32.65	20240104	43000	29.07	20240805	86700	-35.99	20231010	43000	29.07	20240805	1.93	N	189300	500	53 억		1131904	N	N	37	N	00	N
15	20240927	110939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56100	300	2	0.54	1607762600	28582	47.88	55300	57000	55100	72500	39100	55800	56250.88	10.55	0	-2059	57400	56600	55600	54800	53800	57000	55200	54	16700	500	40170	100	1	10733334	6021	101.81	2.16	12	0.27	551.00	25993.00	92000	20230918	-39.02	43000	20240805	30.47	82400	-31.92	20240104	43000	30.47	20240805	86700	-35.29	20231010	43000	30.47	20240805	1.93	N	189300	500	53 억		1131904	N	N	37	N	00	N
16	20240927	100936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56500	700	2	1.25	1048196000	18697	31.32	55300	56900	55100	72500	39100	55800	56062.26	10.55	0	-613	57400	56600	55600	54800	53800	57000	55200	54	16700	500	40170	100	1	10733334	6064	102.54	2.17	12	0.17	551.00	25993.00	92000	20230918	-38.59	43000	20240805	31.40	82400	-31.43	20240104	43000	31.40	20240805	86700	-34.83	20231010	43000	31.40	20240805	1.93	N	189300	500	53 억		1131904	N	N	37	N	00	N
17	20240927	090938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55300	-500	5	-0.90	112578700	2038	3.41	55300	55700	55100	72500	39100	55800	55239.79	10.55	0	-858	57400	56600	55600	54800	53800	57000	55200	54	16700	500	40170	100	1	10733334	5936	100.36	2.13	12	0.02	551.00	25993.00	92000	20230918	-39.89	43000	20240805	28.60	82400	-32.89	20240104	43000	28.60	20240805	86700	-36.22	20231010	43000	28.60	20240805	1.93	N	189300	500	53 억		1131904	N	N	37	N	00	N
18	20240926	160921	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55800	700	2	1.27	3324391000	59654	66.85	55100	56400	54600	71600	38600	55100	55727.82	10.58	0	-1149	56700	55900	55500	54700	54300	55700	54500	54	16500	500	39670	100	1	10733334	5989	101.27	2.15	12	0.56	551.00	25993.00	92000	20230918	-39.35	43000	20240805	29.77	82400	-32.28	20240104	43000	29.77	20240805	86700	-35.64	20231010	43000	29.77	20240805	1.87	N	189300	500	53 억		1135993	N	N	37	N	00	N
19	20240926	150924	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56300	1200	2	2.18	3212905200	57659	64.62	55100	56400	54600	71600	38600	55100	55722.53	10.58	0	-634	56700	55900	55500	54700	54300	55700	54500	54	16500	500	39670	100	1	10733334	6043	102.18	2.17	12	0.54	551.00	25993.00	92000	20230918	-38.80	43000	20240805	30.93	82400	-31.67	20240104	43000	30.93	20240805	86700	-35.06	20231010	43000	30.93	20240805	1.87	N	189300	500	53 억		1135993	N	N	27	N	00	N
20	20240926	140931	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55600	500	2	0.91	2366935500	42594	47.74	55100	56100	54600	71600	38600	55100	55569.69	10.58	0	344	56700	55900	55500	54700	54300	55700	54500	54	16500	500	39670	100	1	10733334	5968	100.91	2.14	12	0.40	551.00	25993.00	92000	20230918	-39.57	43000	20240805	29.30	82400	-32.52	20240104	43000	29.30	20240805	86700	-35.87	20231010	43000	29.30	20240805	1.87	N	189300	500	53 억		1135993	N	N	27	N	00	N
21	20240926	130929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55900	800	2	1.45	2102968700	37866	42.44	55100	56100	54600	71600	38600	55100	55537.12	10.58	0	700	56700	55900	55500	54700	54300	55700	54500	54	16500	500	39670	100	1	10733334	6000	101.45	2.15	12	0.35	551.00	25993.00	92000	20230918	-39.24	43000	20240805	30.00	82400	-32.16	20240104	43000	30.00	20240805	86700	-35.52	20231010	43000	30.00	20240805	1.87	N	189300	500	53 억		1135993	N	N	27	N	00	N
22	20240926	120932	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55700	600	2	1.09	1790087700	32266	36.16	55100	56100	54600	71600	38600	55100	55479.07	10.58	0	-567	56700	55900	55500	54700	54300	55700	54500	54	16500	500	39670	100	1	10733334	5978	101.09	2.14	12	0.30	551.00	25993.00	92000	20230918	-39.46	43000	20240805	29.53	82400	-32.40	20240104	43000	29.53	20240805	86700	-35.76	20231010	43000	29.53	20240805	1.87	N	189300	500	53 억		1135993	N	N	27	N	00	N
23	20240926	110932	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55300	200	2	0.36	1471737400	26532	29.73	55100	56100	54600	71600	38600	55100	55470.28	10.58	0	1255	56700	55900	55500	54700	54300	55700	54500	54	16500	500	39670	100	1	10733334	5936	100.36	2.13	12	0.25	551.00	25993.00	92000	20230918	-39.89	43000	20240805	28.60	82400	-32.89	20240104	43000	28.60	20240805	86700	-36.22	20231010	43000	28.60	20240805	1.87	N	189300	500	53 억		1135993	N	N	27	N	00	N
24	20240926	100933	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55200	100	2	0.18	1118888300	20159	22.59	55100	56100	54600	71600	38600	55100	55503.16	10.58	0	2892	56700	55900	55500	54700	54300	55700	54500	54	16500	500	39670	100	1	10733334	5925	100.18	2.12	12	0.19	551.00	25993.00	92000	20230918	-40.00	43000	20240805	28.37	82400	-33.01	20240104	43000	28.37	20240805	86700	-36.33	20231010	43000	28.37	20240805	1.87	N	189300	500	53 억		1135993	N	N	27	N	00	N
25	20240926	090930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55800	700	2	1.27	172684200	3098	3.47	55100	56000	55100	71600	38600	55100	55740.54	10.58	0	236	56700	55900	55500	54700	54300	55700	54500	54	16500	500	39670	100	1	10733334	5989	101.27	2.15	12	0.03	551.00	25993.00	92000	20230918	-39.35	43000	20240805	29.77	82400	-32.28	20240104	43000	29.77	20240805	86700	-35.64	20231010	43000	29.77	20240805	1.87	N	189300	500	53 억		1135993	N	N	27	N	00	N
26	20240925	160920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55100	-1300	5	-2.30	4939645100	88879	26.93	56100	56300	55100	73300	39500	56400	55579.03	10.59	0	-1236	58733	57566	55233	54066	51733	58150	54650	54	16900	500	40600	100	1	10733334	5914	100.00	2.12	12	0.83	551.00	25993.00	92000	20230918	-40.11	43000	20240805	28.14	82400	-33.13	20240104	43000	28.14	20240805	86700	-36.45	20231010	43000	28.14	20240805	1.82	N	189300	500	53 억		1136501	N	N	27	N	00	N
27	20240925	150927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55300	-1100	5	-1.95	4784933300	86074	26.08	56100	56300	55100	73300	39500	56400	55590.93	10.59	0	-559	58733	57566	55233	54066	51733	58150	54650	54	16900	500	40600	100	1	10733334	5936	100.36	2.13	12	0.80	551.00	25993.00	92000	20230918	-39.89	43000	20240805	28.60	82400	-32.89	20240104	43000	28.60	20240805	86700	-36.22	20231010	43000	28.60	20240805	1.82	N	189300	500	53 억		1136501	N	N	143	N	00	N
28	20240925	140929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55600	-800	5	-1.42	4059062300	72997	22.12	56100	56300	55100	73300	39500	56400	55605.88	10.59	0	2359	58733	57566	55233	54066	51733	58150	54650	54	16900	500	40600	100	1	10733334	5968	100.91	2.14	12	0.68	551.00	25993.00	92000	20230918	-39.57	43000	20240805	29.30	82400	-32.52	20240104	43000	29.30	20240805	86700	-35.87	20231010	43000	29.30	20240805	1.82	N	189300	500	53 억		1136501	N	N	143	N	00	N
29	20240925	130929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55900	-500	5	-0.89	3539283900	63619	19.28	56100	56300	55100	73300	39500	56400	55632.50	10.59	0	2173	58733	57566	55233	54066	51733	58150	54650	54	16900	500	40600	100	1	10733334	6000	101.45	2.15	12	0.59	551.00	25993.00	92000	20230918	-39.24	43000	20240805	30.00	82400	-32.16	20240104	43000	30.00	20240805	86700	-35.52	20231010	43000	30.00	20240805	1.82	N	189300	500	53 억		1136501	N	N	143	N	00	N
30	20240925	120929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56000	-400	5	-0.71	2958569500	53251	16.14	56100	56300	55100	73300	39500	56400	55558.95	10.59	0	2350	58733	57566	55233	54066	51733	58150	54650	54	16900	500	40600	100	1	10733334	6011	101.63	2.15	12	0.50	551.00	25993.00	92000	20230918	-39.13	43000	20240805	30.23	82400	-32.04	20240104	43000	30.23	20240805	86700	-35.41	20231010	43000	30.23	20240805	1.82	N	189300	500	53 억		1136501	N	N	143	N	00	N
31	20240925	110924	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55800	-600	5	-1.06	2469242600	44512	13.49	56100	56300	55100	73300	39500	56400	55473.64	10.59	0	3929	58733	57566	55233	54066	51733	58150	54650	54	16900	500	40600	100	1	10733334	5989	101.27	2.15	12	0.41	551.00	25993.00	92000	20230918	-39.35	43000	20240805	29.77	82400	-32.28	20240104	43000	29.77	20240805	86700	-35.64	20231010	43000	29.77	20240805	1.82	N	189300	500	53 억		1136501	N	N	143	N	00	N
32	20240925	100921	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55300	-1100	5	-1.95	1698154600	30604	9.27	56100	56300	55100	73300	39500	56400	55488.00	10.59	0	3766	58733	57566	55233	54066	51733	58150	54650	54	16900	500	40600	100	1	10733334	5936	100.36	2.13	12	0.29	551.00	25993.00	92000	20230918	-39.89	43000	20240805	28.60	82400	-32.89	20240104	43000	28.60	20240805	86700	-36.22	20231010	43000	28.60	20240805	1.82	N	189300	500	53 억		1136501	N	N	143	N	00	N
33	20240925	090932	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55300	-1100	5	-1.95	599750100	10772	3.26	56100	56300	55100	73300	39500	56400	55676.76	10.59	0	-195	58733	57566	55233	54066	51733	58150	54650	54	16900	500	40600	100	1	10733334	5936	100.36	2.13	12	0.10	551.00	25993.00	92000	20230918	-39.89	43000	20240805	28.60	82400	-32.89	20240104	43000	28.60	20240805	86700	-36.22	20231010	43000	28.60	20240805	1.82	N	189300	500	53 억		1136501	N	N	143	N	00	N
34	20240924	160920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56400	4700	2	9.09	18073011500	329479	216.89	54100	56400	52900	67200	36200	51700	54850.44	10.13	0	35085	55966	53832	52066	49932	48166	52950	49050	54	15500	500	37220	100	1	10733334	6054	102.36	2.17	12	3.07	551.00	25993.00	92000	20230918	-38.70	43000	20240805	31.16	82400	-31.55	20240104	43000	31.16	20240805	86700	-34.95	20231010	43000	31.16	20240805	1.84	N	189300	500	53 억		1087175	N	N	143	N	00	N
35	20240924	150921	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56100	4400	2	8.51	17451886300	318436	209.62	54100	56400	52900	67200	36200	51700	54805.00	10.13	0	36456	55966	53832	52066	49932	48166	52950	49050	54	15500	500	37220	100	1	10733334	6021	101.81	2.16	12	2.97	551.00	25993.00	92000	20230918	-39.02	43000	20240805	30.47	82400	-31.92	20240104	43000	30.47	20240805	86700	-35.29	20231010	43000	30.47	20240805	1.84	N	189300	500	53 억		1087175	N	N	20	N	00	N
36	20240924	140911	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55700	4000	2	7.74	15787757500	288710	190.05	54100	56000	52900	67200	36200	51700	54683.79	10.13	0	36835	55966	53832	52066	49932	48166	52950	49050	54	15500	500	37220	100	1	10733334	5978	101.09	2.14	12	2.69	551.00	25993.00	92000	20230918	-39.46	43000	20240805	29.53	82400	-32.40	20240104	43000	29.53	20240805	86700	-35.76	20231010	43000	29.53	20240805	1.84	N	189300	500	53 억		1087175	N	N	20	N	00	N
37	20240924	130921	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55000	3300	2	6.38	14292942500	261807	172.34	54100	55900	52900	67200	36200	51700	54593.43	10.13	0	36290	55966	53832	52066	49932	48166	52950	49050	54	15500	500	37220	100	1	10733334	5903	99.82	2.12	12	2.44	551.00	25993.00	92000	20230918	-40.22	43000	20240805	27.91	82400	-33.25	20240104	43000	27.91	20240805	86700	-36.56	20231010	43000	27.91	20240805	1.84	N	189300	500	53 억		1087175	N	N	20	N	00	N
38	20240924	120914	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55200	3500	2	6.77	12306888400	225940	148.73	54100	55500	52900	67200	36200	51700	54469.72	10.13	0	31805	55966	53832	52066	49932	48166	52950	49050	54	15500	500	37220	100	1	10733334	5925	100.18	2.12	12	2.11	551.00	25993.00	92000	20230918	-40.00	43000	20240805	28.37	82400	-33.01	20240104	43000	28.37	20240805	86700	-36.33	20231010	43000	28.37	20240805	1.84	N	189300	500	53 억		1087175	N	N	20	N	00	N
39	20240924	110922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54900	3200	2	6.19	10879514000	199917	131.60	54100	55500	52900	67200	36200	51700	54420.15	10.13	0	31996	55966	53832	52066	49932	48166	52950	49050	54	15500	500	37220	100	1	10733334	5893	99.64	2.11	12	1.86	551.00	25993.00	92000	20230918	-40.33	43000	20240805	27.67	82400	-33.37	20240104	43000	27.67	20240805	86700	-36.68	20231010	43000	27.67	20240805	1.84	N	189300	500	53 억		1087175	N	N	20	N	00	N
40	20240924	100921	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54900	3200	2	6.19	7969102400	146566	96.48	54100	55500	52900	67200	36200	51700	54372.11	10.13	0	22363	55966	53832	52066	49932	48166	52950	49050	54	15500	500	37220	100	1	10733334	5893	99.64	2.11	12	1.37	551.00	25993.00	92000	20230918	-40.33	43000	20240805	27.67	82400	-33.37	20240104	43000	27.67	20240805	86700	-36.68	20231010	43000	27.67	20240805	1.84	N	189300	500	53 억		1087175	N	N	20	N	00	N
41	20240924	090923	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53900	2200	2	4.26	4183503600	76414	50.30	54100	55500	53700	67200	36200	51700	54747.87	10.13	0	17284	55966	53832	52066	49932	48166	52950	49050	54	15500	500	37220	100	1	10733334	5785	97.82	2.07	12	0.71	551.00	25993.00	92000	20230918	-41.41	43000	20240805	25.35	82400	-34.59	20240104	43000	25.35	20240805	86700	-37.83	20231010	43000	25.35	20240805	1.84	N	189300	500	53 억		1087175	N	N	20	N	00	N
42	20240923	160917	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51700	-1200	5	-2.27	7883515400	151789	266.63	53100	54200	50300	68700	37100	52900	51937.38	10.38	0	-27251	55900	54400	52300	50800	48700	55150	51550	54	15800	500	38080	100	1	10733334	5549	93.83	1.99	12	1.41	551.00	25993.00	92000	20230918	-43.80	43000	20240805	20.23	82400	-37.26	20240104	43000	20.23	20240805	86700	-40.37	20231010	43000	20.23	20240805	1.84	N	189300	500	53 억		1113820	N	N	20	N	00	N
43	20240923	150919	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52100	-800	5	-1.51	7632835200	146957	258.15	53100	54200	50300	68700	37100	52900	51939.24	10.38	0	-25357	55900	54400	52300	50800	48700	55150	51550	54	15800	500	38080	100	1	10733334	5592	94.56	2.00	12	1.37	551.00	25993.00	92000	20230918	-43.37	43000	20240805	21.16	82400	-36.77	20240104	43000	21.16	20240805	86700	-39.91	20231010	43000	21.16	20240805	1.84	N	189300	500	53 억		1113820	N	N	139	N	00	N
44	20240923	140924	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51400	-1500	5	-2.84	7020505800	135085	237.29	53100	54200	50300	68700	37100	52900	51971.02	10.38	0	-27984	55900	54400	52300	50800	48700	55150	51550	54	15800	500	38080	100	1	10733334	5517	93.28	1.98	12	1.26	551.00	25993.00	92000	20230918	-44.13	43000	20240805	19.53	82400	-37.62	20240104	43000	19.53	20240805	86700	-40.72	20231010	43000	19.53	20240805	1.84	N	189300	500	53 억		1113820	N	N	139	N	00	N
45	20240923	130920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51500	-1400	5	-2.65	6685077900	128541	225.80	53100	54200	50300	68700	37100	52900	52007.36	10.38	0	-27564	55900	54400	52300	50800	48700	55150	51550	54	15800	500	38080	100	1	10733334	5528	93.47	1.98	12	1.20	551.00	25993.00	92000	20230918	-44.02	43000	20240805	19.77	82400	-37.50	20240104	43000	19.77	20240805	86700	-40.60	20231010	43000	19.77	20240805	1.84	N	189300	500	53 억		1113820	N	N	139	N	00	N
46	20240923	120921	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51200	-1700	5	-3.21	6397019200	122918	215.92	53100	54200	50300	68700	37100	52900	52042.98	10.38	0	-25749	55900	54400	52300	50800	48700	55150	51550	54	15800	500	38080	100	1	10733334	5495	92.92	1.97	12	1.15	551.00	25993.00	92000	20230918	-44.35	43000	20240805	19.07	82400	-37.86	20240104	43000	19.07	20240805	86700	-40.95	20231010	43000	19.07	20240805	1.84	N	189300	500	53 억		1113820	N	N	139	N	00	N
47	20240923	110921	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51600	-1300	5	-2.46	5613693000	107714	189.21	53100	54200	50300	68700	37100	52900	52116.65	10.38	0	-26566	55900	54400	52300	50800	48700	55150	51550	54	15800	500	38080	100	1	10733334	5538	93.65	1.99	12	1.00	551.00	25993.00	92000	20230918	-43.91	43000	20240805	20.00	82400	-37.38	20240104	43000	20.00	20240805	86700	-40.48	20231010	43000	20.00	20240805	1.84	N	189300	500	53 억		1113820	N	N	139	N	00	N
48	20240923	100919	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51800	-1100	5	-2.08	697801800	13405	23.55	53100	53100	51500	68700	37100	52900	52055.34	10.38	0	-1302	55900	54400	52300	50800	48700	55150	51550	54	15800	500	38080	100	1	10733334	5560	94.01	1.99	12	0.12	551.00	25993.00	92000	20230918	-43.70	43000	20240805	20.47	82400	-37.14	20240104	43000	20.47	20240805	86700	-40.25	20231010	43000	20.47	20240805	1.84	N	189300	500	53 억		1113820	N	N	139	N	00	N
49	20240923	090919	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52500	-400	5	-0.76	88407700	1678	2.95	53100	53100	52200	68700	37100	52900	52686.35	10.38	0	-515	55900	54400	52300	50800	48700	55150	51550	54	15800	500	38080	100	1	10733334	5635	95.28	2.02	12	0.02	551.00	25993.00	92000	20230918	-42.93	43000	20240805	22.09	82400	-36.29	20240104	43000	22.09	20240805	86700	-39.45	20231010	43000	22.09	20240805	1.84	N	189300	500	53 억		1113820	N	N	139	N	00	N
50	20240913	160835	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49600	100	2	0.20	1172808850	23829	66.73	49600	49950	48700	64300	34650	49500	49217.66	10.49	0	461	51900	50700	50100	48900	48300	50400	48600	54	14800	500	35640	50	1	10733334	5324	90.02	1.91	12	0.22	551.00	25993.00	92000	20230918	-46.09	43000	20240805	15.35	82400	-39.81	20240104	43000	15.35	20240805	92000	-46.09	20230918	43000	15.35	20240805	1.81	N	189300	500	53 억		1126337	N	N	151	N	00	N
51	20240913	150841	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49500	0	3	0.00	1024893600	20845	58.37	49600	49950	48700	64300	34650	49500	49167.36	10.49	0	95	51900	50700	50100	48900	48300	50400	48600	54	14800	500	35640	50	1	10733334	5313	89.84	1.90	12	0.19	551.00	25993.00	92000	20230918	-46.20	43000	20240805	15.12	82400	-39.93	20240104	43000	15.12	20240805	92000	-46.20	20230918	43000	15.12	20240805	1.81	N	189300	500	53 억		1126337	N	N	10	N	00	N
52	20240913	140845	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49100	-400	5	-0.81	918551750	18690	52.34	49600	49950	48700	64300	34650	49500	49146.70	10.49	0	-53	51900	50700	50100	48900	48300	50400	48600	54	14800	500	35640	50	1	10733334	5270	89.11	1.89	12	0.17	551.00	25993.00	92000	20230918	-46.63	43000	20240805	14.19	82400	-40.41	20240104	43000	14.19	20240805	92000	-46.63	20230918	43000	14.19	20240805	1.81	N	189300	500	53 억		1126337	N	N	10	N	00	N
53	20240913	130839	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48950	-550	5	-1.11	802522850	16320	45.70	49600	49950	48700	64300	34650	49500	49174.19	10.49	0	-868	51900	50700	50100	48900	48300	50400	48600	54	14800	500	35640	50	1	10733334	5254	88.84	1.88	12	0.15	551.00	25993.00	92000	20230918	-46.79	43000	20240805	13.84	82400	-40.59	20240104	43000	13.84	20240805	92000	-46.79	20230918	43000	13.84	20240805	1.81	N	189300	500	53 억		1126337	N	N	10	N	00	N
54	20240913	120839	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48950	-550	5	-1.11	687186000	13964	39.10	49600	49950	48700	64300	34650	49500	49211.26	10.49	0	-1935	51900	50700	50100	48900	48300	50400	48600	54	14800	500	35640	50	1	10733334	5254	88.84	1.88	12	0.13	551.00	25993.00	92000	20230918	-46.79	43000	20240805	13.84	82400	-40.59	20240104	43000	13.84	20240805	92000	-46.79	20230918	43000	13.84	20240805	1.81	N	189300	500	53 억		1126337	N	N	10	N	00	N
55	20240913	110840	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49100	-400	5	-0.81	510679000	10356	29.00	49600	49950	49000	64300	34650	49500	49312.38	10.49	0	-1473	51900	50700	50100	48900	48300	50400	48600	54	14800	500	35640	50	1	10733334	5270	89.11	1.89	12	0.10	551.00	25993.00	92000	20230918	-46.63	43000	20240805	14.19	82400	-40.41	20240104	43000	14.19	20240805	92000	-46.63	20230918	43000	14.19	20240805	1.81	N	189300	500	53 억		1126337	N	N	10	N	00	N
56	20240913	100844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49400	-100	5	-0.20	341182650	6909	19.35	49600	49950	49000	64300	34650	49500	49382.35	10.49	0	-1069	51900	50700	50100	48900	48300	50400	48600	54	14800	500	35640	50	1	10733334	5302	89.66	1.90	12	0.06	551.00	25993.00	92000	20230918	-46.30	43000	20240805	14.88	82400	-40.05	20240104	43000	14.88	20240805	92000	-46.30	20230918	43000	14.88	20240805	1.81	N	189300	500	53 억		1126337	N	N	10	N	00	N
57	20240913	090846	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49550	50	2	0.10	104776500	2114	5.92	49600	49950	49400	64300	34650	49500	49563.15	10.49	0	130	51900	50700	50100	48900	48300	50400	48600	54	14800	500	35640	50	1	10733334	5318	89.93	1.91	12	0.02	551.00	25993.00	92000	20230918	-46.14	43000	20240805	15.23	82400	-39.87	20240104	43000	15.23	20240805	92000	-46.14	20230918	43000	15.23	20240805	1.81	N	189300	500	53 억		1126337	N	N	10	N	00	N
58	20240912	160825	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49500	-700	5	-1.39	1787612650	35532	102.63	51000	51300	49500	65200	35200	50200	50314.22	10.57	0	-9988	52266	51232	49666	48632	47066	51750	49150	54	15000	500	36140	50	1	10733334	5313	89.84	1.90	12	0.33	551.00	25993.00	92000	20230918	-46.20	43000	20240805	15.12	82400	-39.93	20240104	43000	15.12	20240805	92000	-46.20	20230918	43000	15.12	20240805	1.81	N	189300	500	53 억		1135043	N	N	10	N	00	N
59	20240912	150839	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50100	-100	5	-0.20	1291762100	25536	73.76	51000	51300	50000	65200	35200	50200	50585.92	10.57	0	-5641	52266	51232	49666	48632	47066	51750	49150	54	15000	500	36140	100	1	10733334	5377	90.93	1.93	12	0.24	551.00	25993.00	92000	20230918	-45.54	43000	20240805	16.51	82400	-39.20	20240104	43000	16.51	20240805	92000	-45.54	20230918	43000	16.51	20240805	1.81	N	189300	500	53 억		1135043	N	N	265	N	00	N
60	20240912	140842	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50100	-100	5	-0.20	1005069900	19822	57.25	51000	51300	50100	65200	35200	50200	50704.77	10.57	0	-4808	52266	51232	49666	48632	47066	51750	49150	54	15000	500	36140	100	1	10733334	5377	90.93	1.93	12	0.18	551.00	25993.00	92000	20230918	-45.54	43000	20240805	16.51	82400	-39.20	20240104	43000	16.51	20240805	92000	-45.54	20230918	43000	16.51	20240805	1.81	N	189300	500	53 억		1135043	N	N	265	N	00	N
61	20240912	130835	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50800	600	2	1.20	636997900	12559	36.28	51000	51300	50100	65200	35200	50200	50720.43	10.57	0	-1951	52266	51232	49666	48632	47066	51750	49150	54	15000	500	36140	100	1	10733334	5453	92.20	1.95	12	0.12	551.00	25993.00	92000	20230918	-44.78	43000	20240805	18.14	82400	-38.35	20240104	43000	18.14	20240805	92000	-44.78	20230918	43000	18.14	20240805	1.81	N	189300	500	53 억		1135043	N	N	265	N	00	N
62	20240912	120834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50500	300	2	0.60	445452800	8786	25.38	51000	51300	50100	65200	35200	50200	50700.30	10.57	0	-1686	52266	51232	49666	48632	47066	51750	49150	54	15000	500	36140	100	1	10733334	5420	91.65	1.94	12	0.08	551.00	25993.00	92000	20230918	-45.11	43000	20240805	17.44	82400	-38.71	20240104	43000	17.44	20240805	92000	-45.11	20230918	43000	17.44	20240805	1.81	N	189300	500	53 억		1135043	N	N	265	N	00	N
63	20240912	110834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50300	100	2	0.20	363494000	7164	20.69	51000	51300	50100	65200	35200	50200	50738.97	10.57	0	-1716	52266	51232	49666	48632	47066	51750	49150	54	15000	500	36140	100	1	10733334	5399	91.29	1.94	12	0.07	551.00	25993.00	92000	20230918	-45.33	43000	20240805	16.98	82400	-38.96	20240104	43000	16.98	20240805	92000	-45.33	20230918	43000	16.98	20240805	1.81	N	189300	500	53 억		1135043	N	N	265	N	00	N
64	20240912	100836	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50300	100	2	0.20	312086700	6141	17.74	51000	51300	50200	65200	35200	50200	50820.18	10.57	0	-1344	52266	51232	49666	48632	47066	51750	49150	54	15000	500	36140	100	1	10733334	5399	91.29	1.94	12	0.06	551.00	25993.00	92000	20230918	-45.33	43000	20240805	16.98	82400	-38.96	20240104	43000	16.98	20240805	92000	-45.33	20230918	43000	16.98	20240805	1.81	N	189300	500	53 억		1135043	N	N	265	N	00	N
65	20240912	090836	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50800	600	2	1.20	82833800	1626	4.70	51000	51100	50500	65200	35200	50200	50943.30	10.57	0	72	52266	51232	49666	48632	47066	51750	49150	54	15000	500	36140	100	1	10733334	5453	92.20	1.95	12	0.02	551.00	25993.00	92000	20230918	-44.78	43000	20240805	18.14	82400	-38.35	20240104	43000	18.14	20240805	92000	-44.78	20230918	43000	18.14	20240805	1.81	N	189300	500	53 억		1135043	N	N	265	N	00	N
66	20240911	160816	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50200	1550	2	3.19	1733621000	34617	74.88	48100	50700	48100	63200	34100	48650	50080.03	10.62	0	-7929	50383	49516	48533	47666	46683	49950	48100	54	14550	500	35020	100	1	10733334	5388	91.11	1.93	12	0.32	551.00	25993.00	92000	20230918	-45.43	43000	20240805	16.74	82400	-39.08	20240104	43000	16.74	20240805	92000	-45.43	20230918	43000	16.74	20240805	1.81	N	189300	500	53 억		1140343	N	N	265	N	00	N
67	20240911	150823	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50200	1550	2	3.19	1647684900	32904	71.17	48100	50700	48100	63200	34100	48650	50075.52	10.62	0	-7464	50383	49516	48533	47666	46683	49950	48100	54	14550	500	35020	100	1	10733334	5388	91.11	1.93	12	0.31	551.00	25993.00	92000	20230918	-45.43	43000	20240805	16.74	82400	-39.08	20240104	43000	16.74	20240805	92000	-45.43	20230918	43000	16.74	20240805	1.81	N	189300	500	53 억		1140343	N	N	440	N	00	N
68	20240911	140825	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50200	1550	2	3.19	1317829500	26329	56.95	48100	50700	48100	63200	34100	48650	50052.39	10.62	0	-3980	50383	49516	48533	47666	46683	49950	48100	54	14550	500	35020	100	1	10733334	5388	91.11	1.93	12	0.25	551.00	25993.00	92000	20230918	-45.43	43000	20240805	16.74	82400	-39.08	20240104	43000	16.74	20240805	92000	-45.43	20230918	43000	16.74	20240805	1.81	N	189300	500	53 억		1140343	N	N	440	N	00	N
69	20240911	130821	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50400	1750	2	3.60	1078695000	21566	46.65	48100	50700	48100	63200	34100	48650	50018.32	10.62	0	-1239	50383	49516	48533	47666	46683	49950	48100	54	14550	500	35020	100	1	10733334	5410	91.47	1.94	12	0.20	551.00	25993.00	92000	20230918	-45.22	43000	20240805	17.21	82400	-38.83	20240104	43000	17.21	20240805	92000	-45.22	20230918	43000	17.21	20240805	1.81	N	189300	500	53 억		1140343	N	N	440	N	00	N
70	20240911	120826	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49950	1300	2	2.67	925319000	18511	40.04	48100	50700	48100	63200	34100	48650	49987.52	10.62	0	130	50383	49516	48533	47666	46683	49950	48100	54	14550	500	35020	50	1	10733334	5361	90.65	1.92	12	0.17	551.00	25993.00	92000	20230918	-45.71	43000	20240805	16.16	82400	-39.38	20240104	43000	16.16	20240805	92000	-45.71	20230918	43000	16.16	20240805	1.81	N	189300	500	53 억		1140343	N	N	440	N	00	N
71	20240911	110816	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50200	1550	2	3.19	747183850	14967	32.37	48100	50700	48100	63200	34100	48650	49922.09	10.62	0	1135	50383	49516	48533	47666	46683	49950	48100	54	14550	500	35020	100	1	10733334	5388	91.11	1.93	12	0.14	551.00	25993.00	92000	20230918	-45.43	43000	20240805	16.74	82400	-39.08	20240104	43000	16.74	20240805	92000	-45.43	20230918	43000	16.74	20240805	1.81	N	189300	500	53 억		1140343	N	N	440	N	00	N
72	20240911	100813	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50500	1850	2	3.80	424157650	8539	18.47	48100	50700	48100	63200	34100	48650	49672.99	10.62	0	1599	50383	49516	48533	47666	46683	49950	48100	54	14550	500	35020	100	1	10733334	5420	91.65	1.94	12	0.08	551.00	25993.00	92000	20230918	-45.11	43000	20240805	17.44	82400	-38.71	20240104	43000	17.44	20240805	92000	-45.11	20230918	43000	17.44	20240805	1.81	N	189300	500	53 억		1140343	N	N	440	N	00	N
73	20240911	090828	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48850	200	2	0.41	40431300	833	1.80	48100	49100	48100	63200	34100	48650	48536.97	10.62	0	139	50383	49516	48533	47666	46683	49950	48100	54	14550	500	35020	50	1	10733334	5243	88.66	1.88	12	0.01	551.00	25993.00	92000	20230918	-46.90	43000	20240805	13.60	82400	-40.72	20240104	43000	13.60	20240805	92000	-46.90	20230918	43000	13.60	20240805	1.81	N	189300	500	53 억		1140343	N	N	440	N	00	N
74	20240910	160817	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48650	-200	5	-0.41	2243057350	46108	109.11	48500	49400	47550	63500	34200	48850	48647.90	10.61	0	-6223	50283	49566	48233	47516	46183	49925	47875	54	14650	500	35170	50	1	10733334	5222	88.29	1.87	12	0.43	551.00	25993.00	92000	20230918	-47.12	43000	20240805	13.14	82400	-40.96	20240104	43000	13.14	20240805	92000	-47.12	20230918	43000	13.14	20240805	1.85	N	189300	500	53 억		1139272	N	N	440	N	00	N
75	20240910	150826	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48950	100	2	0.20	2116087250	43505	102.95	48500	49400	47550	63500	34200	48850	48640.09	10.61	0	-6770	50283	49566	48233	47516	46183	49925	47875	54	14650	500	35170	50	1	10733334	5254	88.84	1.88	12	0.41	551.00	25993.00	92000	20230918	-46.79	43000	20240805	13.84	82400	-40.59	20240104	43000	13.84	20240805	92000	-46.79	20230918	43000	13.84	20240805	1.85	N	189300	500	53 억		1139272	N	N	35	N	00	N
76	20240910	140818	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48900	50	2	0.10	1379180500	28481	67.40	48500	49100	47550	63500	34200	48850	48424.58	10.61	0	-5025	50283	49566	48233	47516	46183	49925	47875	54	14650	500	35170	50	1	10733334	5249	88.75	1.88	12	0.27	551.00	25993.00	92000	20230918	-46.85	43000	20240805	13.72	82400	-40.66	20240104	43000	13.72	20240805	92000	-46.85	20230918	43000	13.72	20240805	1.85	N	189300	500	53 억		1139272	N	N	35	N	00	N
77	20240910	130817	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48350	-500	5	-1.02	1062171850	21953	51.95	48500	49000	47550	63500	34200	48850	48383.90	10.61	0	-6496	50283	49566	48233	47516	46183	49925	47875	54	14650	500	35170	50	1	10733334	5190	87.75	1.86	12	0.20	551.00	25993.00	92000	20230918	-47.45	43000	20240805	12.44	82400	-41.32	20240104	43000	12.44	20240805	92000	-47.45	20230918	43000	12.44	20240805	1.85	N	189300	500	53 억		1139272	N	N	35	N	00	N
78	20240910	120818	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48300	-550	5	-1.13	895901000	18499	43.78	48500	49000	47550	63500	34200	48850	48429.70	10.61	0	-7081	50283	49566	48233	47516	46183	49925	47875	54	14650	500	35170	50	1	10733334	5184	87.66	1.86	12	0.17	551.00	25993.00	92000	20230918	-47.50	43000	20240805	12.33	82400	-41.38	20240104	43000	12.33	20240805	92000	-47.50	20230918	43000	12.33	20240805	1.85	N	189300	500	53 억		1139272	N	N	35	N	00	N
79	20240910	110817	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48650	-200	5	-0.41	776654100	16037	37.95	48500	49000	47550	63500	34200	48850	48428.89	10.61	0	-7151	50283	49566	48233	47516	46183	49925	47875	54	14650	500	35170	50	1	10733334	5222	88.29	1.87	12	0.15	551.00	25993.00	92000	20230918	-47.12	43000	20240805	13.14	82400	-40.96	20240104	43000	13.14	20240805	92000	-47.12	20230918	43000	13.14	20240805	1.85	N	189300	500	53 억		1139272	N	N	35	N	00	N
80	20240910	100821	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48900	50	2	0.10	610072750	12624	29.87	48500	49000	47550	63500	34200	48850	48326.42	10.61	0	-5793	50283	49566	48233	47516	46183	49925	47875	54	14650	500	35170	50	1	10733334	5249	88.75	1.88	12	0.12	551.00	25993.00	92000	20230918	-46.85	43000	20240805	13.72	82400	-40.66	20240104	43000	13.72	20240805	92000	-46.85	20230918	43000	13.72	20240805	1.85	N	189300	500	53 억		1139272	N	N	35	N	00	N
81	20240910	090817	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48000	-850	5	-1.74	232284850	4783	11.32	48500	49000	47950	63500	34200	48850	48564.68	10.61	0	-2764	50283	49566	48233	47516	46183	49925	47875	54	14650	500	35170	50	1	10733334	5152	87.11	1.85	12	0.04	551.00	25993.00	92000	20230918	-47.83	43000	20240805	11.63	82400	-41.75	20240104	43000	11.63	20240805	92000	-47.83	20230918	43000	11.63	20240805	1.85	N	189300	500	53 억		1139272	N	N	35	N	00	N
82	20240909	160802	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48850	350	2	0.72	2019813550	42216	86.56	47200	48950	46900	63000	33950	48500	47844.37	10.56	0	1164	51500	50000	49200	47700	46900	49600	47300	54	14500	500	34920	50	1	10733334	5243	88.66	1.88	12	0.39	551.00	25993.00	92000	20230918	-46.90	43000	20240805	13.60	82400	-40.72	20240104	43000	13.60	20240805	92000	-46.90	20230918	43000	13.60	20240805	1.92	N	189300	500	53 억		1133879	N	N	35	N	00	N
83	20240909	150810	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48700	200	2	0.41	1928059550	40333	82.70	47200	48950	46900	63000	33950	48500	47803.46	10.56	0	1026	51500	50000	49200	47700	46900	49600	47300	54	14500	500	34920	50	1	10733334	5227	88.38	1.87	12	0.38	551.00	25993.00	92000	20230918	-47.07	43000	20240805	13.26	82400	-40.90	20240104	43000	13.26	20240805	92000	-47.07	20230918	43000	13.26	20240805	1.92	N	189300	500	53 억		1133879	N	N	110	N	00	N
84	20240909	140813	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47900	-600	5	-1.24	1405835500	29543	60.57	47200	48250	46900	63000	33950	48500	47585.95	10.56	0	2060	51500	50000	49200	47700	46900	49600	47300	54	14500	500	34920	50	1	10733334	5141	86.93	1.84	12	0.28	551.00	25993.00	92000	20230918	-47.93	43000	20240805	11.40	82400	-41.87	20240104	43000	11.40	20240805	92000	-47.93	20230918	43000	11.40	20240805	1.92	N	189300	500	53 억		1133879	N	N	110	N	00	N
85	20240909	130807	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47950	-550	5	-1.13	1280205800	26929	55.21	47200	48150	46900	63000	33950	48500	47539.90	10.56	0	1349	51500	50000	49200	47700	46900	49600	47300	54	14500	500	34920	50	1	10733334	5147	87.02	1.84	12	0.25	551.00	25993.00	92000	20230918	-47.88	43000	20240805	11.51	82400	-41.81	20240104	43000	11.51	20240805	92000	-47.88	20230918	43000	11.51	20240805	1.92	N	189300	500	53 억		1133879	N	N	110	N	00	N
86	20240909	120805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47850	-650	5	-1.34	1186538700	24974	51.21	47200	48150	46900	63000	33950	48500	47510.80	10.56	0	538	51500	50000	49200	47700	46900	49600	47300	54	14500	500	34920	50	1	10733334	5136	86.84	1.84	12	0.23	551.00	25993.00	92000	20230918	-47.99	43000	20240805	11.28	82400	-41.93	20240104	43000	11.28	20240805	92000	-47.99	20230918	43000	11.28	20240805	1.92	N	189300	500	53 억		1133879	N	N	110	N	00	N
87	20240909	110805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47700	-800	5	-1.65	1070446350	22549	46.23	47200	48000	46900	63000	33950	48500	47471.83	10.56	0	-235	51500	50000	49200	47700	46900	49600	47300	54	14500	500	34920	50	1	10733334	5120	86.57	1.84	12	0.21	551.00	25993.00	92000	20230918	-48.15	43000	20240805	10.93	82400	-42.11	20240104	43000	10.93	20240805	92000	-48.15	20230918	43000	10.93	20240805	1.92	N	189300	500	53 억		1133879	N	N	110	N	00	N
88	20240909	100810	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47300	-1200	5	-2.47	771720900	16256	33.33	47200	48000	46900	63000	33950	48500	47472.74	10.56	0	-1347	51500	50000	49200	47700	46900	49600	47300	54	14500	500	34920	50	1	10733334	5077	85.84	1.82	12	0.15	551.00	25993.00	92000	20230918	-48.59	43000	20240805	10.00	82400	-42.60	20240104	43000	10.00	20240805	92000	-48.59	20230918	43000	10.00	20240805	1.92	N	189300	500	53 억		1133879	N	N	110	N	00	N
89	20240909	090804	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47250	-1250	5	-2.58	245081250	5197	10.66	47200	47950	46900	63000	33950	48500	47157.18	10.56	0	592	51500	50000	49200	47700	46900	49600	47300	54	14500	500	34920	50	1	10733334	5072	85.75	1.82	12	0.05	551.00	25993.00	92000	20230918	-48.64	43000	20240805	9.88	82400	-42.66	20240104	43000	9.88	20240805	92000	-48.64	20230918	43000	9.88	20240805	1.92	N	189300	500	53 억		1133879	N	N	110	N	00	N
90	20240906	160753	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48500	-2000	5	-3.96	2381056450	48555	123.71	50000	50700	48400	65600	35400	50500	49038.38	10.62	0	-6158	53100	51800	50900	49600	48700	51350	49150	54	15100	500	36360	50	1	10733334	5206	88.02	1.87	12	0.45	551.00	25993.00	92000	20230918	-47.28	43000	20240805	12.79	82400	-41.14	20240104	43000	12.79	20240805	92000	-47.28	20230918	43000	12.79	20240805	2.06	N	189300	500	53 억		1139604	N	N	110	N	00	N
91	20240906	150805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48550	-1950	5	-3.86	2081922350	42387	107.99	50000	50700	48550	65600	35400	50500	49116.87	10.62	0	-5242	53100	51800	50900	49600	48700	51350	49150	54	15100	500	36360	50	1	10733334	5211	88.11	1.87	12	0.39	551.00	25993.00	92000	20230918	-47.23	43000	20240805	12.91	82400	-41.08	20240104	43000	12.91	20240805	92000	-47.23	20230918	43000	12.91	20240805	2.06	N	189300	500	53 억		1139604	N	N	67	N	00	N
92	20240906	140814	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48750	-1750	5	-3.47	1772600800	36026	91.79	50000	50700	48700	65600	35400	50500	49203.23	10.62	0	-4164	53100	51800	50900	49600	48700	51350	49150	54	15100	500	36360	50	1	10733334	5233	88.48	1.88	12	0.34	551.00	25993.00	92000	20230918	-47.01	43000	20240805	13.37	82400	-40.84	20240104	43000	13.37	20240805	92000	-47.01	20230918	43000	13.37	20240805	2.06	N	189300	500	53 억		1139604	N	N	67	N	00	N
93	20240906	130806	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48750	-1750	5	-3.47	1585998250	32201	82.04	50000	50700	48750	65600	35400	50500	49252.92	10.62	0	-3580	53100	51800	50900	49600	48700	51350	49150	54	15100	500	36360	50	1	10733334	5233	88.48	1.88	12	0.30	551.00	25993.00	92000	20230918	-47.01	43000	20240805	13.37	82400	-40.84	20240104	43000	13.37	20240805	92000	-47.01	20230918	43000	13.37	20240805	2.06	N	189300	500	53 억		1139604	N	N	67	N	00	N
94	20240906	120806	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48850	-1650	5	-3.27	1386666100	28120	71.64	50000	50700	48750	65600	35400	50500	49312.28	10.62	0	-2451	53100	51800	50900	49600	48700	51350	49150	54	15100	500	36360	50	1	10733334	5243	88.66	1.88	12	0.26	551.00	25993.00	92000	20230918	-46.90	43000	20240805	13.60	82400	-40.72	20240104	43000	13.60	20240805	92000	-46.90	20230918	43000	13.60	20240805	2.06	N	189300	500	53 억		1139604	N	N	67	N	00	N
95	20240906	110808	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48850	-1650	5	-3.27	1158380500	23450	59.75	50000	50700	48750	65600	35400	50500	49397.70	10.62	0	-759	53100	51800	50900	49600	48700	51350	49150	54	15100	500	36360	50	1	10733334	5243	88.66	1.88	12	0.22	551.00	25993.00	92000	20230918	-46.90	43000	20240805	13.60	82400	-40.72	20240104	43000	13.60	20240805	92000	-46.90	20230918	43000	13.60	20240805	2.06	N	189300	500	53 억		1139604	N	N	67	N	00	N
96	20240906	100803	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49100	-1400	5	-2.77	701204600	14135	36.01	50000	50700	49000	65600	35400	50500	49607.43	10.62	0	463	53100	51800	50900	49600	48700	51350	49150	54	15100	500	36360	50	1	10733334	5270	89.11	1.89	12	0.13	551.00	25993.00	92000	20230918	-46.63	43000	20240805	14.19	82400	-40.41	20240104	43000	14.19	20240805	92000	-46.63	20230918	43000	14.19	20240805	2.06	N	189300	500	53 억		1139604	N	N	67	N	00	N
97	20240906	090805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50200	-300	5	-0.59	52921800	1055	2.69	50000	50700	50000	65600	35400	50500	50161.56	10.62	0	113	53100	51800	50900	49600	48700	51350	49150	54	15100	500	36360	100	1	10733334	5388	91.11	1.93	12	0.01	551.00	25993.00	92000	20230918	-45.43	43000	20240805	16.74	82400	-39.08	20240104	43000	16.74	20240805	92000	-45.43	20230918	43000	16.74	20240805	2.06	N	189300	500	53 억		1139604	N	N	67	N	00	N
98	20240905	160753	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50500	-500	5	-0.98	1963613200	38565	57.02	51400	52200	50000	66300	35700	51000	50918.63	10.68	0	2906	52733	51866	50933	50066	49133	51400	49600	54	15300	500	36720	100	1	10733334	5420	91.65	1.94	12	0.36	551.00	25993.00	92000	20230918	-45.11	43000	20240805	17.44	82400	-38.71	20240104	43000	17.44	20240805	92000	-45.11	20230918	43000	17.44	20240805	2.14	N	189300	500	53 억		1146071	N	N	67	N	00	N
99	20240905	150806	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50900	-100	5	-0.20	1826275500	35850	53.00	51400	52200	50000	66300	35700	51000	50942.13	10.68	0	1951	52733	51866	50933	50066	49133	51400	49600	54	15300	500	36720	100	1	10733334	5463	92.38	1.96	12	0.33	551.00	25993.00	92000	20230918	-44.67	43000	20240805	18.37	82400	-38.23	20240104	43000	18.37	20240805	92000	-44.67	20230918	43000	18.37	20240805	2.14	N	189300	500	53 억		1146071	N	N	1304	N	00	N
100	20240905	140802	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50400	-600	5	-1.18	1389686700	27196	40.21	51400	52200	50300	66300	35700	51000	51098.94	10.68	0	-1488	52733	51866	50933	50066	49133	51400	49600	54	15300	500	36720	100	1	10733334	5410	91.47	1.94	12	0.25	551.00	25993.00	92000	20230918	-45.22	43000	20240805	17.21	82400	-38.83	20240104	43000	17.21	20240805	92000	-45.22	20230918	43000	17.21	20240805	2.14	N	189300	500	53 억		1146071	N	N	1304	N	00	N
101	20240905	130803	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51000	0	3	0.00	841878800	16374	24.21	51400	52200	50800	66300	35700	51000	51415.59	10.68	0	-2382	52733	51866	50933	50066	49133	51400	49600	54	15300	500	36720	100	1	10733334	5474	92.56	1.96	12	0.15	551.00	25993.00	92000	20230918	-44.57	43000	20240805	18.60	82400	-38.11	20240104	43000	18.60	20240805	92000	-44.57	20230918	43000	18.60	20240805	2.14	N	189300	500	53 억		1146071	N	N	1304	N	00	N
102	20240905	120801	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51600	600	2	1.18	699630700	13585	20.09	51400	52200	50900	66300	35700	51000	51500.24	10.68	0	-1614	52733	51866	50933	50066	49133	51400	49600	54	15300	500	36720	100	1	10733334	5538	93.65	1.99	12	0.13	551.00	25993.00	92000	20230918	-43.91	43000	20240805	20.00	82400	-37.38	20240104	43000	20.00	20240805	92000	-43.91	20230918	43000	20.00	20240805	2.14	N	189300	500	53 억		1146071	N	N	1304	N	00	N
103	20240905	110758	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51100	100	2	0.20	580275900	11251	16.63	51400	52200	50900	66300	35700	51000	51575.50	10.68	0	-1168	52733	51866	50933	50066	49133	51400	49600	54	15300	500	36720	100	1	10733334	5485	92.74	1.97	12	0.10	551.00	25993.00	92000	20230918	-44.46	43000	20240805	18.84	82400	-37.99	20240104	43000	18.84	20240805	92000	-44.46	20230918	43000	18.84	20240805	2.14	N	189300	500	53 억		1146071	N	N	1304	N	00	N
104	20240905	100758	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52100	1100	2	2.16	348266300	6752	9.98	51400	52200	50900	66300	35700	51000	51579.72	10.68	0	618	52733	51866	50933	50066	49133	51400	49600	54	15300	500	36720	100	1	10733334	5592	94.56	2.00	12	0.06	551.00	25993.00	92000	20230918	-43.37	43000	20240805	21.16	82400	-36.77	20240104	43000	21.16	20240805	92000	-43.37	20230918	43000	21.16	20240805	2.14	N	189300	500	53 억		1146071	N	N	1304	N	00	N
105	20240905	090805	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51100	100	2	0.20	34848200	681	1.01	51400	51400	51100	66300	35700	51000	51172.10	10.68	0	-383	52733	51866	50933	50066	49133	51400	49600	54	15300	500	36720	100	1	10733334	5485	92.74	1.97	12	0.01	551.00	25993.00	92000	20230918	-44.46	43000	20240805	18.84	82400	-37.99	20240104	43000	18.84	20240805	92000	-44.46	20230918	43000	18.84	20240805	2.14	N	189300	500	53 억		1146071	N	N	1304	N	00	N
106	20240904	160746	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51000	-2100	5	-3.95	3426342100	67466	184.67	51400	51800	50000	69000	37200	53100	50785.49	10.81	0	4238	54433	53766	53233	52566	52033	53500	52300	54	15900	500	38230	100	1	10733334	5474	92.56	1.96	12	0.63	551.00	25993.00	92000	20230918	-44.57	43000	20240805	18.60	82400	-38.11	20240104	43000	18.60	20240805	92000	-44.57	20230918	43000	18.60	20240805	2.15	N	189300	500	53 억		1160798	N	N	1304	N	00	N
107	20240904	150751	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51100	-2000	5	-3.77	3218006600	63373	173.46	51400	51800	50000	69000	37200	53100	50778.83	10.81	0	3322	54433	53766	53233	52566	52033	53500	52300	54	15900	500	38230	100	1	10733334	5485	92.74	1.97	12	0.59	551.00	25993.00	92000	20230918	-44.46	43000	20240805	18.84	82400	-37.99	20240104	43000	18.84	20240805	92000	-44.46	20230918	43000	18.84	20240805	2.15	N	189300	500	53 억		1160798	N	N	68	N	00	N
108	20240904	140755	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50700	-2400	5	-4.52	2933510600	57774	158.14	51400	51800	50000	69000	37200	53100	50775.62	10.81	0	3336	54433	53766	53233	52566	52033	53500	52300	54	15900	500	38230	100	1	10733334	5442	92.01	1.95	12	0.54	551.00	25993.00	92000	20230918	-44.89	43000	20240805	17.91	82400	-38.47	20240104	43000	17.91	20240805	92000	-44.89	20230918	43000	17.91	20240805	2.15	N	189300	500	53 억		1160798	N	N	68	N	00	N
109	20240904	130753	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51100	-2000	5	-3.77	2748714600	54139	148.19	51400	51800	50000	69000	37200	53100	50771.43	10.81	0	3298	54433	53766	53233	52566	52033	53500	52300	54	15900	500	38230	100	1	10733334	5485	92.74	1.97	12	0.50	551.00	25993.00	92000	20230918	-44.46	43000	20240805	18.84	82400	-37.99	20240104	43000	18.84	20240805	92000	-44.46	20230918	43000	18.84	20240805	2.15	N	189300	500	53 억		1160798	N	N	68	N	00	N
110	20240904	120750	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50900	-2200	5	-4.14	2460419800	48468	132.67	51400	51800	50000	69000	37200	53100	50763.80	10.81	0	3460	54433	53766	53233	52566	52033	53500	52300	54	15900	500	38230	100	1	10733334	5463	92.38	1.96	12	0.45	551.00	25993.00	92000	20230918	-44.67	43000	20240805	18.37	82400	-38.23	20240104	43000	18.37	20240805	92000	-44.67	20230918	43000	18.37	20240805	2.15	N	189300	500	53 억		1160798	N	N	68	N	00	N
111	20240904	110748	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51200	-1900	5	-3.58	2378131400	46858	128.26	51400	51800	50000	69000	37200	53100	50751.88	10.81	0	4139	54433	53766	53233	52566	52033	53500	52300	54	15900	500	38230	100	1	10733334	5495	92.92	1.97	12	0.44	551.00	25993.00	92000	20230918	-44.35	43000	20240805	19.07	82400	-37.86	20240104	43000	19.07	20240805	92000	-44.35	20230918	43000	19.07	20240805	2.15	N	189300	500	53 억		1160798	N	N	68	N	00	N
112	20240904	100750	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50100	-3000	5	-5.65	1899925500	37454	102.52	51400	51800	50000	69000	37200	53100	50726.91	10.81	0	4605	54433	53766	53233	52566	52033	53500	52300	54	15900	500	38230	100	1	10733334	5377	90.93	1.93	12	0.35	551.00	25993.00	92000	20230918	-45.54	43000	20240805	16.51	82400	-39.20	20240104	43000	16.51	20240805	92000	-45.54	20230918	43000	16.51	20240805	2.15	N	189300	500	53 억		1160798	N	N	68	N	00	N
113	20240904	090754	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51200	-1900	5	-3.58	464967400	9063	24.81	51400	51800	50900	69000	37200	53100	51303.92	10.81	0	2904	54433	53766	53233	52566	52033	53500	52300	54	15900	500	38230	100	1	10733334	5495	92.92	1.97	12	0.08	551.00	25993.00	92000	20230918	-44.35	43000	20240805	19.07	82400	-37.86	20240104	43000	19.07	20240805	92000	-44.35	20230918	43000	19.07	20240805	2.15	N	189300	500	53 억		1160798	N	N	68	N	00	N
114	20240903	160740	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53100	-300	5	-0.56	1943297900	36448	112.40	53500	53900	52700	69400	37400	53400	53317.09	10.76	0	8312	56066	54732	54066	52732	52066	54400	52400	54	16000	500	38440	100	1	10733334	5699	96.37	2.04	12	0.34	551.00	25993.00	92000	20230918	-42.28	43000	20240805	23.49	82400	-35.56	20240104	43000	23.49	20240805	92000	-42.28	20230918	43000	23.49	20240805	2.15	N	189300	500	53 억		1154456	N	N	68	N	00	N
115	20240903	150746	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53100	-300	5	-0.56	1883597200	35324	108.93	53500	53900	52700	69400	37400	53400	53323.44	10.76	0	8335	56066	54732	54066	52732	52066	54400	52400	54	16000	500	38440	100	1	10733334	5699	96.37	2.04	12	0.33	551.00	25993.00	92000	20230918	-42.28	43000	20240805	23.49	82400	-35.56	20240104	43000	23.49	20240805	92000	-42.28	20230918	43000	23.49	20240805	2.15	N	189300	500	53 억		1154456	N	N	645	N	00	N
116	20240903	140748	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53500	100	2	0.19	1453579700	27229	83.97	53500	53900	52700	69400	37400	53400	53383.51	10.76	0	6088	56066	54732	54066	52732	52066	54400	52400	54	16000	500	38440	100	1	10733334	5742	97.10	2.06	12	0.25	551.00	25993.00	92000	20230918	-41.85	43000	20240805	24.42	82400	-35.07	20240104	43000	24.42	20240805	92000	-41.85	20230918	43000	24.42	20240805	2.15	N	189300	500	53 억		1154456	N	N	645	N	00	N
117	20240903	130747	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53900	500	2	0.94	1333593200	24989	77.06	53500	53900	52700	69400	37400	53400	53367.21	10.76	0	6877	56066	54732	54066	52732	52066	54400	52400	54	16000	500	38440	100	1	10733334	5785	97.82	2.07	12	0.23	551.00	25993.00	92000	20230918	-41.41	43000	20240805	25.35	82400	-34.59	20240104	43000	25.35	20240805	92000	-41.41	20230918	43000	25.35	20240805	2.15	N	189300	500	53 억		1154456	N	N	645	N	00	N
118	20240903	120737	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53600	200	2	0.37	1184044300	22208	68.48	53500	53900	52700	69400	37400	53400	53316.12	10.76	0	6844	56066	54732	54066	52732	52066	54400	52400	54	16000	500	38440	100	1	10733334	5753	97.28	2.06	12	0.21	551.00	25993.00	92000	20230918	-41.74	43000	20240805	24.65	82400	-34.95	20240104	43000	24.65	20240805	92000	-41.74	20230918	43000	24.65	20240805	2.15	N	189300	500	53 억		1154456	N	N	645	N	00	N
119	20240903	110736	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53600	200	2	0.37	1044910700	19621	60.51	53500	53900	52700	69400	37400	53400	53254.71	10.76	0	6347	56066	54732	54066	52732	52066	54400	52400	54	16000	500	38440	100	1	10733334	5753	97.28	2.06	12	0.18	551.00	25993.00	92000	20230918	-41.74	43000	20240805	24.65	82400	-34.95	20240104	43000	24.65	20240805	92000	-41.74	20230918	43000	24.65	20240805	2.15	N	189300	500	53 억		1154456	N	N	645	N	00	N
120	20240903	100737	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53000	-400	5	-0.75	576274700	10827	33.39	53500	53900	52700	69400	37400	53400	53225.70	10.76	0	1321	56066	54732	54066	52732	52066	54400	52400	54	16000	500	38440	100	1	10733334	5689	96.19	2.04	12	0.10	551.00	25993.00	92000	20230918	-42.39	43000	20240805	23.26	82400	-35.68	20240104	43000	23.26	20240805	92000	-42.39	20230918	43000	23.26	20240805	2.15	N	189300	500	53 억		1154456	N	N	645	N	00	N
121	20240903	090738	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53800	400	2	0.75	17242000	321	0.99	53500	53900	53500	69400	37400	53400	53713.40	10.76	0	-99	56066	54732	54066	52732	52066	54400	52400	54	16000	500	38440	100	1	10733334	5775	97.64	2.07	12	0.00	551.00	25993.00	92000	20230918	-41.52	43000	20240805	25.12	82400	-34.71	20240104	43000	25.12	20240805	92000	-41.52	20230918	43000	25.12	20240805	2.15	N	189300	500	53 억		1154456	N	N	645	N	00	N
122	20240902	160731	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53400	-2000	5	-3.61	1741420900	32326	49.91	55100	55400	53400	72000	38800	55400	53871.86	10.81	0	-6971	58200	56800	55300	53900	52400	57500	54600	54	16600	500	39880	100	1	10733334	5732	96.91	2.05	12	0.30	551.00	25993.00	92000	20230918	-41.96	43000	20240805	24.19	82400	-35.19	20240104	43000	24.19	20240805	92000	-41.96	20230918	43000	24.19	20240805	2.21	N	189300	500	53 억		1160155	N	N	645	N	00	N
123	20240902	150743	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53500	-1900	5	-3.43	1553872000	28816	44.49	55100	55400	53400	72000	38800	55400	53923.83	10.81	0	-6190	58200	56800	55300	53900	52400	57500	54600	54	16600	500	39880	100	1	10733334	5742	97.10	2.06	12	0.27	551.00	25993.00	92000	20230918	-41.85	43000	20240805	24.42	82400	-35.07	20240104	43000	24.42	20240805	92000	-41.85	20230918	43000	24.42	20240805	2.21	N	189300	500	53 억		1160155	N	N	3876	N	00	N
124	20240902	140740	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53700	-1700	5	-3.07	1228050600	22733	35.10	55100	55400	53600	72000	38800	55400	54020.49	10.81	0	-5158	58200	56800	55300	53900	52400	57500	54600	54	16600	500	39880	100	1	10733334	5764	97.46	2.07	12	0.21	551.00	25993.00	92000	20230918	-41.63	43000	20240805	24.88	82400	-34.83	20240104	43000	24.88	20240805	92000	-41.63	20230918	43000	24.88	20240805	2.21	N	189300	500	53 억		1160155	N	N	3876	N	00	N
125	20240902	130736	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53800	-1600	5	-2.89	1072074100	19827	30.61	55100	55400	53600	72000	38800	55400	54071.29	10.81	0	-5014	58200	56800	55300	53900	52400	57500	54600	54	16600	500	39880	100	1	10733334	5775	97.64	2.07	12	0.18	551.00	25993.00	92000	20230918	-41.52	43000	20240805	25.12	82400	-34.71	20240104	43000	25.12	20240805	92000	-41.52	20230918	43000	25.12	20240805	2.21	N	189300	500	53 억		1160155	N	N	3876	N	00	N
126	20240902	120740	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53800	-1600	5	-2.89	944245800	17450	26.94	55100	55400	53600	72000	38800	55400	54111.36	10.81	0	-3670	58200	56800	55300	53900	52400	57500	54600	54	16600	500	39880	100	1	10733334	5775	97.64	2.07	12	0.16	551.00	25993.00	92000	20230918	-41.52	43000	20240805	25.12	82400	-34.71	20240104	43000	25.12	20240805	92000	-41.52	20230918	43000	25.12	20240805	2.21	N	189300	500	53 억		1160155	N	N	3876	N	00	N
127	20240902	110733	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53900	-1500	5	-2.71	900804200	16642	25.69	55100	55400	53600	72000	38800	55400	54128.21	10.81	0	-3486	58200	56800	55300	53900	52400	57500	54600	54	16600	500	39880	100	1	10733334	5785	97.82	2.07	12	0.16	551.00	25993.00	92000	20230918	-41.41	43000	20240805	25.35	82400	-34.59	20240104	43000	25.35	20240805	92000	-41.41	20230918	43000	25.35	20240805	2.21	N	189300	500	53 억		1160155	N	N	3876	N	00	N
128	20240902	100732	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53900	-1500	5	-2.71	617774000	11374	17.56	55100	55400	53800	72000	38800	55400	54314.39	10.81	0	-1677	58200	56800	55300	53900	52400	57500	54600	54	16600	500	39880	100	1	10733334	5785	97.82	2.07	12	0.11	551.00	25993.00	92000	20230918	-41.41	43000	20240805	25.35	82400	-34.59	20240104	43000	25.35	20240805	92000	-41.41	20230918	43000	25.35	20240805	2.21	N	189300	500	53 억		1160155	N	N	3876	N	00	N
129	20240902	090727	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54300	-1100	5	-1.99	238056800	4364	6.74	55100	55400	54200	72000	38800	55400	54549.75	10.81	0	1421	58200	56800	55300	53900	52400	57500	54600	54	16600	500	39880	100	1	10733334	5828	98.55	2.09	12	0.04	551.00	25993.00	92000	20230918	-40.98	43000	20240805	26.28	82400	-34.10	20240104	43000	26.28	20240805	92000	-40.98	20230918	43000	26.28	20240805	2.21	N	189300	500	53 억		1160155	N	N	3876	N	00	N