KissMeData/067310/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	160613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12680	110	2	0.88	3879706120	306452	46.16	12680	12760	12490	16340	8800	12570	12659.98	13.15	0	82917	12930	12750	12570	12390	12210	12660	12300	286	3770	500	9050	10	1	57169475	7249	-51.97	1.94	12	0.54	-244.00	6532.00	29492	20231108	-57.01	12390	20240829	2.34	29492	-57.01	20240404	12390	2.34	20240829	34500	-63.25	20231108	12390	2.34	20240829	5.30	N	067310	500	285 억		7519991	N	N	13707	N	00	N
3	20240830	150618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12690	120	2	0.95	3568049270	281880	42.46	12680	12760	12490	16340	8800	12570	12658.04	13.15	0	72673	12930	12750	12570	12390	12210	12660	12300	286	3770	500	9050	10	1	57169475	7255	-52.01	1.94	12	0.49	-244.00	6532.00	29492	20231108	-56.97	12390	20240829	2.42	29492	-56.97	20240404	12390	2.42	20240829	34500	-63.22	20231108	12390	2.42	20240829	5.30	N	067310	500	285 억		7519991	N	N	2216	N	00	N
4	20240830	140620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12720	150	2	1.19	2889968040	228460	34.41	12680	12760	12490	16340	8800	12570	12649.78	13.15	0	47663	12930	12750	12570	12390	12210	12660	12300	286	3770	500	9050	10	1	57169475	7272	-52.13	1.95	12	0.40	-244.00	6532.00	29492	20231108	-56.87	12390	20240829	2.66	29492	-56.87	20240404	12390	2.66	20240829	34500	-63.13	20231108	12390	2.66	20240829	5.30	N	067310	500	285 억		7519991	N	N	2216	N	00	N
5	20240830	130614	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12650	80	2	0.64	2401869910	189838	28.59	12680	12760	12490	16340	8800	12570	12652.21	13.15	0	28551	12930	12750	12570	12390	12210	12660	12300	286	3770	500	9050	10	1	57169475	7232	-51.84	1.94	12	0.33	-244.00	6532.00	29492	20231108	-57.11	12390	20240829	2.10	29492	-57.11	20240404	12390	2.10	20240829	34500	-63.33	20231108	12390	2.10	20240829	5.30	N	067310	500	285 억		7519991	N	N	2216	N	00	N
6	20240830	120618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12660	90	2	0.72	2217145020	175224	26.39	12680	12760	12490	16340	8800	12570	12653.20	13.15	0	24565	12930	12750	12570	12390	12210	12660	12300	286	3770	500	9050	10	1	57169475	7238	-51.89	1.94	12	0.31	-244.00	6532.00	29492	20231108	-57.07	12390	20240829	2.18	29492	-57.07	20240404	12390	2.18	20240829	34500	-63.30	20231108	12390	2.18	20240829	5.30	N	067310	500	285 억		7519991	N	N	2216	N	00	N
7	20240830	110624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12600	30	2	0.24	1915711850	151353	22.80	12680	12760	12490	16340	8800	12570	12657.24	13.15	0	24482	12930	12750	12570	12390	12210	12660	12300	286	3770	500	9050	10	1	57169475	7203	-51.64	1.93	12	0.26	-244.00	6532.00	29492	20231108	-57.28	12390	20240829	1.69	29492	-57.28	20240404	12390	1.69	20240829	34500	-63.48	20231108	12390	1.69	20240829	5.30	N	067310	500	285 억		7519991	N	N	2216	N	00	N
8	20240830	100621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12750	180	2	1.43	1438188970	113723	17.13	12680	12760	12490	16340	8800	12570	12646.42	13.15	0	23942	12930	12750	12570	12390	12210	12660	12300	286	3770	500	9050	10	1	57169475	7289	-52.25	1.95	12	0.20	-244.00	6532.00	29492	20231108	-56.77	12390	20240829	2.91	29492	-56.77	20240404	12390	2.91	20240829	34500	-63.04	20231108	12390	2.91	20240829	5.30	N	067310	500	285 억		7519991	N	N	2216	N	00	N
9	20240830	090621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12690	120	2	0.95	286838350	22613	3.41	12680	12720	12640	16340	8800	12570	12684.67	13.15	0	5326	12930	12750	12570	12390	12210	12660	12300	286	3770	500	9050	10	1	57169475	7255	-52.01	1.94	12	0.04	-244.00	6532.00	29492	20231108	-56.97	12390	20240829	2.42	29492	-56.97	20240404	12390	2.42	20240829	34500	-63.22	20231108	12390	2.42	20240829	5.30	N	067310	500	285 억		7519991	N	N	2216	N	00	N
10	20240829	160621	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12570	-550	5	-4.19	8195452960	654978	106.94	12600	12750	12390	17050	9190	13120	12512.45	13.17	0	122398	13526	13322	12936	12732	12346	13425	12835	286	3930	500	9440	10	1	57169475	7186	-51.52	1.92	12	1.15	-244.00	6532.00	29492	20231108	-57.38	12390	20240829	1.45	29492	-57.38	20240404	12390	1.45	20240829	34500	-63.57	20231108	12390	1.45	20240829	5.36	N	067310	500	285 억		7530893	N	N	2216	N	00	N
11	20240829	150628	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12600	-520	5	-3.96	7742211030	618911	101.05	12600	12750	12390	17050	9190	13120	12509.41	13.17	0	113059	13526	13322	12936	12732	12346	13425	12835	286	3930	500	9440	10	1	57169475	7203	-51.64	1.93	12	1.08	-244.00	6532.00	29492	20231108	-57.28	12390	20240829	1.69	29492	-57.28	20240404	12390	1.69	20240829	34500	-63.48	20231108	12390	1.69	20240829	5.36	N	067310	500	285 억		7530893	N	N	2902	N	00	N
12	20240829	140629	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12530	-590	5	-4.50	6779713960	542133	88.52	12600	12750	12390	17050	9190	13120	12505.63	13.17	0	77535	13526	13322	12936	12732	12346	13425	12835	286	3930	500	9440	10	1	57169475	7163	-51.35	1.92	12	0.95	-244.00	6532.00	29492	20231108	-57.51	12390	20240829	1.13	29492	-57.51	20240404	12390	1.13	20240829	34500	-63.68	20231108	12390	1.13	20240829	5.36	N	067310	500	285 억		7530893	N	N	2902	N	00	N
13	20240829	130631	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12430	-690	5	-5.26	5937322280	474571	77.49	12600	12750	12390	17050	9190	13120	12510.93	13.17	0	37187	13526	13322	12936	12732	12346	13425	12835	286	3930	500	9440	10	1	57169475	7106	-50.94	1.90	12	0.83	-244.00	6532.00	29492	20231108	-57.85	12390	20240829	0.32	29492	-57.85	20240404	12390	0.32	20240829	34500	-63.97	20231108	12390	0.32	20240829	5.36	N	067310	500	285 억		7530893	N	N	2902	N	00	N
14	20240829	120627	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12450	-670	5	-5.11	5191642860	414556	67.69	12600	12750	12390	17050	9190	13120	12523.38	13.17	0	13165	13526	13322	12936	12732	12346	13425	12835	286	3930	500	9440	10	1	57169475	7118	-51.02	1.91	12	0.73	-244.00	6532.00	29492	20231108	-57.79	12390	20240829	0.48	29492	-57.79	20240404	12390	0.48	20240829	34500	-63.91	20231108	12390	0.48	20240829	5.36	N	067310	500	285 억		7530893	N	N	2902	N	00	N
15	20240829	110630	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12460	-660	5	-5.03	3890487640	309916	50.60	12600	12750	12430	17050	9190	13120	12553.36	13.17	0	-6602	13526	13322	12936	12732	12346	13425	12835	286	3930	500	9440	10	1	57169475	7123	-51.07	1.91	12	0.54	-244.00	6532.00	29492	20231108	-57.75	12430	20240829	0.24	29492	-57.75	20240404	12430	0.24	20240829	34500	-63.88	20231108	12430	0.24	20240829	5.36	N	067310	500	285 억		7530893	N	N	2902	N	00	N
16	20240829	100625	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12610	-510	5	-3.89	2778835760	221139	36.11	12600	12750	12430	17050	9190	13120	12566.01	13.17	0	2101	13526	13322	12936	12732	12346	13425	12835	286	3930	500	9440	10	1	57169475	7209	-51.68	1.93	12	0.39	-244.00	6532.00	29492	20231108	-57.24	12430	20240829	1.45	29492	-57.24	20240404	12430	1.45	20240829	34500	-63.45	20231108	12430	1.45	20240829	5.36	N	067310	500	285 억		7530893	N	N	2902	N	00	N
17	20240829	090627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12750	-370	5	-2.82	646883850	51287	8.37	12600	12750	12560	17050	9190	13120	12613.02	13.17	0	8897	13526	13322	12936	12732	12346	13425	12835	286	3930	500	9440	10	1	57169475	7289	-52.25	1.95	12	0.09	-244.00	6532.00	29492	20231108	-56.77	12550	20240828	1.59	29492	-56.77	20240404	12550	1.59	20240828	34500	-63.04	20231108	12550	1.59	20240828	5.36	N	067310	500	285 억		7530893	N	N	2902	N	00	N
18	20240828	160608	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13120	140	2	1.08	7728101740	601987	106.97	12970	13140	12550	16870	9090	12980	12836.93	13.03	0	81924	13460	13220	12990	12750	12520	13105	12635	286	3890	500	9340	10	1	57169475	7501	-53.77	2.01	12	1.05	-244.00	6532.00	29492	20231108	-55.51	12550	20240828	4.54	29492	-55.51	20240404	12550	4.54	20240828	34500	-61.97	20231108	12550	4.54	20240828	5.38	N	067310	500	285 억		7446665	N	N	2902	N	00	N
19	20240828	150612	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13100	120	2	0.92	7314970530	570498	101.37	12970	13140	12550	16870	9090	12980	12822.08	13.03	0	76576	13460	13220	12990	12750	12520	13105	12635	286	3890	500	9340	10	1	57169475	7489	-53.69	2.01	12	1.00	-244.00	6532.00	29492	20231108	-55.58	12550	20240828	4.38	29492	-55.58	20240404	12550	4.38	20240828	34500	-62.03	20231108	12550	4.38	20240828	5.38	N	067310	500	285 억		7446665	N	N	3154	N	00	N
20	20240828	140614	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12980	0	3	0.00	6219285450	486649	86.47	12970	13050	12550	16870	9090	12980	12779.82	13.03	0	55186	13460	13220	12990	12750	12520	13105	12635	286	3890	500	9340	10	1	57169475	7421	-53.20	1.99	12	0.85	-244.00	6532.00	29492	20231108	-55.99	12550	20240828	3.43	29492	-55.99	20240404	12550	3.43	20240828	34500	-62.38	20231108	12550	3.43	20240828	5.38	N	067310	500	285 억		7446665	N	N	3154	N	00	N
21	20240828	130612	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12700	-280	5	-2.16	4577141260	359140	63.82	12970	13000	12550	16870	9090	12980	12744.73	13.03	0	26066	13460	13220	12990	12750	12520	13105	12635	286	3890	500	9340	10	1	57169475	7261	-52.05	1.94	12	0.63	-244.00	6532.00	29492	20231108	-56.94	12550	20240828	1.20	29492	-56.94	20240404	12550	1.20	20240828	34500	-63.19	20231108	12550	1.20	20240828	5.38	N	067310	500	285 억		7446665	N	N	3154	N	00	N
22	20240828	120609	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12660	-320	5	-2.47	4013022610	314741	55.93	12970	13000	12550	16870	9090	12980	12750.24	13.03	0	-2074	13460	13220	12990	12750	12520	13105	12635	286	3890	500	9340	10	1	57169475	7238	-51.89	1.94	12	0.55	-244.00	6532.00	29492	20231108	-57.07	12550	20240828	0.88	29492	-57.07	20240404	12550	0.88	20240828	34500	-63.30	20231108	12550	0.88	20240828	5.38	N	067310	500	285 억		7446665	N	N	3154	N	00	N
23	20240828	110611	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12680	-300	5	-2.31	2842932490	222152	39.47	12970	13000	12680	16870	9090	12980	12797.24	13.03	0	-25013	13460	13220	12990	12750	12520	13105	12635	286	3890	500	9340	10	1	57169475	7249	-51.97	1.94	12	0.39	-244.00	6532.00	29492	20231108	-57.01	12680	20240828	0.00	29492	-57.01	20240404	12680	0.00	20240828	34500	-63.25	20231108	12680	0.00	20240828	5.38	N	067310	500	285 억		7446665	N	N	3154	N	00	N
24	20240828	100634	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12850	-130	5	-1.00	1891028610	147584	26.22	12970	13000	12680	16870	9090	12980	12813.24	13.03	0	-9948	13460	13220	12990	12750	12520	13105	12635	286	3890	500	9340	10	1	57169475	7346	-52.66	1.97	12	0.26	-244.00	6532.00	29492	20231108	-56.43	12680	20240828	1.34	29492	-56.43	20240404	12680	1.34	20240828	34500	-62.75	20231108	12680	1.34	20240828	5.38	N	067310	500	285 억		7446665	N	N	3154	N	00	N
25	20240828	090620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12830	-150	5	-1.16	386417620	29878	5.31	12970	13000	12820	16870	9090	12980	12933.18	13.03	0	-8479	13460	13220	12990	12750	12520	13105	12635	286	3890	500	9340	10	1	57169475	7335	-52.58	1.96	12	0.05	-244.00	6532.00	29492	20231108	-56.50	12760	20240827	0.55	29492	-56.50	20240404	12760	0.55	20240827	34500	-62.81	20231108	12760	0.55	20240827	5.38	N	067310	500	285 억		7446665	N	N	3154	N	00	N
26	20240827	160609	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12980	-320	5	-2.41	7248748630	558958	96.65	13170	13230	12760	17290	9310	13300	12968.22	12.89	0	53788	14106	13702	13476	13072	12846	13590	12960	286	3990	500	9570	10	1	57169475	7421	-53.20	1.99	12	0.98	-244.00	6532.00	29492	20231108	-55.99	12760	20240827	1.72	29492	-55.99	20240404	12760	1.72	20240827	34500	-62.38	20231108	12760	1.72	20240827	5.34	N	067310	500	285 억		7371498	N	N	3154	N	00	N
27	20240827	150610	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12960	-340	5	-2.56	6810398310	525164	90.81	13170	13230	12760	17290	9310	13300	12968.03	12.89	0	51258	14106	13702	13476	13072	12846	13590	12960	286	3990	500	9570	10	1	57169475	7409	-53.11	1.98	12	0.92	-244.00	6532.00	29492	20231108	-56.06	12760	20240827	1.57	29492	-56.06	20240404	12760	1.57	20240827	34500	-62.43	20231108	12760	1.57	20240827	5.34	N	067310	500	285 억		7371498	N	N	9525	N	00	N
28	20240827	140612	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12970	-330	5	-2.48	5892810380	454423	78.58	13170	13230	12760	17290	9310	13300	12967.56	12.89	0	30601	14106	13702	13476	13072	12846	13590	12960	286	3990	500	9570	10	1	57169475	7415	-53.16	1.99	12	0.79	-244.00	6532.00	29492	20231108	-56.02	12760	20240827	1.65	29492	-56.02	20240404	12760	1.65	20240827	34500	-62.41	20231108	12760	1.65	20240827	5.34	N	067310	500	285 억		7371498	N	N	9525	N	00	N
29	20240827	130615	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12980	-320	5	-2.41	5303091500	408854	70.70	13170	13230	12760	17290	9310	13300	12970.49	12.89	0	22319	14106	13702	13476	13072	12846	13590	12960	286	3990	500	9570	10	1	57169475	7421	-53.20	1.99	12	0.72	-244.00	6532.00	29492	20231108	-55.99	12760	20240827	1.72	29492	-55.99	20240404	12760	1.72	20240827	34500	-62.38	20231108	12760	1.72	20240827	5.34	N	067310	500	285 억		7371498	N	N	9525	N	00	N
30	20240827	120617	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12940	-360	5	-2.71	4498835210	346670	59.95	13170	13230	12760	17290	9310	13300	12977.13	12.89	0	10218	14106	13702	13476	13072	12846	13590	12960	286	3990	500	9570	10	1	57169475	7398	-53.03	1.98	12	0.61	-244.00	6532.00	29492	20231108	-56.12	12760	20240827	1.41	29492	-56.12	20240404	12760	1.41	20240827	34500	-62.49	20231108	12760	1.41	20240827	5.34	N	067310	500	285 억		7371498	N	N	9525	N	00	N
31	20240827	110613	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12920	-380	5	-2.86	3977621510	306342	52.97	13170	13230	12760	17290	9310	13300	12984.08	12.89	0	5195	14106	13702	13476	13072	12846	13590	12960	286	3990	500	9570	10	1	57169475	7386	-52.95	1.98	12	0.54	-244.00	6532.00	29492	20231108	-56.19	12760	20240827	1.25	29492	-56.19	20240404	12760	1.25	20240827	34500	-62.55	20231108	12760	1.25	20240827	5.34	N	067310	500	285 억		7371498	N	N	9525	N	00	N
32	20240827	100611	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13010	-290	5	-2.18	3066496490	236170	40.84	13170	13230	12760	17290	9310	13300	12984.06	12.89	0	10536	14106	13702	13476	13072	12846	13590	12960	286	3990	500	9570	10	1	57169475	7438	-53.32	1.99	12	0.41	-244.00	6532.00	29492	20231108	-55.89	12760	20240827	1.96	29492	-55.89	20240404	12760	1.96	20240827	34500	-62.29	20231108	12760	1.96	20240827	5.34	N	067310	500	285 억		7371498	N	N	9525	N	00	N
33	20240827	090610	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13130	-170	5	-1.28	278073290	21145	3.66	13170	13230	13100	17290	9310	13300	13149.62	12.89	0	-1244	14106	13702	13476	13072	12846	13590	12960	286	3990	500	9570	10	1	57169475	7506	-53.81	2.01	12	0.04	-244.00	6532.00	29492	20231108	-55.48	13100	20240827	0.23	29492	-55.48	20240404	13100	0.23	20240827	34500	-61.94	20231108	13100	0.23	20240827	5.34	N	067310	500	285 억		7371498	N	N	9525	N	00	N
34	20240826	160603	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13300	-370	5	-2.71	7666473150	571307	129.69	13730	13880	13250	17770	9570	13670	13420.04	13.00	0	-5545	13956	13812	13656	13512	13356	13885	13585	286	4100	500	9840	10	1	57169475	7604	-54.51	2.04	12	1.00	-244.00	6532.00	29492	20231108	-54.90	13250	20240826	0.38	29492	-54.90	20240404	13250	0.38	20240826	34500	-61.45	20231108	13250	0.38	20240826	5.36	N	067310	500	285 억		7430786	N	N	9525	N	00	N
35	20240826	150608	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13280	-390	5	-2.85	6776619380	504307	114.48	13730	13880	13260	17770	9570	13670	13437.49	13.00	0	-16889	13956	13812	13656	13512	13356	13885	13585	286	4100	500	9840	10	1	57169475	7592	-54.43	2.03	12	0.88	-244.00	6532.00	29492	20231108	-54.97	13260	20240826	0.15	29492	-54.97	20240404	13260	0.15	20240826	34500	-61.51	20231108	13260	0.15	20240826	5.36	N	067310	500	285 억		7430786	N	N	1327	N	00	N
36	20240826	140610	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13340	-330	5	-2.41	5560626890	412907	93.73	13730	13880	13300	17770	9570	13670	13467.02	13.00	0	-17016	13956	13812	13656	13512	13356	13885	13585	286	4100	500	9840	10	1	57169475	7626	-54.67	2.04	12	0.72	-244.00	6532.00	29492	20231108	-54.77	13300	20240826	0.30	29492	-54.77	20240404	13300	0.30	20240826	34500	-61.33	20231108	13300	0.30	20240826	5.36	N	067310	500	285 억		7430786	N	N	1327	N	00	N
37	20240826	130613	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13350	-320	5	-2.34	4939505180	366365	83.17	13730	13880	13300	17770	9570	13670	13482.47	13.00	0	-19866	13956	13812	13656	13512	13356	13885	13585	286	4100	500	9840	10	1	57169475	7632	-54.71	2.04	12	0.64	-244.00	6532.00	29492	20231108	-54.73	13300	20240826	0.38	29492	-54.73	20240404	13300	0.38	20240826	34500	-61.30	20231108	13300	0.38	20240826	5.36	N	067310	500	285 억		7430786	N	N	1327	N	00	N
38	20240826	120608	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13380	-290	5	-2.12	4393098140	325462	73.88	13730	13880	13300	17770	9570	13670	13498.04	13.00	0	-16363	13956	13812	13656	13512	13356	13885	13585	286	4100	500	9840	10	1	57169475	7649	-54.84	2.05	12	0.57	-244.00	6532.00	29492	20231108	-54.63	13300	20240826	0.60	29492	-54.63	20240404	13300	0.60	20240826	34500	-61.22	20231108	13300	0.60	20240826	5.36	N	067310	500	285 억		7430786	N	N	1327	N	00	N
39	20240826	110608	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13380	-290	5	-2.12	3965790340	293545	66.64	13730	13880	13300	17770	9570	13670	13509.99	13.00	0	-16696	13956	13812	13656	13512	13356	13885	13585	286	4100	500	9840	10	1	57169475	7649	-54.84	2.05	12	0.51	-244.00	6532.00	29492	20231108	-54.63	13300	20240826	0.60	29492	-54.63	20240404	13300	0.60	20240826	34500	-61.22	20231108	13300	0.60	20240826	5.36	N	067310	500	285 억		7430786	N	N	1327	N	00	N
40	20240826	100610	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13500	-170	5	-1.24	3170447680	234167	53.16	13730	13880	13300	17770	9570	13670	13539.26	13.00	0	-22853	13956	13812	13656	13512	13356	13885	13585	286	4100	500	9840	10	1	57169475	7718	-55.33	2.07	12	0.41	-244.00	6532.00	29492	20231108	-54.22	13300	20240826	1.50	29492	-54.22	20240404	13300	1.50	20240826	34500	-60.87	20231108	13300	1.50	20240826	5.36	N	067310	500	285 억		7430786	N	N	1327	N	00	N
41	20240826	090608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13740	70	2	0.51	538639350	39068	8.87	13730	13880	13730	17770	9570	13670	13787.23	13.00	0	3707	13956	13812	13656	13512	13356	13885	13585	286	4100	500	9840	10	1	57169475	7855	-56.31	2.10	12	0.07	-244.00	6532.00	29492	20231108	-53.41	13394	20240805	2.58	29492	-53.41	20240404	13394	2.58	20240805	34500	-60.17	20231108	13500	1.78	20240823	5.36	N	067310	500	285 억		7430786	N	N	1327	N	00	N
42	20240823	160605	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13670	-360	5	-2.57	5923050530	434240	102.58	13640	13800	13500	18230	9830	14030	13639.68	12.96	0	15115	14896	14462	14166	13732	13436	14315	13585	286	4200	500	10100	10	1	57169475	7815	-56.02	2.09	12	0.76	-244.00	6532.00	29492	20231108	-53.65	13394	20240805	2.06	29492	-53.65	20240404	13394	2.06	20240805	34500	-60.38	20231108	13500	1.26	20240823	5.29	N	067310	500	285 억		7411154	N	N	1326	N	00	N
43	20240823	150610	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13660	-370	5	-2.64	5443062890	399111	94.29	13640	13800	13500	18230	9830	14030	13637.92	12.96	0	13432	14896	14462	14166	13732	13436	14315	13585	286	4200	500	10100	10	1	57169475	7809	-55.98	2.09	12	0.70	-244.00	6532.00	29492	20231108	-53.68	13394	20240805	1.99	29492	-53.68	20240404	13394	1.99	20240805	34500	-60.41	20231108	13500	1.19	20240823	5.29	N	067310	500	285 억		7411154	N	N	2327	N	00	N
44	20240823	140608	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13610	-420	5	-2.99	4622394520	339013	80.09	13640	13800	13500	18230	9830	14030	13634.81	12.96	0	3996	14896	14462	14166	13732	13436	14315	13585	286	4200	500	10100	10	1	57169475	7781	-55.78	2.08	12	0.59	-244.00	6532.00	29492	20231108	-53.85	13394	20240805	1.61	29492	-53.85	20240404	13394	1.61	20240805	34500	-60.55	20231108	13500	0.81	20240823	5.29	N	067310	500	285 억		7411154	N	N	2327	N	00	N
45	20240823	130609	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13650	-380	5	-2.71	3880027070	284522	67.22	13640	13800	13500	18230	9830	14030	13636.94	12.96	0	1479	14896	14462	14166	13732	13436	14315	13585	286	4200	500	10100	10	1	57169475	7804	-55.94	2.09	12	0.50	-244.00	6532.00	29492	20231108	-53.72	13394	20240805	1.91	29492	-53.72	20240404	13394	1.91	20240805	34500	-60.43	20231108	13500	1.11	20240823	5.29	N	067310	500	285 억		7411154	N	N	2327	N	00	N
46	20240823	120606	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13600	-430	5	-3.06	3504360050	256966	60.71	13640	13800	13500	18230	9830	14030	13637.38	12.96	0	-7624	14896	14462	14166	13732	13436	14315	13585	286	4200	500	10100	10	1	57169475	7775	-55.74	2.08	12	0.45	-244.00	6532.00	29492	20231108	-53.89	13394	20240805	1.54	29492	-53.89	20240404	13394	1.54	20240805	34500	-60.58	20231108	13500	0.74	20240823	5.29	N	067310	500	285 억		7411154	N	N	2327	N	00	N
47	20240823	110607	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13600	-430	5	-3.06	3006892030	220421	52.07	13640	13800	13500	18230	9830	14030	13641.51	12.96	0	-9070	14896	14462	14166	13732	13436	14315	13585	286	4200	500	10100	10	1	57169475	7775	-55.74	2.08	12	0.39	-244.00	6532.00	29492	20231108	-53.89	13394	20240805	1.54	29492	-53.89	20240404	13394	1.54	20240805	34500	-60.58	20231108	13500	0.74	20240823	5.29	N	067310	500	285 억		7411154	N	N	2327	N	00	N
48	20240823	100607	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13700	-330	5	-2.35	1645530310	120330	28.43	13640	13800	13570	18230	9830	14030	13675.01	12.96	0	-10491	14896	14462	14166	13732	13436	14315	13585	286	4200	500	10100	10	1	57169475	7832	-56.15	2.10	12	0.21	-244.00	6532.00	29492	20231108	-53.55	13394	20240805	2.28	29492	-53.55	20240404	13394	2.28	20240805	34500	-60.29	20231108	13570	0.96	20240823	5.29	N	067310	500	285 억		7411154	N	N	2327	N	00	N
49	20240823	090610	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13620	-410	5	-2.92	428322770	31364	7.41	13640	13770	13610	18230	9830	14030	13655.97	12.96	0	5118	14896	14462	14166	13732	13436	14315	13585	286	4200	500	10100	10	1	57169475	7786	-55.82	2.09	12	0.05	-244.00	6532.00	29492	20231108	-53.82	13394	20240805	1.69	29492	-53.82	20240404	13394	1.69	20240805	34500	-60.52	20231108	13610	0.07	20240823	5.29	N	067310	500	285 억		7411154	N	N	2327	N	00	N
50	20240822	160604	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14030	-390	5	-2.70	5893607000	418286	86.45	14550	14600	13870	18740	10100	14420	14090.19	13.05	0	-63882	14946	14682	14426	14162	13906	14555	14035	286	4320	500	10380	10	1	57169475	8021	-57.50	2.15	12	0.73	-244.00	6532.00	29492	20231108	-52.43	13394	20240805	4.75	29492	-52.43	20240404	13394	4.75	20240805	34500	-59.33	20231108	13870	1.15	20240822	5.40	N	067310	500	285 억		7463250	N	N	2327	N	00	N
51	20240822	150608	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14010	-410	5	-2.84	5346371810	379206	78.38	14550	14600	13870	18740	10100	14420	14098.86	13.05	0	-66755	14946	14682	14426	14162	13906	14555	14035	286	4320	500	10380	10	1	57169475	8009	-57.42	2.14	12	0.66	-244.00	6532.00	29492	20231108	-52.50	13394	20240805	4.60	29492	-52.50	20240404	13394	4.60	20240805	34500	-59.39	20231108	13870	1.01	20240822	5.40	N	067310	500	285 억		7463250	N	N	14240	N	00	N
52	20240822	140610	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	13980	-440	5	-3.05	4733824260	335431	69.33	14550	14600	13870	18740	10100	14420	14112.66	13.05	0	-71301	14946	14682	14426	14162	13906	14555	14035	286	4320	500	10380	10	1	57169475	7992	-57.30	2.14	12	0.59	-244.00	6532.00	29492	20231108	-52.60	13394	20240805	4.38	29492	-52.60	20240404	13394	4.38	20240805	34500	-59.48	20231108	13870	0.79	20240822	5.40	N	067310	500	285 억		7463250	N	N	14240	N	00	N
53	20240822	130610	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14010	-410	5	-2.84	4386431380	310611	64.20	14550	14600	13870	18740	10100	14420	14121.94	13.05	0	-72072	14946	14682	14426	14162	13906	14555	14035	286	4320	500	10380	10	1	57169475	8009	-57.42	2.14	12	0.54	-244.00	6532.00	29492	20231108	-52.50	13394	20240805	4.60	29492	-52.50	20240404	13394	4.60	20240805	34500	-59.39	20231108	13870	1.01	20240822	5.40	N	067310	500	285 억		7463250	N	N	14240	N	00	N
54	20240822	120612	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14040	-380	5	-2.64	3225236280	227390	47.00	14550	14600	13980	18740	10100	14420	14183.72	13.05	0	-45438	14946	14682	14426	14162	13906	14555	14035	286	4320	500	10380	10	1	57169475	8027	-57.54	2.15	12	0.40	-244.00	6532.00	29492	20231108	-52.39	13394	20240805	4.82	29492	-52.39	20240404	13394	4.82	20240805	34500	-59.30	20231108	13980	0.43	20240822	5.40	N	067310	500	285 억		7463250	N	N	14240	N	00	N
55	20240822	110605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14140	-280	5	-1.94	2058177160	144317	29.83	14550	14600	14100	18740	10100	14420	14261.50	13.05	0	-22811	14946	14682	14426	14162	13906	14555	14035	286	4320	500	10380	10	1	57169475	8084	-57.95	2.16	12	0.25	-244.00	6532.00	29492	20231108	-52.05	13394	20240805	5.57	29492	-52.05	20240404	13394	5.57	20240805	34500	-59.01	20231108	14080	0.43	20240819	5.40	N	067310	500	285 억		7463250	N	N	14240	N	00	N
56	20240822	100605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14260	-160	5	-1.11	1253002300	87509	18.09	14550	14600	14200	18740	10100	14420	14318.55	13.05	0	-6499	14946	14682	14426	14162	13906	14555	14035	286	4320	500	10380	10	1	57169475	8152	-58.44	2.18	12	0.15	-244.00	6532.00	29492	20231108	-51.65	13394	20240805	6.47	29492	-51.65	20240404	13394	6.47	20240805	34500	-58.67	20231108	14080	1.28	20240819	5.40	N	067310	500	285 억		7463250	N	N	14240	N	00	N
57	20240822	090608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14460	40	2	0.28	240693570	16611	3.43	14550	14600	14350	18740	10100	14420	14490.01	13.05	0	-7537	14946	14682	14426	14162	13906	14555	14035	286	4320	500	10380	10	1	57169475	8267	-59.26	2.21	12	0.03	-244.00	6532.00	29492	20231108	-50.97	13394	20240805	7.96	29492	-50.97	20240404	13394	7.96	20240805	34500	-58.09	20231108	14080	2.70	20240819	5.40	N	067310	500	285 억		7463250	N	N	14240	N	00	N
58	20240821	160603	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14420	-400	5	-2.70	6891463580	479892	74.80	14550	14690	14170	19260	10380	14820	14359.30	13.23	95	-89185	15606	15212	14856	14462	14106	15410	14660	286	4440	500	10670	10	1	57169475	8244	-59.10	2.21	12	0.84	-244.00	6532.00	29492	20231108	-51.11	13394	20240805	7.66	29492	-51.11	20240404	13394	7.66	20240805	34500	-58.20	20231108	14080	2.41	20240819	5.24	N	067310	500	285 억		7564448	N	N	14236	N	00	N
59	20240821	150609	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14360	-460	5	-3.10	6406682240	446197	69.55	14550	14690	14170	19260	10380	14820	14357.25	13.23	95	-89140	15606	15212	14856	14462	14106	15410	14660	286	4440	500	10670	10	1	57169475	8210	-58.85	2.20	12	0.78	-244.00	6532.00	29492	20231108	-51.31	13394	20240805	7.21	29492	-51.31	20240404	13394	7.21	20240805	34500	-58.38	20231108	14080	1.99	20240819	5.24	N	067310	500	285 억		7564448	N	N	3892	N	00	N
60	20240821	140606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14310	-510	5	-3.44	5734850910	399544	62.27	14550	14690	14170	19260	10380	14820	14352.18	13.23	95	-104025	15606	15212	14856	14462	14106	15410	14660	286	4440	500	10670	10	1	57169475	8181	-58.65	2.19	12	0.70	-244.00	6532.00	29492	20231108	-51.48	13394	20240805	6.84	29492	-51.48	20240404	13394	6.84	20240805	34500	-58.52	20231108	14080	1.63	20240819	5.24	N	067310	500	285 억		7564448	N	N	3892	N	00	N
61	20240821	130611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14310	-510	5	-3.44	4504819260	313225	48.82	14550	14690	14300	19260	10380	14820	14380.48	13.23	95	-65520	15606	15212	14856	14462	14106	15410	14660	286	4440	500	10670	10	1	57169475	8181	-58.65	2.19	12	0.55	-244.00	6532.00	29492	20231108	-51.48	13394	20240805	6.84	29492	-51.48	20240404	13394	6.84	20240805	34500	-58.52	20231108	14080	1.63	20240819	5.24	N	067310	500	285 억		7564448	N	N	3892	N	00	N
62	20240821	120611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14340	-480	5	-3.24	3965596160	275590	42.95	14550	14690	14300	19260	10380	14820	14387.72	13.23	95	-48966	15606	15212	14856	14462	14106	15410	14660	286	4440	500	10670	10	1	57169475	8198	-58.77	2.20	12	0.48	-244.00	6532.00	29492	20231108	-51.38	13394	20240805	7.06	29492	-51.38	20240404	13394	7.06	20240805	34500	-58.43	20231108	14080	1.85	20240819	5.24	N	067310	500	285 억		7564448	N	N	3892	N	00	N
63	20240821	110606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14340	-480	5	-3.24	3317109700	230339	35.90	14550	14690	14320	19260	10380	14820	14398.94	13.23	95	-24184	15606	15212	14856	14462	14106	15410	14660	286	4440	500	10670	10	1	57169475	8198	-58.77	2.20	12	0.40	-244.00	6532.00	29492	20231108	-51.38	13394	20240805	7.06	29492	-51.38	20240404	13394	7.06	20240805	34500	-58.43	20231108	14080	1.85	20240819	5.24	N	067310	500	285 억		7564448	N	N	3892	N	00	N
64	20240821	100612	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14380	-440	5	-2.97	2515847580	174532	27.20	14550	14690	14320	19260	10380	14820	14412.20	13.23	95	-14071	15606	15212	14856	14462	14106	15410	14660	286	4440	500	10670	10	1	57169475	8221	-58.93	2.20	12	0.31	-244.00	6532.00	29492	20231108	-51.24	13394	20240805	7.36	29492	-51.24	20240404	13394	7.36	20240805	34500	-58.32	20231108	14080	2.13	20240819	5.24	N	067310	500	285 억		7564448	N	N	3892	N	00	N
65	20240821	090605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14480	-340	5	-2.29	396015180	27185	4.24	14550	14690	14450	19260	10380	14820	14556.53	13.23	95	206	15606	15212	14856	14462	14106	15410	14660	286	4440	500	10670	10	1	57169475	8278	-59.34	2.22	12	0.05	-244.00	6532.00	29492	20231108	-50.90	13394	20240805	8.11	29492	-50.90	20240404	13394	8.11	20240805	34500	-58.03	20231108	14080	2.84	20240819	5.24	N	067310	500	285 억		7564448	N	N	3892	N	00	N
66	20240820	160558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14820	620	2	4.37	9482839400	637240	79.27	14510	15250	14500	18460	9940	14200	14881.21	12.87	647289	229549	15786	14992	14536	13742	13286	14765	13515	286	4260	500	10220	10	1	57169475	8473	-60.74	2.27	12	1.11	-244.00	6532.00	29492	20231108	-49.75	13394	20240805	10.65	29492	-49.75	20240404	13394	10.65	20240805	34500	-57.04	20231108	14080	5.26	20240819	5.58	N	067310	500	285 억		7358942	N	N	3892	N	00	N
67	20240820	150606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14860	660	2	4.65	9064476350	609037	75.76	14510	15250	14500	18460	9940	14200	14883.29	12.87	647289	220222	15786	14992	14536	13742	13286	14765	13515	286	4260	500	10220	10	1	57169475	8495	-60.90	2.27	12	1.07	-244.00	6532.00	29492	20231108	-49.61	13394	20240805	10.95	29492	-49.61	20240404	13394	10.95	20240805	34500	-56.93	20231108	14080	5.54	20240819	5.58	N	067310	500	285 억		7358942	N	N	1188	N	00	N
68	20240820	140605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14890	690	2	4.86	8513176080	571969	71.15	14510	15250	14500	18460	9940	14200	14883.98	12.87	647289	208798	15786	14992	14536	13742	13286	14765	13515	286	4260	500	10220	10	1	57169475	8513	-61.02	2.28	12	1.00	-244.00	6532.00	29492	20231108	-49.51	13394	20240805	11.17	29492	-49.51	20240404	13394	11.17	20240805	34500	-56.84	20231108	14080	5.75	20240819	5.58	N	067310	500	285 억		7358942	N	N	1188	N	00	N
69	20240820	130605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14830	630	2	4.44	7830030410	526078	65.44	14510	15250	14500	18460	9940	14200	14883.78	12.87	647289	183594	15786	14992	14536	13742	13286	14765	13515	286	4260	500	10220	10	1	57169475	8478	-60.78	2.27	12	0.92	-244.00	6532.00	29492	20231108	-49.72	13394	20240805	10.72	29492	-49.72	20240404	13394	10.72	20240805	34500	-57.01	20231108	14080	5.33	20240819	5.58	N	067310	500	285 억		7358942	N	N	1188	N	00	N
70	20240820	120605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14840	640	2	4.51	7304721250	490628	61.03	14510	15250	14500	18460	9940	14200	14888.51	12.87	647289	168398	15786	14992	14536	13742	13286	14765	13515	286	4260	500	10220	10	1	57169475	8484	-60.82	2.27	12	0.86	-244.00	6532.00	29492	20231108	-49.68	13394	20240805	10.80	29492	-49.68	20240404	13394	10.80	20240805	34500	-56.99	20231108	14080	5.40	20240819	5.58	N	067310	500	285 억		7358942	N	N	1188	N	00	N
71	20240820	110602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14840	640	2	4.51	6791108080	456023	56.72	14510	15250	14500	18460	9940	14200	14892.03	12.87	647289	162344	15786	14992	14536	13742	13286	14765	13515	286	4260	500	10220	10	1	57169475	8484	-60.82	2.27	12	0.80	-244.00	6532.00	29492	20231108	-49.68	13394	20240805	10.80	29492	-49.68	20240404	13394	10.80	20240805	34500	-56.99	20231108	14080	5.40	20240819	5.58	N	067310	500	285 억		7358942	N	N	1188	N	00	N
72	20240820	100601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14790	590	2	4.15	5967862790	400332	49.80	14510	15250	14500	18460	9940	14200	14907.28	12.87	647289	150949	15786	14992	14536	13742	13286	14765	13515	286	4260	500	10220	10	1	57169475	8455	-60.61	2.26	12	0.70	-244.00	6532.00	29492	20231108	-49.85	13394	20240805	10.42	29492	-49.85	20240404	13394	10.42	20240805	34500	-57.13	20231108	14080	5.04	20240819	5.58	N	067310	500	285 억		7358942	N	N	1188	N	00	N
73	20240820	090603	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14850	650	2	4.58	1321482750	90063	11.20	14510	14870	14500	18460	9940	14200	14672.87	12.87	647289	55558	15786	14992	14536	13742	13286	14765	13515	286	4260	500	10220	10	1	57169475	8490	-60.86	2.27	12	0.16	-244.00	6532.00	29492	20231108	-49.65	13394	20240805	10.87	29492	-49.65	20240404	13394	10.87	20240805	34500	-56.96	20231108	14080	5.47	20240819	5.58	N	067310	500	285 억		7358942	N	N	1188	N	00	N
74	20240819	160555	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14200	-980	5	-6.46	11582211650	798319	109.59	15320	15330	14080	19730	10630	15180	14509.65	13.20	0	-197795	16053	15616	15383	14946	14713	15500	14830	261	4550	500	10920	10	1	52169475	7408	-58.20	2.17	12	1.53	-244.00	6532.00	29492	20231108	-51.85	13394	20240805	6.02	29492	-51.85	20240404	13394	6.02	20240805	34500	-58.84	20231108	14080	0.85	20240819	5.67	N	067310	500	260 억		6888805	N	N	1187	N	00	N
75	20240819	150559	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14150	-1030	5	-6.79	10349081510	711131	97.62	15320	15330	14150	19730	10630	15180	14552.99	13.20	0	-185704	16053	15616	15383	14946	14713	15500	14830	261	4550	500	10920	10	1	52169475	7382	-57.99	2.17	12	1.36	-244.00	6532.00	29492	20231108	-52.02	13394	20240805	5.64	29492	-52.02	20240404	13394	5.64	20240805	34500	-58.99	20231108	14150	0.00	20240819	5.67	N	067310	500	260 억		6888805	N	N	8140	N	00	N
76	20240819	140601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14390	-790	5	-5.20	7672845690	523310	71.84	15320	15330	14380	19730	10630	15180	14662.14	13.20	0	-119260	16053	15616	15383	14946	14713	15500	14830	261	4550	500	10920	10	1	52169475	7507	-58.98	2.20	12	1.00	-244.00	6532.00	29492	20231108	-51.21	13394	20240805	7.44	29492	-51.21	20240404	13394	7.44	20240805	34500	-58.29	20231108	14280	0.77	20240808	5.67	N	067310	500	260 억		6888805	N	N	8140	N	00	N
77	20240819	130558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14430	-750	5	-4.94	6665948090	453489	62.25	15320	15330	14380	19730	10630	15180	14699.25	13.20	0	-87523	16053	15616	15383	14946	14713	15500	14830	261	4550	500	10920	10	1	52169475	7528	-59.14	2.21	12	0.87	-244.00	6532.00	29492	20231108	-51.07	13394	20240805	7.73	29492	-51.07	20240404	13394	7.73	20240805	34500	-58.17	20231108	14280	1.05	20240808	5.67	N	067310	500	260 억		6888805	N	N	8140	N	00	N
78	20240819	120559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14530	-650	5	-4.28	4880007720	329956	45.29	15320	15330	14510	19730	10630	15180	14789.87	13.20	0	-36392	16053	15616	15383	14946	14713	15500	14830	261	4550	500	10920	10	1	52169475	7580	-59.55	2.22	12	0.63	-244.00	6532.00	29492	20231108	-50.73	13394	20240805	8.48	29492	-50.73	20240404	13394	8.48	20240805	34500	-57.88	20231108	14280	1.75	20240808	5.67	N	067310	500	260 억		6888805	N	N	8140	N	00	N
79	20240819	110600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14630	-550	5	-3.62	3921432860	264160	36.26	15320	15330	14510	19730	10630	15180	14844.91	13.20	0	-30734	16053	15616	15383	14946	14713	15500	14830	261	4550	500	10920	10	1	52169475	7632	-59.96	2.24	12	0.51	-244.00	6532.00	29492	20231108	-50.39	13394	20240805	9.23	29492	-50.39	20240404	13394	9.23	20240805	34500	-57.59	20231108	14280	2.45	20240808	5.67	N	067310	500	260 억		6888805	N	N	8140	N	00	N
80	20240819	100601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14740	-440	5	-2.90	2439951280	162804	22.35	15320	15330	14730	19730	10630	15180	14987.04	13.20	0	-15132	16053	15616	15383	14946	14713	15500	14830	261	4550	500	10920	10	1	52169475	7690	-60.41	2.26	12	0.31	-244.00	6532.00	29492	20231108	-50.02	13394	20240805	10.05	29492	-50.02	20240404	13394	10.05	20240805	34500	-57.28	20231108	14280	3.22	20240808	5.67	N	067310	500	260 억		6888805	N	N	8140	N	00	N
81	20240819	090600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15120	-60	5	-0.40	262117430	17280	2.37	15320	15330	15050	19730	10630	15180	15168.83	13.20	0	-4121	16053	15616	15383	14946	14713	15500	14830	261	4550	500	10920	10	1	52169475	7888	-61.97	2.31	12	0.03	-244.00	6532.00	29492	20231108	-48.73	13394	20240805	12.89	29492	-48.73	20240404	13394	12.89	20240805	34500	-56.17	20231108	14280	5.88	20240808	5.67	N	067310	500	260 억		6888805	N	N	8140	N	00	N
82	20240816	160554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15180	-170	5	-1.11	11095826980	721366	150.07	15560	15820	15150	19950	10750	15350	15383.45	13.37	0	-98922	15836	15592	15316	15072	14796	15715	15195	261	4600	500	11050	10	1	52169475	7919	-62.21	2.32	12	1.38	-244.00	6532.00	29492	20231108	-48.53	13394	20240805	13.33	29492	-48.53	20240404	13394	13.33	20240805	34500	-56.00	20231108	14280	6.30	20240808	5.66	N	067310	500	260 억		6977619	N	N	8140	N	00	N
83	20240816	150557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15240	-110	5	-0.72	10511983160	682956	142.08	15560	15820	15150	19950	10750	15350	15393.81	13.37	0	-92965	15836	15592	15316	15072	14796	15715	15195	261	4600	500	11050	10	1	52169475	7951	-62.46	2.33	12	1.31	-244.00	6532.00	29492	20231108	-48.32	13394	20240805	13.78	29492	-48.32	20240404	13394	13.78	20240805	34500	-55.83	20231108	14280	6.72	20240808	5.66	N	067310	500	260 억		6977619	N	N	7366	N	00	N
84	20240816	140559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15220	-130	5	-0.85	9425895820	611605	127.23	15560	15820	15150	19950	10750	15350	15414.92	13.37	0	-100237	15836	15592	15316	15072	14796	15715	15195	261	4600	500	11050	10	1	52169475	7940	-62.38	2.33	12	1.17	-244.00	6532.00	29492	20231108	-48.39	13394	20240805	13.63	29492	-48.39	20240404	13394	13.63	20240805	34500	-55.88	20231108	14280	6.58	20240808	5.66	N	067310	500	260 억		6977619	N	N	7366	N	00	N
85	20240816	130600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15260	-90	5	-0.59	8804200060	570742	118.73	15560	15820	15150	19950	10750	15350	15430.09	13.37	0	-101761	15836	15592	15316	15072	14796	15715	15195	261	4600	500	11050	10	1	52169475	7961	-62.54	2.34	12	1.09	-244.00	6532.00	29492	20231108	-48.26	13394	20240805	13.93	29492	-48.26	20240404	13394	13.93	20240805	34500	-55.77	20231108	14280	6.86	20240808	5.66	N	067310	500	260 억		6977619	N	N	7366	N	00	N
86	20240816	120556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15310	-40	5	-0.26	7748426230	501424	104.31	15560	15820	15270	19950	10750	15350	15459.38	13.37	0	-90911	15836	15592	15316	15072	14796	15715	15195	261	4600	500	11050	10	1	52169475	7987	-62.75	2.34	12	0.96	-244.00	6532.00	29492	20231108	-48.09	13394	20240805	14.30	29492	-48.09	20240404	13394	14.30	20240805	34500	-55.62	20231108	14280	7.21	20240808	5.66	N	067310	500	260 억		6977619	N	N	7366	N	00	N
87	20240816	110600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15350	0	3	0.00	7141968150	461930	96.10	15560	15820	15270	19950	10750	15350	15468.86	13.37	0	-80979	15836	15592	15316	15072	14796	15715	15195	261	4600	500	11050	10	1	52169475	8008	-62.91	2.35	12	0.89	-244.00	6532.00	29492	20231108	-47.95	13394	20240805	14.60	29492	-47.95	20240404	13394	14.60	20240805	34500	-55.51	20231108	14280	7.49	20240808	5.66	N	067310	500	260 억		6977619	N	N	7366	N	00	N
88	20240816	100556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15370	20	2	0.13	5954893500	384647	80.02	15560	15820	15270	19950	10750	15350	15492.55	13.37	0	-76338	15836	15592	15316	15072	14796	15715	15195	261	4600	500	11050	10	1	52169475	8018	-62.99	2.35	12	0.74	-244.00	6532.00	29492	20231108	-47.88	13394	20240805	14.75	29492	-47.88	20240404	13394	14.75	20240805	34500	-55.45	20231108	14280	7.63	20240808	5.66	N	067310	500	260 억		6977619	N	N	7366	N	00	N
89	20240816	090557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15510	160	2	1.04	2585881560	165994	34.53	15560	15820	15510	19950	10750	15350	15628.41	13.37	0	-25813	15836	15592	15316	15072	14796	15715	15195	261	4600	500	11050	10	1	52169475	8091	-63.57	2.37	12	0.32	-244.00	6532.00	29492	20231108	-47.41	13394	20240805	15.80	29492	-47.41	20240404	13394	15.80	20240805	34500	-55.04	20231108	14280	8.61	20240808	5.66	N	067310	500	260 억		6977619	N	N	7366	N	00	N
90	20240814	160558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15350	660	2	4.49	7181424990	469275	186.60	15140	15560	15040	19090	10290	14690	15303.07	12.80	0	96918	15416	15052	14776	14412	14136	14915	14275	261	4400	500	10570	10	1	52169475	8008	-62.91	2.35	12	0.90	-244.00	6532.00	29492	20231108	-47.95	13394	20240805	14.60	29492	-47.95	20240404	13394	14.60	20240805	34500	-55.51	20231108	14280	7.49	20240808	5.61	N	067310	500	260 억		6678354	N	N	7366	N	00	N
91	20240814	150557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15410	720	2	4.90	6089876770	398150	158.32	15140	15560	15040	19090	10290	14690	15295.43	12.80	0	93194	15416	15052	14776	14412	14136	14915	14275	261	4400	500	10570	10	1	52169475	8039	-63.16	2.36	12	0.76	-244.00	6532.00	29492	20231108	-47.75	13394	20240805	15.05	29492	-47.75	20240404	13394	15.05	20240805	34500	-55.33	20231108	14280	7.91	20240808	5.61	N	067310	500	260 억		6678354	N	N	296	N	00	N
92	20240814	140603	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15470	780	2	5.31	5475949720	358413	142.52	15140	15560	15040	19090	10290	14690	15278.32	12.80	0	95901	15416	15052	14776	14412	14136	14915	14275	261	4400	500	10570	10	1	52169475	8071	-63.40	2.37	12	0.69	-244.00	6532.00	29492	20231108	-47.55	13394	20240805	15.50	29492	-47.55	20240404	13394	15.50	20240805	34500	-55.16	20231108	14280	8.33	20240808	5.61	N	067310	500	260 억		6678354	N	N	296	N	00	N
93	20240814	130600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15400	710	2	4.83	4690651650	307605	122.31	15140	15500	15040	19090	10290	14690	15248.94	12.80	0	84049	15416	15052	14776	14412	14136	14915	14275	261	4400	500	10570	10	1	52169475	8034	-63.11	2.36	12	0.59	-244.00	6532.00	29492	20231108	-47.78	13394	20240805	14.98	29492	-47.78	20240404	13394	14.98	20240805	34500	-55.36	20231108	14280	7.84	20240808	5.61	N	067310	500	260 억		6678354	N	N	296	N	00	N
94	20240814	120557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15480	790	2	5.38	4246308440	278800	110.86	15140	15490	15040	19090	10290	14690	15230.66	12.80	0	76405	15416	15052	14776	14412	14136	14915	14275	261	4400	500	10570	10	1	52169475	8076	-63.44	2.37	12	0.53	-244.00	6532.00	29492	20231108	-47.51	13394	20240805	15.57	29492	-47.51	20240404	13394	15.57	20240805	34500	-55.13	20231108	14280	8.40	20240808	5.61	N	067310	500	260 억		6678354	N	N	296	N	00	N
95	20240814	110554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15310	620	2	4.22	3328374250	219035	87.10	15140	15420	15040	19090	10290	14690	15195.63	12.80	0	47376	15416	15052	14776	14412	14136	14915	14275	261	4400	500	10570	10	1	52169475	7987	-62.75	2.34	12	0.42	-244.00	6532.00	29492	20231108	-48.09	13394	20240805	14.30	29492	-48.09	20240404	13394	14.30	20240805	34500	-55.62	20231108	14280	7.21	20240808	5.61	N	067310	500	260 억		6678354	N	N	296	N	00	N
96	20240814	100553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15110	420	2	2.86	1837516250	121438	48.29	15140	15230	15040	19090	10290	14690	15131.31	12.80	0	26168	15416	15052	14776	14412	14136	14915	14275	261	4400	500	10570	10	1	52169475	7883	-61.93	2.31	12	0.23	-244.00	6532.00	29492	20231108	-48.77	13394	20240805	12.81	29492	-48.77	20240404	13394	12.81	20240805	34500	-56.20	20231108	14280	5.81	20240808	5.61	N	067310	500	260 억		6678354	N	N	296	N	00	N
97	20240814	090626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15100	410	2	2.79	498373430	32890	13.08	15140	15230	15080	19090	10290	14690	15152.73	12.80	0	10271	15416	15052	14776	14412	14136	14915	14275	261	4400	500	10570	10	1	52169475	7878	-61.89	2.31	12	0.06	-244.00	6532.00	29492	20231108	-48.80	13394	20240805	12.74	29492	-48.80	20240404	13394	12.74	20240805	34500	-56.23	20231108	14280	5.74	20240808	5.61	N	067310	500	260 억		6678354	N	N	296	N	00	N
98	20240813	160547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14690	-240	5	-1.61	3586421530	243257	69.14	15020	15140	14500	19400	10460	14930	14743.39	12.85	0	-30855	15623	15276	15063	14716	14503	15170	14610	261	4470	500	10740	10	1	52169475	7664	-60.20	2.25	12	0.47	-244.00	6532.00	29492	20231108	-50.19	13394	20240805	9.68	29492	-50.19	20240404	13394	9.68	20240805	34500	-57.42	20231108	14280	2.87	20240808	5.63	N	067310	500	260 억		6704828	N	N	295	N	00	N
99	20240813	150551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14660	-270	5	-1.81	3351898740	227292	64.60	15020	15140	14500	19400	10460	14930	14747.10	12.85	0	-32978	15623	15276	15063	14716	14503	15170	14610	261	4470	500	10740	10	1	52169475	7648	-60.08	2.24	12	0.44	-244.00	6532.00	29492	20231108	-50.29	13394	20240805	9.45	29492	-50.29	20240404	13394	9.45	20240805	34500	-57.51	20231108	14280	2.66	20240808	5.63	N	067310	500	260 억		6704828	N	N	1982	N	00	N
100	20240813	140553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14570	-360	5	-2.41	3103580900	210327	59.78	15020	15140	14500	19400	10460	14930	14755.98	12.85	0	-39549	15623	15276	15063	14716	14503	15170	14610	261	4470	500	10740	10	1	52169475	7601	-59.71	2.23	12	0.40	-244.00	6532.00	29492	20231108	-50.60	13394	20240805	8.78	29492	-50.60	20240404	13394	8.78	20240805	34500	-57.77	20231108	14280	2.03	20240808	5.63	N	067310	500	260 억		6704828	N	N	1982	N	00	N
101	20240813	130553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14570	-360	5	-2.41	2828716160	191490	54.43	15020	15140	14500	19400	10460	14930	14772.14	12.85	0	-43069	15623	15276	15063	14716	14503	15170	14610	261	4470	500	10740	10	1	52169475	7601	-59.71	2.23	12	0.37	-244.00	6532.00	29492	20231108	-50.60	13394	20240805	8.78	29492	-50.60	20240404	13394	8.78	20240805	34500	-57.77	20231108	14280	2.03	20240808	5.63	N	067310	500	260 억		6704828	N	N	1982	N	00	N
102	20240813	120548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14550	-380	5	-2.55	2612183530	176649	50.21	15020	15140	14500	19400	10460	14930	14787.42	12.85	0	-42454	15623	15276	15063	14716	14503	15170	14610	261	4470	500	10740	10	1	52169475	7591	-59.63	2.23	12	0.34	-244.00	6532.00	29492	20231108	-50.66	13394	20240805	8.63	29492	-50.66	20240404	13394	8.63	20240805	34500	-57.83	20231108	14280	1.89	20240808	5.63	N	067310	500	260 억		6704828	N	N	1982	N	00	N
103	20240813	110547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14600	-330	5	-2.21	2074832070	139754	39.72	15020	15140	14590	19400	10460	14930	14846.32	12.85	0	-45543	15623	15276	15063	14716	14503	15170	14610	261	4470	500	10740	10	1	52169475	7617	-59.84	2.24	12	0.27	-244.00	6532.00	29492	20231108	-50.50	13394	20240805	9.00	29492	-50.50	20240404	13394	9.00	20240805	34500	-57.68	20231108	14280	2.24	20240808	5.63	N	067310	500	260 억		6704828	N	N	1982	N	00	N
104	20240813	100549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14740	-190	5	-1.27	1574749450	105623	30.02	15020	15140	14590	19400	10460	14930	14909.15	12.85	0	-38053	15623	15276	15063	14716	14503	15170	14610	261	4470	500	10740	10	1	52169475	7690	-60.41	2.26	12	0.20	-244.00	6532.00	29492	20231108	-50.02	13394	20240805	10.05	29492	-50.02	20240404	13394	10.05	20240805	34500	-57.28	20231108	14280	3.22	20240808	5.63	N	067310	500	260 억		6704828	N	N	1982	N	00	N
105	20240813	090553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15110	180	2	1.21	204924910	13607	3.87	15020	15110	15010	19400	10460	14930	15060.26	12.85	0	458	15623	15276	15063	14716	14503	15170	14610	261	4470	500	10740	10	1	52169475	7883	-61.93	2.31	12	0.03	-244.00	6532.00	29492	20231108	-48.77	13394	20240805	12.81	29492	-48.77	20240404	13394	12.81	20240805	34500	-56.20	20231108	14280	5.81	20240808	5.63	N	067310	500	260 억		6704828	N	N	1982	N	00	N
106	20240812	160546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14930	-70	5	-0.47	5143939020	342053	71.29	14970	15410	14850	19500	10500	15000	15038.95	13.03	0	-110272	16113	15556	15133	14576	14153	15345	14365	261	4500	500	10800	10	1	52169475	7789	-53.13	1.99	12	0.66	-281.00	7511.00	29492	20231108	-49.38	13394	20240805	11.47	29492	-49.38	20240404	13394	11.47	20240805	34500	-56.72	20231108	14280	4.55	20240808	5.56	N	067310	500	260 억		6800138	N	N	1982	N	00	N
107	20240812	150547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14930	-70	5	-0.47	4396723920	291950	60.85	14970	15410	14850	19500	10500	15000	15059.94	13.03	0	-94229	16113	15556	15133	14576	14153	15345	14365	261	4500	500	10800	10	1	52169475	7789	-53.13	1.99	12	0.56	-281.00	7511.00	29492	20231108	-49.38	13394	20240805	11.47	29492	-49.38	20240404	13394	11.47	20240805	34500	-56.72	20231108	14280	4.55	20240808	5.56	N	067310	500	260 억		6800138	N	N	5168	N	00	N
108	20240812	140546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14900	-100	5	-0.67	3965281250	263026	54.82	14970	15410	14850	19500	10500	15000	15075.75	13.03	0	-82190	16113	15556	15133	14576	14153	15345	14365	261	4500	500	10800	10	1	52169475	7773	-53.02	1.98	12	0.50	-281.00	7511.00	29492	20231108	-49.48	13394	20240805	11.24	29492	-49.48	20240404	13394	11.24	20240805	34500	-56.81	20231108	14280	4.34	20240808	5.56	N	067310	500	260 억		6800138	N	N	5168	N	00	N
109	20240812	130543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14970	-30	5	-0.20	3172563100	209883	43.75	14970	15410	14910	19500	10500	15000	15116.11	13.03	0	-57676	16113	15556	15133	14576	14153	15345	14365	261	4500	500	10800	10	1	52169475	7810	-53.27	1.99	12	0.40	-281.00	7511.00	29492	20231108	-49.24	13394	20240805	11.77	29492	-49.24	20240404	13394	11.77	20240805	34500	-56.61	20231108	14280	4.83	20240808	5.56	N	067310	500	260 억		6800138	N	N	5168	N	00	N
110	20240812	120542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14980	-20	5	-0.13	2735416040	180717	37.67	14970	15410	14910	19500	10500	15000	15136.80	13.03	0	-41992	16113	15556	15133	14576	14153	15345	14365	261	4500	500	10800	10	1	52169475	7815	-53.31	1.99	12	0.35	-281.00	7511.00	29492	20231108	-49.21	13394	20240805	11.84	29492	-49.21	20240404	13394	11.84	20240805	34500	-56.58	20231108	14280	4.90	20240808	5.56	N	067310	500	260 억		6800138	N	N	5168	N	00	N
111	20240812	110543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15000	0	3	0.00	2236818390	147493	30.74	14970	15410	14910	19500	10500	15000	15166.09	13.03	0	-38304	16113	15556	15133	14576	14153	15345	14365	261	4500	500	10800	10	1	52169475	7825	-53.38	2.00	12	0.28	-281.00	7511.00	29492	20231108	-49.14	13394	20240805	11.99	29492	-49.14	20240404	13394	11.99	20240805	34500	-56.52	20231108	14280	5.04	20240808	5.56	N	067310	500	260 억		6800138	N	N	5168	N	00	N
112	20240812	100540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15170	170	2	1.13	1432073670	94215	19.64	14970	15410	14910	19500	10500	15000	15201.01	13.03	0	-19414	16113	15556	15133	14576	14153	15345	14365	261	4500	500	10800	10	1	52169475	7914	-53.99	2.02	12	0.18	-281.00	7511.00	29492	20231108	-48.56	13394	20240805	13.26	29492	-48.56	20240404	13394	13.26	20240805	34500	-56.03	20231108	14280	6.23	20240808	5.56	N	067310	500	260 억		6800138	N	N	5168	N	00	N
113	20240812	090538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15060	60	2	0.40	220558440	14733	3.07	14970	15060	14910	19500	10500	15000	14969.44	13.03	0	-238	16113	15556	15133	14576	14153	15345	14365	261	4500	500	10800	10	1	52169475	7857	-53.59	2.01	12	0.03	-281.00	7511.00	29492	20231108	-48.94	13394	20240805	12.44	29492	-48.94	20240404	13394	12.44	20240805	34500	-56.35	20231108	14280	5.46	20240808	5.56	N	067310	500	260 억		6800138	N	N	5168	N	00	N
114	20240809	160537	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15000	580	2	4.02	7225758000	476980	85.90	15050	15690	14710	18740	10100	14420	15149.18	13.09	0	-33185	15753	15086	14683	14016	13613	14885	13815	261	4320	500	10380	10	1	52169475	7825	-53.19	1.99	12	0.91	-282.00	7536.00	29492	20231108	-49.14	13394	20240805	11.99	29492	-49.14	20240404	13394	11.99	20240805	34500	-56.52	20231108	14280	5.04	20240808	5.55	N	067310	500	260 억		6827973	N	N	5168	N	00	N
115	20240809	150550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14910	490	2	3.40	6770675200	446474	80.40	15050	15690	14710	18740	10100	14420	15164.77	13.09	0	-32777	15753	15086	14683	14016	13613	14885	13815	261	4320	500	10380	10	1	52169475	7778	-52.87	1.98	12	0.86	-282.00	7536.00	29492	20231108	-49.44	13394	20240805	11.32	29492	-49.44	20240404	13394	11.32	20240805	34500	-56.78	20231108	14280	4.41	20240808	5.55	N	067310	500	260 억		6827973	N	N	14517	N	00	N
116	20240809	140549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14790	370	2	2.57	5966505350	392452	70.67	15050	15690	14760	18740	10100	14420	15203.15	13.09	0	-41588	15753	15086	14683	14016	13613	14885	13815	261	4320	500	10380	10	1	52169475	7716	-52.45	1.96	12	0.75	-282.00	7536.00	29492	20231108	-49.85	13394	20240805	10.42	29492	-49.85	20240404	13394	10.42	20240805	34500	-57.13	20231108	14280	3.57	20240808	5.55	N	067310	500	260 억		6827973	N	N	14517	N	00	N
117	20240809	130548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15000	580	2	4.02	5152813150	337828	60.84	15050	15690	14900	18740	10100	14420	15252.77	13.09	0	-11193	15753	15086	14683	14016	13613	14885	13815	261	4320	500	10380	10	1	52169475	7825	-53.19	1.99	12	0.65	-282.00	7536.00	29492	20231108	-49.14	13394	20240805	11.99	29492	-49.14	20240404	13394	11.99	20240805	34500	-56.52	20231108	14280	5.04	20240808	5.55	N	067310	500	260 억		6827973	N	N	14517	N	00	N
118	20240809	120547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15050	630	2	4.37	4898393980	320884	57.79	15050	15690	14900	18740	10100	14420	15265.31	13.09	0	-6501	15753	15086	14683	14016	13613	14885	13815	261	4320	500	10380	10	1	52169475	7852	-53.37	2.00	12	0.62	-282.00	7536.00	29492	20231108	-48.97	13394	20240805	12.36	29492	-48.97	20240404	13394	12.36	20240805	34500	-56.38	20231108	14280	5.39	20240808	5.55	N	067310	500	260 억		6827973	N	N	14517	N	00	N
119	20240809	110540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15020	600	2	4.16	4639440890	303660	54.68	15050	15690	14900	18740	10100	14420	15278.41	13.09	0	-4408	15753	15086	14683	14016	13613	14885	13815	261	4320	500	10380	10	1	52169475	7836	-53.26	1.99	12	0.58	-282.00	7536.00	29492	20231108	-49.07	13394	20240805	12.14	29492	-49.07	20240404	13394	12.14	20240805	34500	-56.46	20231108	14280	5.18	20240808	5.55	N	067310	500	260 억		6827973	N	N	14517	N	00	N
120	20240809	100550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15220	800	2	5.55	3693202150	240703	43.35	15050	15690	15050	18740	10100	14420	15343.40	13.09	0	595	15753	15086	14683	14016	13613	14885	13815	261	4320	500	10380	10	1	52169475	7940	-53.97	2.02	12	0.46	-282.00	7536.00	29492	20231108	-48.39	13394	20240805	13.63	29492	-48.39	20240404	13394	13.63	20240805	34500	-55.88	20231108	14280	6.58	20240808	5.55	N	067310	500	260 억		6827973	N	N	14517	N	00	N
121	20240809	090542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15200	780	2	5.41	1229340300	81016	14.59	15050	15260	15050	18740	10100	14420	15174.04	13.09	0	-2794	15753	15086	14683	14016	13613	14885	13815	261	4320	500	10380	10	1	52169475	7930	-53.90	2.02	12	0.16	-282.00	7536.00	29492	20231108	-48.46	13394	20240805	13.48	29492	-48.46	20240404	13394	13.48	20240805	34500	-55.94	20231108	14280	6.44	20240808	5.55	N	067310	500	260 억		6827973	N	N	14517	N	00	N
122	20240808	160534	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14420	-740	5	-4.88	8087559900	551251	147.71	15150	15350	14280	19700	10620	15160	14669.58	13.48	0	-215235	15750	15454	15072	14776	14394	15602	14924	261	4540	500	10910	10	1	52169475	7523	-51.13	1.91	12	1.06	-282.00	7536.00	29492	20231108	-51.11	13394	20240805	7.66	29492	-51.11	20240404	13394	7.66	20240805	34500	-58.20	20231108	14280	0.98	20240808	5.86	N	067310	500	260 억		7032559	N	N	14516	N	00	N
123	20240808	150540	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14400	-760	5	-5.01	7563347630	514852	137.95	15150	15350	14280	19700	10620	15160	14688.31	13.48	0	-215969	15750	15454	15072	14776	14394	15602	14924	261	4540	500	10910	10	1	52169475	7512	-51.06	1.91	12	0.99	-282.00	7536.00	29492	20231108	-51.17	13394	20240805	7.51	29492	-51.17	20240404	13394	7.51	20240805	34500	-58.26	20231108	14280	0.84	20240808	5.86	N	067310	500	260 억		7032559	N	N	11688	N	00	N
124	20240808	140541	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14600	-560	5	-3.69	6355943020	431443	115.61	15150	15350	14280	19700	10620	15160	14729.63	13.48	0	-178162	15750	15454	15072	14776	14394	15602	14924	261	4540	500	10910	10	1	52169475	7617	-51.77	1.94	12	0.83	-282.00	7536.00	29492	20231108	-50.50	13394	20240805	9.00	29492	-50.50	20240404	13394	9.00	20240805	34500	-57.68	20231108	14280	2.24	20240808	5.86	N	067310	500	260 억		7032559	N	N	11688	N	00	N
125	20240808	130542	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14690	-470	5	-3.10	5634980320	381991	102.35	15150	15350	14280	19700	10620	15160	14749.23	13.48	0	-160702	15750	15454	15072	14776	14394	15602	14924	261	4540	500	10910	10	1	52169475	7664	-52.09	1.95	12	0.73	-282.00	7536.00	29492	20231108	-50.19	13394	20240805	9.68	29492	-50.19	20240404	13394	9.68	20240805	34500	-57.42	20231108	14280	2.87	20240808	5.86	N	067310	500	260 억		7032559	N	N	11688	N	00	N
126	20240808	120547	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14700	-460	5	-3.03	5048567420	342330	91.73	15150	15350	14280	19700	10620	15160	14744.99	13.48	0	-147303	15750	15454	15072	14776	14394	15602	14924	261	4540	500	10910	10	1	52169475	7669	-52.13	1.95	12	0.66	-282.00	7536.00	29492	20231108	-50.16	13394	20240805	9.75	29492	-50.16	20240404	13394	9.75	20240805	34500	-57.39	20231108	14280	2.94	20240808	5.86	N	067310	500	260 억		7032559	N	N	11688	N	00	N
127	20240808	110543	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14550	-610	5	-4.02	4623211840	313292	83.95	15150	15350	14280	19700	10620	15160	14754.02	13.48	0	-138667	15750	15454	15072	14776	14394	15602	14924	261	4540	500	10910	10	1	52169475	7591	-51.60	1.93	12	0.60	-282.00	7536.00	29492	20231108	-50.66	13394	20240805	8.63	29492	-50.66	20240404	13394	8.63	20240805	34500	-57.83	20231108	14280	1.89	20240808	5.86	N	067310	500	260 억		7032559	N	N	11688	N	00	N
128	20240808	100540	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14490	-670	5	-4.42	3583185050	241536	64.72	15150	15350	14280	19700	10620	15160	14832.00	13.48	0	-113416	15750	15454	15072	14776	14394	15602	14924	261	4540	500	10910	10	1	52169475	7559	-51.38	1.92	12	0.46	-282.00	7536.00	29492	20231108	-50.87	13394	20240805	8.18	29492	-50.87	20240404	13394	8.18	20240805	34500	-58.00	20231108	14280	1.47	20240808	5.86	N	067310	500	260 억		7032559	N	N	11688	N	00	N
129	20240808	090536	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15090	-70	5	-0.46	755029640	49667	13.31	15150	15350	15070	19700	10620	15160	15203.78	13.48	0	-18929	15750	15454	15072	14776	14394	15602	14924	261	4540	500	10910	10	1	52169475	7872	-53.51	2.00	12	0.10	-282.00	7536.00	29492	20231108	-48.83	13394	20240805	12.66	29492	-48.83	20240404	13394	12.66	20240805	34500	-56.26	20231108	15070	0.13	20240808	5.86	N	067310	500	260 억		7032559	N	N	11688	N	00	N
130	20240807	160528	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17430	310	2	1.81	7306090890	422997	60.84	16920	17670	16890	22250	11990	17120	17272.05	13.38	0	-2097	18320	17720	16920	16320	15520	18020	16620	261	5130	500	12320	10	1	52169475	9093	-61.81	2.31	12	0.81	-282.00	7536.00	33908	20231108	-48.60	15400	20240805	13.18	33908	-48.60	20240404	15400	13.18	20240805	34500	-49.48	20231108	15400	13.18	20240805	6.15	N	067310	500	260 억		6979675	N	N	11688	N	00	N
131	20240807	150537	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17280	160	2	0.93	6725094550	389537	56.03	16920	17670	16890	22250	11990	17120	17264.59	13.38	0	2371	18320	17720	16920	16320	15520	18020	16620	261	5130	500	12320	10	1	52169475	9015	-61.28	2.29	12	0.75	-282.00	7536.00	33908	20231108	-49.04	15400	20240805	12.21	33908	-49.04	20240404	15400	12.21	20240805	34500	-49.91	20231108	15400	12.21	20240805	6.15	N	067310	500	260 억		6979675	N	N	73543	N	00	N
132	20240807	140540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17420	300	2	1.75	5734107020	332445	47.82	16920	17670	16890	22250	11990	17120	17248.56	13.38	0	5361	18320	17720	16920	16320	15520	18020	16620	261	5130	500	12320	10	1	52169475	9088	-61.77	2.31	12	0.64	-282.00	7536.00	33908	20231108	-48.63	15400	20240805	13.12	33908	-48.63	20240404	15400	13.12	20240805	34500	-49.51	20231108	15400	13.12	20240805	6.15	N	067310	500	260 억		6979675	N	N	73543	N	00	N
133	20240807	130535	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17440	320	2	1.87	5188591710	301226	43.33	16920	17670	16890	22250	11990	17120	17225.16	13.38	0	4691	18320	17720	16920	16320	15520	18020	16620	261	5130	500	12320	10	1	52169475	9098	-61.84	2.31	12	0.58	-282.00	7536.00	33908	20231108	-48.57	15400	20240805	13.25	33908	-48.57	20240404	15400	13.25	20240805	34500	-49.45	20231108	15400	13.25	20240805	6.15	N	067310	500	260 억		6979675	N	N	73543	N	00	N
134	20240807	120539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17530	410	2	2.39	4493562970	261451	37.61	16920	17670	16890	22250	11990	17120	17187.20	13.38	0	14170	18320	17720	16920	16320	15520	18020	16620	261	5130	500	12320	10	1	52169475	9145	-62.16	2.33	12	0.50	-282.00	7536.00	33908	20231108	-48.30	15400	20240805	13.83	33908	-48.30	20240404	15400	13.83	20240805	34500	-49.19	20231108	15400	13.83	20240805	6.15	N	067310	500	260 억		6979675	N	N	73543	N	00	N
135	20240807	110537	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17410	290	2	1.69	3639460040	212651	30.59	16920	17570	16890	22250	11990	17120	17114.69	13.38	0	12644	18320	17720	16920	16320	15520	18020	16620	261	5130	500	12320	10	1	52169475	9083	-61.74	2.31	12	0.41	-282.00	7536.00	33908	20231108	-48.66	15400	20240805	13.05	33908	-48.66	20240404	15400	13.05	20240805	34500	-49.54	20231108	15400	13.05	20240805	6.15	N	067310	500	260 억		6979675	N	N	73543	N	00	N
136	20240807	100532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16990	-130	5	-0.76	2345967340	137810	19.82	16920	17200	16890	22250	11990	17120	17022.71	13.38	0	-9058	18320	17720	16920	16320	15520	18020	16620	261	5130	500	12320	10	1	52169475	8864	-60.25	2.25	12	0.26	-282.00	7536.00	33908	20231108	-49.89	15400	20240805	10.32	33908	-49.89	20240404	15400	10.32	20240805	34500	-50.75	20231108	15400	10.32	20240805	6.15	N	067310	500	260 억		6979675	N	N	73543	N	00	N
137	20240807	090532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17130	10	2	0.06	745580030	43981	6.33	16920	17180	16890	22250	11990	17120	16949.63	13.38	0	2740	18320	17720	16920	16320	15520	18020	16620	261	5130	500	12320	10	1	52169475	8937	-60.74	2.27	12	0.08	-282.00	7536.00	33908	20231108	-49.48	15400	20240805	11.23	33908	-49.48	20240404	15400	11.23	20240805	34500	-50.35	20231108	15400	11.23	20240805	6.15	N	067310	500	260 억		6979675	N	N	73543	N	00	N
138	20240806	160527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17120	1170	2	7.34	11580595210	678981	58.37	16120	17520	16120	20700	11170	15950	17056.04	13.05	0	212703	20223	18086	16743	14606	13263	17415	13935	261	4750	500	11480	10	1	52169475	8931	-60.71	2.27	12	1.30	-282.00	7536.00	33908	20231108	-49.51	15400	20240805	11.17	33908	-49.51	20240404	15400	11.17	20240805	34500	-50.38	20231108	15400	11.17	20240805	6.17	N	067310	500	260 억		6806576	N	N	73543	N	00	N
139	20240806	150535	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17210	1260	2	7.90	10921445800	640517	55.06	16120	17520	16120	20700	11170	15950	17051.35	13.05	0	209174	20223	18086	16743	14606	13263	17415	13935	261	4750	500	11480	10	1	52169475	8978	-61.03	2.28	12	1.23	-282.00	7536.00	33908	20231108	-49.25	15400	20240805	11.75	33908	-49.25	20240404	15400	11.75	20240805	34500	-50.12	20231108	15400	11.75	20240805	6.17	N	067310	500	260 억		6806576	N	N	6103	N	00	N
140	20240806	140533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17250	1300	2	8.15	10016523430	587965	50.54	16120	17520	16120	20700	11170	15950	17036.31	13.05	0	180779	20223	18086	16743	14606	13263	17415	13935	261	4750	500	11480	10	1	52169475	8999	-61.17	2.29	12	1.13	-282.00	7536.00	33908	20231108	-49.13	15400	20240805	12.01	33908	-49.13	20240404	15400	12.01	20240805	34500	-50.00	20231108	15400	12.01	20240805	6.17	N	067310	500	260 억		6806576	N	N	6103	N	00	N
141	20240806	130532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17290	1340	2	8.40	9303107580	546586	46.99	16120	17520	16120	20700	11170	15950	17020.81	13.05	0	163065	20223	18086	16743	14606	13263	17415	13935	261	4750	500	11480	10	1	52169475	9020	-61.31	2.29	12	1.05	-282.00	7536.00	33908	20231108	-49.01	15400	20240805	12.27	33908	-49.01	20240404	15400	12.27	20240805	34500	-49.88	20231108	15400	12.27	20240805	6.17	N	067310	500	260 억		6806576	N	N	6103	N	00	N
142	20240806	120535	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17260	1310	2	8.21	8456737820	497662	42.78	16120	17520	16120	20700	11170	15950	16993.38	13.05	0	135425	20223	18086	16743	14606	13263	17415	13935	261	4750	500	11480	10	1	52169475	9004	-61.21	2.29	12	0.95	-282.00	7536.00	33908	20231108	-49.10	15400	20240805	12.08	33908	-49.10	20240404	15400	12.08	20240805	34500	-49.97	20231108	15400	12.08	20240805	6.17	N	067310	500	260 억		6806576	N	N	6103	N	00	N
143	20240806	110529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17200	1250	2	7.84	7586237590	447105	38.43	16120	17520	16120	20700	11170	15950	16967.95	13.05	0	112370	20223	18086	16743	14606	13263	17415	13935	261	4750	500	11480	10	1	52169475	8973	-60.99	2.28	12	0.86	-282.00	7536.00	33908	20231108	-49.27	15400	20240805	11.69	33908	-49.27	20240404	15400	11.69	20240805	34500	-50.14	20231108	15400	11.69	20240805	6.17	N	067310	500	260 억		6806576	N	N	6103	N	00	N
144	20240806	100528	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	17490	1540	2	9.66	5908702050	349926	30.08	16120	17500	16120	20700	11170	15950	16886.14	13.05	0	95221	20223	18086	16743	14606	13263	17415	13935	261	4750	500	11480	10	1	52169475	9124	-62.02	2.32	12	0.67	-282.00	7536.00	33908	20231108	-48.42	15400	20240805	13.57	33908	-48.42	20240404	15400	13.57	20240805	34500	-49.30	20231108	15400	13.57	20240805	6.17	N	067310	500	260 억		6806576	N	N	6103	N	00	N
145	20240806	090530	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16920	970	2	6.08	2311776780	140215	12.05	16120	17400	16120	20700	11170	15950	16488.19	13.05	0	13439	20223	18086	16743	14606	13263	17415	13935	261	4750	500	11480	10	1	52169475	8827	-60.00	2.25	12	0.27	-282.00	7536.00	33908	20231108	-50.10	15400	20240805	9.87	33908	-50.10	20240404	15400	9.87	20240805	34500	-50.96	20231108	15400	9.87	20240805	6.17	N	067310	500	260 억		6806576	N	N	6103	N	00	N
146	20240805	160520	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15950	-3240	5	-16.88	19278389390	1133234	217.83	18610	18880	15400	24900	13440	19190	17014.18	13.21	0	25287	20310	19750	19420	18860	18530	19585	18695	261	5710	500	13810	10	1	52169475	8321	-56.56	2.12	12	2.17	-282.00	7536.00	33908	20231108	-52.96	15400	20240805	3.57	33908	-52.96	20240404	15400	3.57	20240805	34500	-53.77	20231108	15400	3.57	20240805	6.41	N	067310	500	260 억		6890327	N	N	5872	N	00	N
147	20240805	150529	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15980	-3210	5	-16.73	17308067930	1009679	194.08	18610	18880	15400	24900	13440	19190	17141.99	13.21	0	31788	20310	19750	19420	18860	18530	19585	18695	261	5710	500	13810	10	1	52169475	8337	-56.67	2.12	12	1.94	-282.00	7536.00	33908	20231108	-52.87	15400	20240805	3.77	33908	-52.87	20240404	15400	3.77	20240805	34500	-53.68	20231108	15400	3.77	20240805	6.41	N	067310	500	260 억		6890327	N	N	149	N	00	N
148	20240805	140531	58	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16630	-2560	5	-13.34	12470969510	706925	135.89	18610	18880	16630	24900	13440	19190	17640.97	13.21	0	-24756	20310	19750	19420	18860	18530	19585	18695	261	5710	500	13810	10	1	52169475	8676	-58.97	2.21	12	1.36	-282.00	7536.00	33908	20231108	-50.96	16630	20240805	0.00	33908	-50.96	20240404	16630	0.00	20240805	34500	-51.80	20231108	16630	0.00	20240805	6.41	N	067310	500	260 억		6890327	N	N	149	N	00	N
149	20240805	130529	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17000	-2190	5	-11.41	10289911020	577539	111.02	18610	18880	16950	24900	13440	19190	17816.63	13.21	0	-21861	20310	19750	19420	18860	18530	19585	18695	261	5710	500	13810	10	1	52169475	8869	-60.28	2.26	12	1.11	-282.00	7536.00	33908	20231108	-49.86	16950	20240805	0.29	33908	-49.86	20240404	16950	0.29	20240805	34500	-50.72	20231108	16950	0.29	20240805	6.41	N	067310	500	260 억		6890327	N	N	149	N	00	N
150	20240805	120525	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17280	-1910	5	-9.95	8419465380	468224	90.00	18610	18880	17200	24900	13440	19190	17981.50	13.21	0	-32190	20310	19750	19420	18860	18530	19585	18695	261	5710	500	13810	10	1	52169475	9015	-61.28	2.29	12	0.90	-282.00	7536.00	33908	20231108	-49.04	17200	20240805	0.47	33908	-49.04	20240404	17200	0.47	20240805	34500	-49.91	20231108	17200	0.47	20240805	6.41	N	067310	500	260 억		6890327	N	N	149	N	00	N
151	20240805	110528	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	17620	-1570	5	-8.18	6103022500	335267	64.45	18610	18880	17530	24900	13440	19190	18203.23	13.21	0	-15775	20310	19750	19420	18860	18530	19585	18695	261	5710	500	13810	10	1	52169475	9192	-62.48	2.34	12	0.64	-282.00	7536.00	33908	20231108	-48.04	17288	20230817	1.92	33908	-48.04	20240404	17530	0.51	20240805	34500	-48.93	20231108	17530	0.51	20240805	6.41	N	067310	500	260 억		6890327	N	N	149	N	00	N
152	20240805	100524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18150	-1040	5	-5.42	3272320830	176320	33.89	18610	18880	18140	24900	13440	19190	18558.70	13.21	0	-15109	20310	19750	19420	18860	18530	19585	18695	261	5710	500	13810	10	1	52169475	9469	-64.36	2.41	12	0.34	-282.00	7536.00	33908	20231108	-46.47	17288	20230817	4.99	33908	-46.47	20240404	18100	0.28	20240731	34500	-47.39	20231108	17590	3.18	20230817	6.41	N	067310	500	260 억		6890327	N	N	149	N	00	N
153	20240805	090522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18600	-590	5	-3.07	722520180	38692	7.44	18610	18880	18570	24900	13440	19190	18672.56	13.21	0	8880	20310	19750	19420	18860	18530	19585	18695	261	5710	500	13810	10	1	52169475	9704	-65.96	2.47	12	0.07	-282.00	7536.00	33908	20231108	-45.15	17288	20230817	7.59	33908	-45.15	20240404	18100	2.76	20240731	34500	-46.09	20231108	17590	5.74	20230817	6.41	N	067310	500	260 억		6890327	N	N	149	N	00	N
154	20240802	160517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19190	-1010	5	-5.00	10029800480	514659	76.75	19590	19980	19090	26250	14150	20200	19489.38	13.37	0	-65814	20900	20550	20100	19750	19300	20725	19925	261	6050	500	14540	10	1	52169475	10011	-68.05	2.55	12	0.99	-282.00	7536.00	33908	20231108	-43.41	17288	20230817	11.00	33908	-43.41	20240404	18100	6.02	20240731	34500	-44.38	20231108	17590	9.10	20230817	6.48	N	067310	500	260 억		6974949	N	N	149	N	00	N
155	20240802	150515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19190	-1010	5	-5.00	9099916270	466132	69.52	19590	19980	19090	26250	14150	20200	19522.13	13.37	0	-67545	20900	20550	20100	19750	19300	20725	19925	261	6050	500	14540	10	1	52169475	10011	-68.05	2.55	12	0.89	-282.00	7536.00	33908	20231108	-43.41	17288	20230817	11.00	33908	-43.41	20240404	18100	6.02	20240731	34500	-44.38	20231108	17590	9.10	20230817	6.48	N	067310	500	260 억		6974949	N	N	2260	N	00	N
156	20240802	140520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19200	-1000	5	-4.95	8046638750	411244	61.33	19590	19980	19150	26250	14150	20200	19566.52	13.37	0	-56951	20900	20550	20100	19750	19300	20725	19925	261	6050	500	14540	10	1	52169475	10017	-68.09	2.55	12	0.79	-282.00	7536.00	33908	20231108	-43.38	17288	20230817	11.06	33908	-43.38	20240404	18100	6.08	20240731	34500	-44.35	20231108	17590	9.15	20230817	6.48	N	067310	500	260 억		6974949	N	N	2260	N	00	N
157	20240802	130519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19480	-720	5	-3.56	6788413320	346102	51.62	19590	19980	19330	26250	14150	20200	19613.85	13.37	0	-23864	20900	20550	20100	19750	19300	20725	19925	261	6050	500	14540	10	1	52169475	10163	-69.08	2.58	12	0.66	-282.00	7536.00	33908	20231108	-42.55	17288	20230817	12.68	33908	-42.55	20240404	18100	7.62	20240731	34500	-43.54	20231108	17590	10.74	20230817	6.48	N	067310	500	260 억		6974949	N	N	2260	N	00	N
158	20240802	120519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19380	-820	5	-4.06	6146169780	312970	46.68	19590	19980	19350	26250	14150	20200	19638.14	13.37	0	-24757	20900	20550	20100	19750	19300	20725	19925	261	6050	500	14540	10	1	52169475	10110	-68.72	2.57	12	0.60	-282.00	7536.00	33908	20231108	-42.85	17288	20230817	12.10	33908	-42.85	20240404	18100	7.07	20240731	34500	-43.83	20231108	17590	10.18	20230817	6.48	N	067310	500	260 억		6974949	N	N	2260	N	00	N
159	20240802	110519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19540	-660	5	-3.27	5056485520	256942	38.32	19590	19980	19350	26250	14150	20200	19679.41	13.37	0	-10868	20900	20550	20100	19750	19300	20725	19925	261	6050	500	14540	10	1	52169475	10194	-69.29	2.59	12	0.49	-282.00	7536.00	33908	20231108	-42.37	17288	20230817	13.03	33908	-42.37	20240404	18100	7.96	20240731	34500	-43.36	20231108	17590	11.09	20230817	6.48	N	067310	500	260 억		6974949	N	N	2260	N	00	N
160	20240802	100514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19780	-420	5	-2.08	3245511350	164287	24.50	19590	19980	19580	26250	14150	20200	19755.03	13.37	0	11843	20900	20550	20100	19750	19300	20725	19925	261	6050	500	14540	10	1	52169475	10319	-70.14	2.62	12	0.31	-282.00	7536.00	33908	20231108	-41.67	17288	20230817	14.41	33908	-41.67	20240404	18100	9.28	20240731	34500	-42.67	20231108	17590	12.45	20230817	6.48	N	067310	500	260 억		6974949	N	N	2260	N	00	N
161	20240802	090520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19730	-470	5	-2.33	637988940	32463	4.84	19590	19980	19580	26250	14150	20200	19652.16	13.37	0	11512	20900	20550	20100	19750	19300	20725	19925	261	6050	500	14540	10	1	52169475	10293	-69.96	2.62	12	0.06	-282.00	7536.00	33908	20231108	-41.81	17288	20230817	14.13	33908	-41.81	20240404	18100	9.01	20240731	34500	-42.81	20231108	17590	12.17	20230817	6.48	N	067310	500	260 억		6974949	N	N	2260	N	00	N
162	20240801	160514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	900	2	4.66	13358368200	667365	186.57	19800	20450	19650	25050	13510	19300	20016.48	13.04	0	180253	20286	19792	18946	18452	17606	20040	18700	261	5750	500	13890	50	1	52169475	10538	-71.63	2.68	12	1.28	-282.00	7536.00	33908	20231108	-40.43	17288	20230817	16.84	33908	-40.43	20240404	18100	11.60	20240731	34500	-41.45	20231108	17590	14.84	20230817	6.51	N	067310	500	260 억		6801035	N	N	2260	N	00	N
163	20240801	150529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	800	2	4.15	12678187000	633578	177.12	19800	20450	19650	25050	13510	19300	20010.46	13.04	0	177086	20286	19792	18946	18452	17606	20040	18700	261	5750	500	13890	50	1	52169475	10486	-71.28	2.67	12	1.21	-282.00	7536.00	33908	20231108	-40.72	17288	20230817	16.27	33908	-40.72	20240404	18100	11.05	20240731	34500	-41.74	20231108	17590	14.27	20230817	6.51	N	067310	500	260 억		6801035	N	N	5369	N	00	N
164	20240801	140525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	900	2	4.66	11387774100	569265	159.14	19800	20450	19650	25050	13510	19300	20004.35	13.04	0	151802	20286	19792	18946	18452	17606	20040	18700	261	5750	500	13890	50	1	52169475	10538	-71.63	2.68	12	1.09	-282.00	7536.00	33908	20231108	-40.43	17288	20230817	16.84	33908	-40.43	20240404	18100	11.60	20240731	34500	-41.45	20231108	17590	14.84	20230817	6.51	N	067310	500	260 억		6801035	N	N	5369	N	00	N
165	20240801	130517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	1050	2	5.44	10802218550	540404	151.08	19800	20450	19650	25050	13510	19300	19989.15	13.04	0	151528	20286	19792	18946	18452	17606	20040	18700	261	5750	500	13890	50	1	52169475	10616	-72.16	2.70	12	1.04	-282.00	7536.00	33908	20231108	-39.98	17288	20230817	17.71	33908	-39.98	20240404	18100	12.43	20240731	34500	-41.01	20231108	17590	15.69	20230817	6.51	N	067310	500	260 억		6801035	N	N	5369	N	00	N
166	20240801	120521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	900	2	4.66	9345618050	468519	130.98	19800	20250	19650	25050	13510	19300	19947.15	13.04	0	111633	20286	19792	18946	18452	17606	20040	18700	261	5750	500	13890	50	1	52169475	10538	-71.63	2.68	12	0.90	-282.00	7536.00	33908	20231108	-40.43	17288	20230817	16.84	33908	-40.43	20240404	18100	11.60	20240731	34500	-41.45	20231108	17590	14.84	20230817	6.51	N	067310	500	260 억		6801035	N	N	5369	N	00	N
167	20240801	110521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	800	2	4.15	8357985200	419439	117.26	19800	20250	19650	25050	13510	19300	19926.58	13.04	0	93251	20286	19792	18946	18452	17606	20040	18700	261	5750	500	13890	50	1	52169475	10486	-71.28	2.67	12	0.80	-282.00	7536.00	33908	20231108	-40.72	17288	20230817	16.27	33908	-40.72	20240404	18100	11.05	20240731	34500	-41.74	20231108	17590	14.27	20230817	6.51	N	067310	500	260 억		6801035	N	N	5369	N	00	N
168	20240801	100518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19970	670	2	3.47	5386606850	271237	75.83	19800	20050	19650	25050	13510	19300	19859.41	13.04	0	49103	20286	19792	18946	18452	17606	20040	18700	261	5750	500	13890	10	1	52169475	10418	-70.82	2.65	12	0.52	-282.00	7536.00	33908	20231108	-41.11	17288	20230817	15.51	33908	-41.11	20240404	18100	10.33	20240731	34500	-42.12	20231108	17590	13.53	20230817	6.51	N	067310	500	260 억		6801035	N	N	5369	N	00	N
169	20240801	090509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19700	400	2	2.07	1030818570	52185	14.59	19800	19880	19650	25050	13510	19300	19753.16	13.04	0	-6003	20286	19792	18946	18452	17606	20040	18700	261	5750	500	13890	10	1	52169475	10277	-69.86	2.61	12	0.10	-282.00	7536.00	33908	20231108	-41.90	17288	20230817	13.95	33908	-41.90	20240404	18100	8.84	20240731	34500	-42.90	20231108	17590	12.00	20230817	6.51	N	067310	500	260 억		6801035	N	N	5369	N	00	N