KissMeData/091700/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	160718	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7610	70	2	0.93	851606610	111927	121.46	7520	7640	7520	9800	5280	7540	7608.59	16.08	0	10677	7633	7586	7533	7486	7433	7610	7510	295	2260	500	5730	10	1	58918214	4484	15.56	0.86	12	0.19	489.00	8861.00	8880	20231102	-14.30	6910	20240805	10.13	8590	-11.41	20240508	6910	10.13	20240805	8880	-14.30	20231102	6910	10.13	20240805	1.53	N	091700	500	294 억		9475964	N	N	1	N	00	N
3	20240830	150723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7630	90	2	1.19	782965100	102913	111.68	7520	7640	7520	9800	5280	7540	7608.03	16.08	0	8033	7633	7586	7533	7486	7433	7610	7510	295	2260	500	5730	10	1	58918214	4495	15.60	0.86	12	0.17	489.00	8861.00	8880	20231102	-14.08	6910	20240805	10.42	8590	-11.18	20240508	6910	10.42	20240805	8880	-14.08	20231102	6910	10.42	20240805	1.53	N	091700	500	294 억		9475964	N	N	418	N	00	N
4	20240830	140723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7630	90	2	1.19	633003400	83248	90.34	7520	7640	7520	9800	5280	7540	7603.83	16.08	0	-1119	7633	7586	7533	7486	7433	7610	7510	295	2260	500	5730	10	1	58918214	4495	15.60	0.86	12	0.14	489.00	8861.00	8880	20231102	-14.08	6910	20240805	10.42	8590	-11.18	20240508	6910	10.42	20240805	8880	-14.08	20231102	6910	10.42	20240805	1.53	N	091700	500	294 억		9475964	N	N	418	N	00	N
5	20240830	130717	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7620	80	2	1.06	519324240	68343	74.16	7520	7630	7520	9800	5280	7540	7598.79	16.08	0	-1039	7633	7586	7533	7486	7433	7610	7510	295	2260	500	5730	10	1	58918214	4490	15.58	0.86	12	0.12	489.00	8861.00	8880	20231102	-14.19	6910	20240805	10.27	8590	-11.29	20240508	6910	10.27	20240805	8880	-14.19	20231102	6910	10.27	20240805	1.53	N	091700	500	294 억		9475964	N	N	418	N	00	N
6	20240830	120721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7610	70	2	0.93	438809700	57769	62.69	7520	7630	7520	9800	5280	7540	7595.94	16.08	0	800	7633	7586	7533	7486	7433	7610	7510	295	2260	500	5730	10	1	58918214	4484	15.56	0.86	12	0.10	489.00	8861.00	8880	20231102	-14.30	6910	20240805	10.13	8590	-11.41	20240508	6910	10.13	20240805	8880	-14.30	20231102	6910	10.13	20240805	1.53	N	091700	500	294 억		9475964	N	N	418	N	00	N
7	20240830	110728	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7610	70	2	0.93	322986010	42543	46.17	7520	7630	7520	9800	5280	7540	7591.99	16.08	0	3215	7633	7586	7533	7486	7433	7610	7510	295	2260	500	5730	10	1	58918214	4484	15.56	0.86	12	0.07	489.00	8861.00	8880	20231102	-14.30	6910	20240805	10.13	8590	-11.41	20240508	6910	10.13	20240805	8880	-14.30	20231102	6910	10.13	20240805	1.53	N	091700	500	294 억		9475964	N	N	418	N	00	N
8	20240830	100725	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7590	50	2	0.66	83901690	11066	12.01	7520	7600	7520	9800	5280	7540	7581.93	16.08	0	2317	7633	7586	7533	7486	7433	7610	7510	295	2260	500	5730	10	1	58918214	4472	15.52	0.86	12	0.02	489.00	8861.00	8880	20231102	-14.53	6910	20240805	9.84	8590	-11.64	20240508	6910	9.84	20240805	8880	-14.53	20231102	6910	9.84	20240805	1.53	N	091700	500	294 억		9475964	N	N	418	N	00	N
9	20240830	090727	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7560	20	2	0.27	9323560	1236	1.34	7520	7600	7520	9800	5280	7540	7543.33	16.08	0	355	7633	7586	7533	7486	7433	7610	7510	295	2260	500	5730	10	1	58918214	4454	15.46	0.85	12	0.00	489.00	8861.00	8880	20231102	-14.86	6910	20240805	9.41	8590	-11.99	20240508	6910	9.41	20240805	8880	-14.86	20231102	6910	9.41	20240805	1.53	N	091700	500	294 억		9475964	N	N	418	N	00	N
10	20240829	160725	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7540	-40	5	-0.53	693473350	91974	79.75	7480	7580	7480	9850	5310	7580	7539.88	16.07	0	8489	7626	7602	7576	7552	7526	7615	7565	295	2270	500	5760	10	1	58918214	4442	15.42	0.85	12	0.16	489.00	8861.00	8880	20231102	-15.09	6910	20240805	9.12	8590	-12.22	20240508	6910	9.12	20240805	8880	-15.09	20231102	6910	9.12	20240805	1.52	N	091700	500	294 억		9469678	N	N	418	N	00	N
11	20240829	150733	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7540	-40	5	-0.53	633780480	84063	72.89	7480	7570	7480	9850	5310	7580	7539.35	16.07	0	7917	7626	7602	7576	7552	7526	7615	7565	295	2270	500	5760	10	1	58918214	4442	15.42	0.85	12	0.14	489.00	8861.00	8880	20231102	-15.09	6910	20240805	9.12	8590	-12.22	20240508	6910	9.12	20240805	8880	-15.09	20231102	6910	9.12	20240805	1.52	N	091700	500	294 억		9469678	N	N	799	N	00	N
12	20240829	140735	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7560	-20	5	-0.26	527540620	69993	60.69	7480	7570	7480	9850	5310	7580	7537.05	16.07	0	5622	7626	7602	7576	7552	7526	7615	7565	295	2270	500	5760	10	1	58918214	4454	15.46	0.85	12	0.12	489.00	8861.00	8880	20231102	-14.86	6910	20240805	9.41	8590	-11.99	20240508	6910	9.41	20240805	8880	-14.86	20231102	6910	9.41	20240805	1.52	N	091700	500	294 억		9469678	N	N	799	N	00	N
13	20240829	130735	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7550	-30	5	-0.40	482509750	64028	55.51	7480	7570	7480	9850	5310	7580	7535.92	16.07	0	3973	7626	7602	7576	7552	7526	7615	7565	295	2270	500	5760	10	1	58918214	4448	15.44	0.85	12	0.11	489.00	8861.00	8880	20231102	-14.98	6910	20240805	9.26	8590	-12.11	20240508	6910	9.26	20240805	8880	-14.98	20231102	6910	9.26	20240805	1.52	N	091700	500	294 억		9469678	N	N	799	N	00	N
14	20240829	120732	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7560	-20	5	-0.26	436425960	57922	50.22	7480	7570	7480	9850	5310	7580	7534.72	16.07	0	3163	7626	7602	7576	7552	7526	7615	7565	295	2270	500	5760	10	1	58918214	4454	15.46	0.85	12	0.10	489.00	8861.00	8880	20231102	-14.86	6910	20240805	9.41	8590	-11.99	20240508	6910	9.41	20240805	8880	-14.86	20231102	6910	9.41	20240805	1.52	N	091700	500	294 억		9469678	N	N	799	N	00	N
15	20240829	110735	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7550	-30	5	-0.40	398342750	52880	45.85	7480	7570	7480	9850	5310	7580	7532.96	16.07	0	3087	7626	7602	7576	7552	7526	7615	7565	295	2270	500	5760	10	1	58918214	4448	15.44	0.85	12	0.09	489.00	8861.00	8880	20231102	-14.98	6910	20240805	9.26	8590	-12.11	20240508	6910	9.26	20240805	8880	-14.98	20231102	6910	9.26	20240805	1.52	N	091700	500	294 억		9469678	N	N	799	N	00	N
16	20240829	100730	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7520	-60	5	-0.79	305431560	40552	35.16	7480	7570	7480	9850	5310	7580	7531.85	16.07	0	3553	7626	7602	7576	7552	7526	7615	7565	295	2270	500	5760	10	1	58918214	4431	15.38	0.85	12	0.07	489.00	8861.00	8880	20231102	-15.32	6910	20240805	8.83	8590	-12.46	20240508	6910	8.83	20240805	8880	-15.32	20231102	6910	8.83	20240805	1.52	N	091700	500	294 억		9469678	N	N	799	N	00	N
17	20240829	090732	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7550	-30	5	-0.40	58096160	7738	6.71	7480	7570	7480	9850	5310	7580	7507.90	16.07	0	1624	7626	7602	7576	7552	7526	7615	7565	295	2270	500	5760	10	1	58918214	4448	15.44	0.85	12	0.01	489.00	8861.00	8880	20231102	-14.98	6910	20240805	9.26	8590	-12.11	20240508	6910	9.26	20240805	8880	-14.98	20231102	6910	9.26	20240805	1.52	N	091700	500	294 억		9469678	N	N	799	N	00	N
18	20240828	160710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7580	20	2	0.26	868657630	114797	89.37	7570	7600	7550	9820	5300	7560	7566.90	16.06	0	8736	7693	7626	7533	7466	7373	7660	7500	295	2260	500	5740	10	1	58918214	4466	15.50	0.86	12	0.19	489.00	8861.00	8880	20231102	-14.64	6910	20240805	9.70	8590	-11.76	20240508	6910	9.70	20240805	8880	-14.64	20231102	6910	9.70	20240805	1.53	N	091700	500	294 억		9459449	N	N	799	N	00	N
19	20240828	150714	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7570	10	2	0.13	746535810	98666	76.81	7570	7600	7550	9820	5300	7560	7566.29	16.06	0	4778	7693	7626	7533	7466	7373	7660	7500	295	2260	500	5740	10	1	58918214	4460	15.48	0.85	12	0.17	489.00	8861.00	8880	20231102	-14.75	6910	20240805	9.55	8590	-11.87	20240508	6910	9.55	20240805	8880	-14.75	20231102	6910	9.55	20240805	1.53	N	091700	500	294 억		9459449	N	N	1940	N	00	N
20	20240828	140716	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7570	10	2	0.13	658866250	87082	67.80	7570	7600	7550	9820	5300	7560	7566.04	16.06	0	4927	7693	7626	7533	7466	7373	7660	7500	295	2260	500	5740	10	1	58918214	4460	15.48	0.85	12	0.15	489.00	8861.00	8880	20231102	-14.75	6910	20240805	9.55	8590	-11.87	20240508	6910	9.55	20240805	8880	-14.75	20231102	6910	9.55	20240805	1.53	N	091700	500	294 억		9459449	N	N	1940	N	00	N
21	20240828	130713	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7560	0	3	0.00	609669300	80574	62.73	7570	7600	7550	9820	5300	7560	7566.58	16.06	0	8080	7693	7626	7533	7466	7373	7660	7500	295	2260	500	5740	10	1	58918214	4454	15.46	0.85	12	0.14	489.00	8861.00	8880	20231102	-14.86	6910	20240805	9.41	8590	-11.99	20240508	6910	9.41	20240805	8880	-14.86	20231102	6910	9.41	20240805	1.53	N	091700	500	294 억		9459449	N	N	1940	N	00	N
22	20240828	120712	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7550	-10	5	-0.13	565527740	74733	58.18	7570	7600	7550	9820	5300	7560	7567.31	16.06	0	10331	7693	7626	7533	7466	7373	7660	7500	295	2260	500	5740	10	1	58918214	4448	15.44	0.85	12	0.13	489.00	8861.00	8880	20231102	-14.98	6910	20240805	9.26	8590	-12.11	20240508	6910	9.26	20240805	8880	-14.98	20231102	6910	9.26	20240805	1.53	N	091700	500	294 억		9459449	N	N	1940	N	00	N
23	20240828	110712	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7570	10	2	0.13	491673490	64974	50.58	7570	7600	7550	9820	5300	7560	7567.23	16.06	0	10903	7693	7626	7533	7466	7373	7660	7500	295	2260	500	5740	10	1	58918214	4460	15.48	0.85	12	0.11	489.00	8861.00	8880	20231102	-14.75	6910	20240805	9.55	8590	-11.87	20240508	6910	9.55	20240805	8880	-14.75	20231102	6910	9.55	20240805	1.53	N	091700	500	294 억		9459449	N	N	1940	N	00	N
24	20240828	100739	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7580	20	2	0.26	326539750	43145	33.59	7570	7600	7550	9820	5300	7560	7568.43	16.06	0	8739	7693	7626	7533	7466	7373	7660	7500	295	2260	500	5740	10	1	58918214	4466	15.50	0.86	12	0.07	489.00	8861.00	8880	20231102	-14.64	6910	20240805	9.70	8590	-11.76	20240508	6910	9.70	20240805	8880	-14.64	20231102	6910	9.70	20240805	1.53	N	091700	500	294 억		9459449	N	N	1940	N	00	N
25	20240828	090724	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7580	20	2	0.26	73931470	9770	7.61	7570	7600	7550	9820	5300	7560	7567.19	16.06	0	883	7693	7626	7533	7466	7373	7660	7500	295	2260	500	5740	10	1	58918214	4466	15.50	0.86	12	0.02	489.00	8861.00	8880	20231102	-14.64	6910	20240805	9.70	8590	-11.76	20240508	6910	9.70	20240805	8880	-14.64	20231102	6910	9.70	20240805	1.53	N	091700	500	294 억		9459449	N	N	1940	N	00	N
26	20240827	160708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7560	90	2	1.20	967526910	128210	104.44	7480	7600	7440	9710	5230	7470	7546.41	16.07	0	14496	7616	7542	7506	7432	7396	7525	7415	295	2240	500	5670	10	1	58918214	4454	15.46	0.85	12	0.22	489.00	8861.00	8880	20231102	-14.86	6910	20240805	9.41	8590	-11.99	20240508	6910	9.41	20240805	8880	-14.86	20231102	6910	9.41	20240805	1.53	N	091700	500	294 억		9466291	N	N	1940	N	00	N
27	20240827	150713	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7570	100	2	1.34	883310730	117083	95.38	7480	7600	7440	9710	5230	7470	7544.31	16.07	0	10308	7616	7542	7506	7432	7396	7525	7415	295	2240	500	5670	10	1	58918214	4460	15.48	0.85	12	0.20	489.00	8861.00	8880	20231102	-14.75	6910	20240805	9.55	8590	-11.87	20240508	6910	9.55	20240805	8880	-14.75	20231102	6910	9.55	20240805	1.53	N	091700	500	294 억		9466291	N	N	2719	N	00	N
28	20240827	140714	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7560	90	2	1.20	812668470	107754	87.78	7480	7600	7440	9710	5230	7470	7541.89	16.07	0	7211	7616	7542	7506	7432	7396	7525	7415	295	2240	500	5670	10	1	58918214	4454	15.46	0.85	12	0.18	489.00	8861.00	8880	20231102	-14.86	6910	20240805	9.41	8590	-11.99	20240508	6910	9.41	20240805	8880	-14.86	20231102	6910	9.41	20240805	1.53	N	091700	500	294 억		9466291	N	N	2719	N	00	N
29	20240827	130717	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7560	90	2	1.20	725948590	96273	78.42	7480	7600	7440	9710	5230	7470	7540.52	16.07	0	6973	7616	7542	7506	7432	7396	7525	7415	295	2240	500	5670	10	1	58918214	4454	15.46	0.85	12	0.16	489.00	8861.00	8880	20231102	-14.86	6910	20240805	9.41	8590	-11.99	20240508	6910	9.41	20240805	8880	-14.86	20231102	6910	9.41	20240805	1.53	N	091700	500	294 억		9466291	N	N	2719	N	00	N
30	20240827	120719	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7570	100	2	1.34	619010450	82120	66.90	7480	7600	7440	9710	5230	7470	7537.88	16.07	0	3277	7616	7542	7506	7432	7396	7525	7415	295	2240	500	5670	10	1	58918214	4460	15.48	0.85	12	0.14	489.00	8861.00	8880	20231102	-14.75	6910	20240805	9.55	8590	-11.87	20240508	6910	9.55	20240805	8880	-14.75	20231102	6910	9.55	20240805	1.53	N	091700	500	294 억		9466291	N	N	2719	N	00	N
31	20240827	110715	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7560	90	2	1.20	387683680	51564	42.00	7480	7580	7440	9710	5230	7470	7518.50	16.07	0	-2572	7616	7542	7506	7432	7396	7525	7415	295	2240	500	5670	10	1	58918214	4454	15.46	0.85	12	0.09	489.00	8861.00	8880	20231102	-14.86	6910	20240805	9.41	8590	-11.99	20240508	6910	9.41	20240805	8880	-14.86	20231102	6910	9.41	20240805	1.53	N	091700	500	294 억		9466291	N	N	2719	N	00	N
32	20240827	100713	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7560	90	2	1.20	308866290	41138	33.51	7480	7570	7440	9710	5230	7470	7508.05	16.07	0	-2217	7616	7542	7506	7432	7396	7525	7415	295	2240	500	5670	10	1	58918214	4454	15.46	0.85	12	0.07	489.00	8861.00	8880	20231102	-14.86	6910	20240805	9.41	8590	-11.99	20240508	6910	9.41	20240805	8880	-14.86	20231102	6910	9.41	20240805	1.53	N	091700	500	294 억		9466291	N	N	2719	N	00	N
33	20240827	090713	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7500	30	2	0.40	16311260	2178	1.77	7480	7510	7470	9710	5230	7470	7489.10	16.07	0	-517	7616	7542	7506	7432	7396	7525	7415	295	2240	500	5670	10	1	58918214	4419	15.34	0.85	12	0.00	489.00	8861.00	8880	20231102	-15.54	6910	20240805	8.54	8590	-12.69	20240508	6910	8.54	20240805	8880	-15.54	20231102	6910	8.54	20240805	1.53	N	091700	500	294 억		9466291	N	N	2719	N	00	N
34	20240826	160703	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7470	-110	5	-1.45	921352470	122758	118.78	7570	7580	7470	9850	5310	7580	7506.04	16.15	0	-57874	7660	7620	7550	7510	7440	7640	7530	295	2270	500	5760	10	1	58918214	4401	15.28	0.84	12	0.21	489.00	8861.00	8880	20231102	-15.88	6910	20240805	8.10	8590	-13.04	20240508	6910	8.10	20240805	8880	-15.88	20231102	6910	8.10	20240805	1.53	N	091700	500	294 억		9515784	N	N	2719	N	00	N
35	20240826	150708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7490	-90	5	-1.19	754804490	100477	97.22	7570	7580	7480	9850	5310	7580	7512.21	16.15	0	-51813	7660	7620	7550	7510	7440	7640	7530	295	2270	500	5760	10	1	58918214	4413	15.32	0.85	12	0.17	489.00	8861.00	8880	20231102	-15.65	6910	20240805	8.39	8590	-12.81	20240508	6910	8.39	20240805	8880	-15.65	20231102	6910	8.39	20240805	1.53	N	091700	500	294 억		9515784	N	N	1	N	00	N
36	20240826	140712	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7490	-90	5	-1.19	638791340	84988	82.23	7570	7580	7480	9850	5310	7580	7516.25	16.15	0	-44243	7660	7620	7550	7510	7440	7640	7530	295	2270	500	5760	10	1	58918214	4413	15.32	0.85	12	0.14	489.00	8861.00	8880	20231102	-15.65	6910	20240805	8.39	8590	-12.81	20240508	6910	8.39	20240805	8880	-15.65	20231102	6910	8.39	20240805	1.53	N	091700	500	294 억		9515784	N	N	1	N	00	N
37	20240826	130714	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7490	-90	5	-1.19	589224050	78369	75.83	7570	7580	7480	9850	5310	7580	7518.59	16.15	0	-39977	7660	7620	7550	7510	7440	7640	7530	295	2270	500	5760	10	1	58918214	4413	15.32	0.85	12	0.13	489.00	8861.00	8880	20231102	-15.65	6910	20240805	8.39	8590	-12.81	20240508	6910	8.39	20240805	8880	-15.65	20231102	6910	8.39	20240805	1.53	N	091700	500	294 억		9515784	N	N	1	N	00	N
38	20240826	120709	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7510	-70	5	-0.92	444227620	59015	57.10	7570	7580	7490	9850	5310	7580	7527.37	16.15	0	-29000	7660	7620	7550	7510	7440	7640	7530	295	2270	500	5760	10	1	58918214	4425	15.36	0.85	12	0.10	489.00	8861.00	8880	20231102	-15.43	6910	20240805	8.68	8590	-12.57	20240508	6910	8.68	20240805	8880	-15.43	20231102	6910	8.68	20240805	1.53	N	091700	500	294 억		9515784	N	N	1	N	00	N
39	20240826	110710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7530	-50	5	-0.66	352740800	46832	45.31	7570	7580	7490	9850	5310	7580	7532.05	16.15	0	-19893	7660	7620	7550	7510	7440	7640	7530	295	2270	500	5760	10	1	58918214	4437	15.40	0.85	12	0.08	489.00	8861.00	8880	20231102	-15.20	6910	20240805	8.97	8590	-12.34	20240508	6910	8.97	20240805	8880	-15.20	20231102	6910	8.97	20240805	1.53	N	091700	500	294 억		9515784	N	N	1	N	00	N
40	20240826	100713	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7560	-20	5	-0.26	201305700	26721	25.85	7570	7580	7490	9850	5310	7580	7533.61	16.15	0	-12301	7660	7620	7550	7510	7440	7640	7530	295	2270	500	5760	10	1	58918214	4454	15.46	0.85	12	0.05	489.00	8861.00	8880	20231102	-14.86	6910	20240805	9.41	8590	-11.99	20240508	6910	9.41	20240805	8880	-14.86	20231102	6910	9.41	20240805	1.53	N	091700	500	294 억		9515784	N	N	1	N	00	N
41	20240826	090709	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7580	0	3	0.00	9734690	1287	1.25	7570	7580	7550	9850	5310	7580	7563.86	16.15	0	-588	7660	7620	7550	7510	7440	7640	7530	295	2270	500	5760	10	1	58918214	4466	15.50	0.86	12	0.00	489.00	8861.00	8880	20231102	-14.64	6910	20240805	9.70	8590	-11.76	20240508	6910	9.70	20240805	8880	-14.64	20231102	6910	9.70	20240805	1.53	N	091700	500	294 억		9515784	N	N	1	N	00	N
42	20240823	160705	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7580	30	2	0.40	779719330	103267	135.54	7500	7590	7480	9810	5290	7550	7550.52	16.16	0	-4415	7590	7570	7540	7520	7490	7575	7525	295	2260	500	5730	10	1	58918214	4466	15.50	0.86	12	0.18	489.00	8861.00	8880	20231102	-14.64	6910	20240805	9.70	8590	-11.76	20240508	6910	9.70	20240805	8880	-14.64	20231102	6910	9.70	20240805	1.55	N	091700	500	294 억		9521541	N	N	1	N	00	N
43	20240823	150711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7570	20	2	0.26	718802530	95216	124.97	7500	7590	7480	9810	5290	7550	7549.18	16.16	0	-1585	7590	7570	7540	7520	7490	7575	7525	295	2260	500	5730	10	1	58918214	4460	15.48	0.85	12	0.16	489.00	8861.00	8880	20231102	-14.75	6910	20240805	9.55	8590	-11.87	20240508	6910	9.55	20240805	8880	-14.75	20231102	6910	9.55	20240805	1.55	N	091700	500	294 억		9521541	N	N	2014	N	00	N
44	20240823	140710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7560	10	2	0.13	549132330	72816	95.57	7500	7580	7480	9810	5290	7550	7541.37	16.16	0	-2924	7590	7570	7540	7520	7490	7575	7525	295	2260	500	5730	10	1	58918214	4454	15.46	0.85	12	0.12	489.00	8861.00	8880	20231102	-14.86	6910	20240805	9.41	8590	-11.99	20240508	6910	9.41	20240805	8880	-14.86	20231102	6910	9.41	20240805	1.55	N	091700	500	294 억		9521541	N	N	2014	N	00	N
45	20240823	130710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7550	0	3	0.00	466457470	61886	81.23	7500	7580	7480	9810	5290	7550	7537.37	16.16	0	-3205	7590	7570	7540	7520	7490	7575	7525	295	2260	500	5730	10	1	58918214	4448	15.44	0.85	12	0.11	489.00	8861.00	8880	20231102	-14.98	6910	20240805	9.26	8590	-12.11	20240508	6910	9.26	20240805	8880	-14.98	20231102	6910	9.26	20240805	1.55	N	091700	500	294 억		9521541	N	N	2014	N	00	N
46	20240823	120708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7540	-10	5	-0.13	344774060	45793	60.10	7500	7560	7480	9810	5290	7550	7528.97	16.16	0	-7314	7590	7570	7540	7520	7490	7575	7525	295	2260	500	5730	10	1	58918214	4442	15.42	0.85	12	0.08	489.00	8861.00	8880	20231102	-15.09	6910	20240805	9.12	8590	-12.22	20240508	6910	9.12	20240805	8880	-15.09	20231102	6910	9.12	20240805	1.55	N	091700	500	294 억		9521541	N	N	2014	N	00	N
47	20240823	110708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7530	-20	5	-0.26	308348850	40964	53.77	7500	7560	7480	9810	5290	7550	7527.31	16.16	0	-7073	7590	7570	7540	7520	7490	7575	7525	295	2260	500	5730	10	1	58918214	4437	15.40	0.85	12	0.07	489.00	8861.00	8880	20231102	-15.20	6910	20240805	8.97	8590	-12.34	20240508	6910	8.97	20240805	8880	-15.20	20231102	6910	8.97	20240805	1.55	N	091700	500	294 억		9521541	N	N	2014	N	00	N
48	20240823	100709	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7510	-40	5	-0.53	273268460	36306	47.65	7500	7560	7480	9810	5290	7550	7526.81	16.16	0	-5551	7590	7570	7540	7520	7490	7575	7525	295	2260	500	5730	10	1	58918214	4425	15.36	0.85	12	0.06	489.00	8861.00	8880	20231102	-15.43	6910	20240805	8.68	8590	-12.57	20240508	6910	8.68	20240805	8880	-15.43	20231102	6910	8.68	20240805	1.55	N	091700	500	294 억		9521541	N	N	2014	N	00	N
49	20240823	090710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7520	-30	5	-0.40	25905430	3448	4.53	7500	7540	7480	9810	5290	7550	7513.18	16.16	0	-437	7590	7570	7540	7520	7490	7575	7525	295	2260	500	5730	10	1	58918214	4431	15.38	0.85	12	0.01	489.00	8861.00	8880	20231102	-15.32	6910	20240805	8.83	8590	-12.46	20240508	6910	8.83	20240805	8880	-15.32	20231102	6910	8.83	20240805	1.55	N	091700	500	294 억		9521541	N	N	2014	N	00	N
50	20240822	160705	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7550	10	2	0.13	574334270	76188	46.82	7550	7560	7510	9800	5280	7540	7538.38	16.18	0	-15899	7613	7576	7513	7476	7413	7595	7495	295	2260	500	5730	10	1	58918214	4448	15.44	0.85	12	0.13	489.00	8861.00	8880	20231102	-14.98	6910	20240805	9.26	8590	-12.11	20240508	6910	9.26	20240805	8880	-14.98	20231102	6910	9.26	20240805	1.54	N	091700	500	294 억		9531746	N	N	2014	N	00	N
51	20240822	150709	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7540	0	3	0.00	524151850	69534	42.73	7550	7560	7510	9800	5280	7540	7538.07	16.18	0	-15875	7613	7576	7513	7476	7413	7595	7495	295	2260	500	5730	10	1	58918214	4442	15.42	0.85	12	0.12	489.00	8861.00	8880	20231102	-15.09	6910	20240805	9.12	8590	-12.22	20240508	6910	9.12	20240805	8880	-15.09	20231102	6910	9.12	20240805	1.54	N	091700	500	294 억		9531746	N	N	1050	N	00	N
52	20240822	140711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7550	10	2	0.13	452289320	60007	36.87	7550	7560	7510	9800	5280	7540	7537.28	16.18	0	-17529	7613	7576	7513	7476	7413	7595	7495	295	2260	500	5730	10	1	58918214	4448	15.44	0.85	12	0.10	489.00	8861.00	8880	20231102	-14.98	6910	20240805	9.26	8590	-12.11	20240508	6910	9.26	20240805	8880	-14.98	20231102	6910	9.26	20240805	1.54	N	091700	500	294 억		9531746	N	N	1050	N	00	N
53	20240822	130711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7530	-10	5	-0.13	417955950	55452	34.08	7550	7560	7510	9800	5280	7540	7537.26	16.18	0	-17018	7613	7576	7513	7476	7413	7595	7495	295	2260	500	5730	10	1	58918214	4437	15.40	0.85	12	0.09	489.00	8861.00	8880	20231102	-15.20	6910	20240805	8.97	8590	-12.34	20240508	6910	8.97	20240805	8880	-15.20	20231102	6910	8.97	20240805	1.54	N	091700	500	294 억		9531746	N	N	1050	N	00	N
54	20240822	120714	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7540	0	3	0.00	375514950	49808	30.61	7550	7560	7510	9800	5280	7540	7539.25	16.18	0	-14001	7613	7576	7513	7476	7413	7595	7495	295	2260	500	5730	10	1	58918214	4442	15.42	0.85	12	0.08	489.00	8861.00	8880	20231102	-15.09	6910	20240805	9.12	8590	-12.22	20240508	6910	9.12	20240805	8880	-15.09	20231102	6910	9.12	20240805	1.54	N	091700	500	294 억		9531746	N	N	1050	N	00	N
55	20240822	110707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7550	10	2	0.13	313865770	41632	25.58	7550	7560	7510	9800	5280	7540	7539.05	16.18	0	-8739	7613	7576	7513	7476	7413	7595	7495	295	2260	500	5730	10	1	58918214	4448	15.44	0.85	12	0.07	489.00	8861.00	8880	20231102	-14.98	6910	20240805	9.26	8590	-12.11	20240508	6910	9.26	20240805	8880	-14.98	20231102	6910	9.26	20240805	1.54	N	091700	500	294 억		9531746	N	N	1050	N	00	N
56	20240822	100706	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7530	-10	5	-0.13	182617170	24234	14.89	7550	7560	7510	9800	5280	7540	7535.58	16.18	0	-8304	7613	7576	7513	7476	7413	7595	7495	295	2260	500	5730	10	1	58918214	4437	15.40	0.85	12	0.04	489.00	8861.00	8880	20231102	-15.20	6910	20240805	8.97	8590	-12.34	20240508	6910	8.97	20240805	8880	-15.20	20231102	6910	8.97	20240805	1.54	N	091700	500	294 억		9531746	N	N	1050	N	00	N
57	20240822	090708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7550	10	2	0.13	9032360	1197	0.74	7550	7560	7530	9800	5280	7540	7545.83	16.18	0	-1015	7613	7576	7513	7476	7413	7595	7495	295	2260	500	5730	10	1	58918214	4448	15.44	0.85	12	0.00	489.00	8861.00	8880	20231102	-14.98	6910	20240805	9.26	8590	-12.11	20240508	6910	9.26	20240805	8880	-14.98	20231102	6910	9.26	20240805	1.54	N	091700	500	294 억		9531746	N	N	1050	N	00	N
58	20240821	160702	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7540	20	2	0.27	1220509830	162733	134.23	7460	7550	7450	9770	5270	7520	7500.07	16.18	0	-4769	7586	7552	7496	7462	7406	7570	7480	295	2250	500	5710	10	1	58918214	4442	15.42	0.85	12	0.28	489.00	8861.00	8880	20231102	-15.09	6910	20240805	9.12	8590	-12.22	20240508	6910	9.12	20240805	8880	-15.09	20231102	6910	9.12	20240805	1.55	N	091700	500	294 억		9533646	N	N	1050	N	00	N
59	20240821	150712	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7520	0	3	0.00	1157932630	154424	127.37	7460	7550	7450	9770	5270	7520	7498.40	16.18	0	-3341	7586	7552	7496	7462	7406	7570	7480	295	2250	500	5710	10	1	58918214	4431	15.38	0.85	12	0.26	489.00	8861.00	8880	20231102	-15.32	6910	20240805	8.83	8590	-12.46	20240508	6910	8.83	20240805	8880	-15.32	20231102	6910	8.83	20240805	1.55	N	091700	500	294 억		9533646	N	N	223	N	00	N
60	20240821	140706	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7520	0	3	0.00	1075600500	143483	118.35	7460	7550	7450	9770	5270	7520	7496.36	16.18	0	-2051	7586	7552	7496	7462	7406	7570	7480	295	2250	500	5710	10	1	58918214	4431	15.38	0.85	12	0.24	489.00	8861.00	8880	20231102	-15.32	6910	20240805	8.83	8590	-12.46	20240508	6910	8.83	20240805	8880	-15.32	20231102	6910	8.83	20240805	1.55	N	091700	500	294 억		9533646	N	N	223	N	00	N
61	20240821	130714	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7510	-10	5	-0.13	946826290	126365	104.23	7460	7550	7450	9770	5270	7520	7492.79	16.18	0	-2167	7586	7552	7496	7462	7406	7570	7480	295	2250	500	5710	10	1	58918214	4425	15.36	0.85	12	0.21	489.00	8861.00	8880	20231102	-15.43	6910	20240805	8.68	8590	-12.57	20240508	6910	8.68	20240805	8880	-15.43	20231102	6910	8.68	20240805	1.55	N	091700	500	294 억		9533646	N	N	223	N	00	N
62	20240821	120714	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7500	-20	5	-0.27	569279030	76080	62.75	7460	7530	7450	9770	5270	7520	7482.64	16.18	0	-7058	7586	7552	7496	7462	7406	7570	7480	295	2250	500	5710	10	1	58918214	4419	15.34	0.85	12	0.13	489.00	8861.00	8880	20231102	-15.54	6910	20240805	8.54	8590	-12.69	20240508	6910	8.54	20240805	8880	-15.54	20231102	6910	8.54	20240805	1.55	N	091700	500	294 억		9533646	N	N	223	N	00	N
63	20240821	110708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7490	-30	5	-0.40	473164130	63227	52.15	7460	7530	7450	9770	5270	7520	7483.58	16.18	0	-6378	7586	7552	7496	7462	7406	7570	7480	295	2250	500	5710	10	1	58918214	4413	15.32	0.85	12	0.11	489.00	8861.00	8880	20231102	-15.65	6910	20240805	8.39	8590	-12.81	20240508	6910	8.39	20240805	8880	-15.65	20231102	6910	8.39	20240805	1.55	N	091700	500	294 억		9533646	N	N	223	N	00	N
64	20240821	100713	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7500	-20	5	-0.27	224641070	29964	24.72	7460	7530	7460	9770	5270	7520	7497.03	16.18	0	-1801	7586	7552	7496	7462	7406	7570	7480	295	2250	500	5710	10	1	58918214	4419	15.34	0.85	12	0.05	489.00	8861.00	8880	20231102	-15.54	6910	20240805	8.54	8590	-12.69	20240508	6910	8.54	20240805	8880	-15.54	20231102	6910	8.54	20240805	1.55	N	091700	500	294 억		9533646	N	N	223	N	00	N
65	20240821	090707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7520	0	3	0.00	45824230	6132	5.06	7460	7530	7460	9770	5270	7520	7472.97	16.18	0	-991	7586	7552	7496	7462	7406	7570	7480	295	2250	500	5710	10	1	58918214	4431	15.38	0.85	12	0.01	489.00	8861.00	8880	20231102	-15.32	6910	20240805	8.83	8590	-12.46	20240508	6910	8.83	20240805	8880	-15.32	20231102	6910	8.83	20240805	1.55	N	091700	500	294 억		9533646	N	N	223	N	00	N
66	20240820	160657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7520	90	2	1.21	906725100	121036	121.52	7470	7530	7440	9650	5210	7430	7491.34	16.18	0	-1662	7596	7512	7446	7362	7296	7555	7405	295	2220	500	5640	10	1	58918214	4431	15.38	0.85	12	0.21	489.00	8861.00	8880	20231102	-15.32	6910	20240805	8.83	8590	-12.46	20240508	6910	8.83	20240805	8880	-15.32	20231102	6910	8.83	20240805	1.51	N	091700	500	294 억		9534256	N	N	223	N	00	N
67	20240820	150707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7510	80	2	1.08	750103250	100177	100.58	7470	7530	7440	9650	5210	7430	7487.78	16.18	0	-2759	7596	7512	7446	7362	7296	7555	7405	295	2220	500	5640	10	1	58918214	4425	15.36	0.85	12	0.17	489.00	8861.00	8880	20231102	-15.43	6910	20240805	8.68	8590	-12.57	20240508	6910	8.68	20240805	8880	-15.43	20231102	6910	8.68	20240805	1.51	N	091700	500	294 억		9534256	N	N	513	N	00	N
68	20240820	140705	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7520	90	2	1.21	627651900	83879	84.21	7470	7520	7440	9650	5210	7430	7482.83	16.18	0	-4568	7596	7512	7446	7362	7296	7555	7405	295	2220	500	5640	10	1	58918214	4431	15.38	0.85	12	0.14	489.00	8861.00	8880	20231102	-15.32	6910	20240805	8.83	8590	-12.46	20240508	6910	8.83	20240805	8880	-15.32	20231102	6910	8.83	20240805	1.51	N	091700	500	294 억		9534256	N	N	513	N	00	N
69	20240820	130706	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7500	70	2	0.94	484429000	64793	65.05	7470	7510	7440	9650	5210	7430	7476.56	16.18	0	-11976	7596	7512	7446	7362	7296	7555	7405	295	2220	500	5640	10	1	58918214	4419	15.34	0.85	12	0.11	489.00	8861.00	8880	20231102	-15.54	6910	20240805	8.54	8590	-12.69	20240508	6910	8.54	20240805	8880	-15.54	20231102	6910	8.54	20240805	1.51	N	091700	500	294 억		9534256	N	N	513	N	00	N
70	20240820	120705	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7480	50	2	0.67	320557050	42915	43.09	7470	7510	7440	9650	5210	7430	7469.58	16.18	0	-17260	7596	7512	7446	7362	7296	7555	7405	295	2220	500	5640	10	1	58918214	4407	15.30	0.84	12	0.07	489.00	8861.00	8880	20231102	-15.77	6910	20240805	8.25	8590	-12.92	20240508	6910	8.25	20240805	8880	-15.77	20231102	6910	8.25	20240805	1.51	N	091700	500	294 억		9534256	N	N	513	N	00	N
71	20240820	110702	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7470	40	2	0.54	294305860	39403	39.56	7470	7510	7440	9650	5210	7430	7469.12	16.18	0	-17752	7596	7512	7446	7362	7296	7555	7405	295	2220	500	5640	10	1	58918214	4401	15.28	0.84	12	0.07	489.00	8861.00	8880	20231102	-15.88	6910	20240805	8.10	8590	-13.04	20240508	6910	8.10	20240805	8880	-15.88	20231102	6910	8.10	20240805	1.51	N	091700	500	294 억		9534256	N	N	513	N	00	N
72	20240820	100700	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7460	30	2	0.40	221210750	29613	29.73	7470	7510	7440	9650	5210	7430	7470.06	16.18	0	-14795	7596	7512	7446	7362	7296	7555	7405	295	2220	500	5640	10	1	58918214	4395	15.26	0.84	12	0.05	489.00	8861.00	8880	20231102	-15.99	6910	20240805	7.96	8590	-13.15	20240508	6910	7.96	20240805	8880	-15.99	20231102	6910	7.96	20240805	1.51	N	091700	500	294 억		9534256	N	N	513	N	00	N
73	20240820	090702	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7480	50	2	0.67	37678890	5037	5.06	7470	7510	7470	9650	5210	7430	7480.42	16.18	0	-2969	7596	7512	7446	7362	7296	7555	7405	295	2220	500	5640	10	1	58918214	4407	15.30	0.84	12	0.01	489.00	8861.00	8880	20231102	-15.77	6910	20240805	8.25	8590	-12.92	20240508	6910	8.25	20240805	8880	-15.77	20231102	6910	8.25	20240805	1.51	N	091700	500	294 억		9534256	N	N	513	N	00	N
74	20240819	160653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7430	20	2	0.27	712701520	95870	67.63	7390	7530	7380	9630	5190	7410	7434.06	16.16	0	12269	7643	7526	7463	7346	7283	7495	7315	295	2220	500	5630	10	1	58918214	4378	15.19	0.84	12	0.16	489.00	8861.00	8880	20231102	-16.33	6910	20240805	7.53	8590	-13.50	20240508	6910	7.53	20240805	8880	-16.33	20231102	6910	7.53	20240805	1.51	N	091700	500	294 억		9519009	N	N	513	N	00	N
75	20240819	150659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7390	-20	5	-0.27	589165480	79225	55.89	7390	7530	7390	9630	5190	7410	7436.62	16.16	0	12727	7643	7526	7463	7346	7283	7495	7315	295	2220	500	5630	10	1	58918214	4354	15.11	0.83	12	0.13	489.00	8861.00	8880	20231102	-16.78	6910	20240805	6.95	8590	-13.97	20240508	6910	6.95	20240805	8880	-16.78	20231102	6910	6.95	20240805	1.51	N	091700	500	294 억		9519009	N	N	1824	N	00	N
76	20240819	140701	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7430	20	2	0.27	509457090	68461	48.29	7390	7530	7390	9630	5190	7410	7441.59	16.16	0	12877	7643	7526	7463	7346	7283	7495	7315	295	2220	500	5630	10	1	58918214	4378	15.19	0.84	12	0.12	489.00	8861.00	8880	20231102	-16.33	6910	20240805	7.53	8590	-13.50	20240508	6910	7.53	20240805	8880	-16.33	20231102	6910	7.53	20240805	1.51	N	091700	500	294 억		9519009	N	N	1824	N	00	N
77	20240819	130657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7460	50	2	0.67	443417610	59576	42.03	7390	7530	7390	9630	5190	7410	7442.91	16.16	0	10659	7643	7526	7463	7346	7283	7495	7315	295	2220	500	5630	10	1	58918214	4395	15.26	0.84	12	0.10	489.00	8861.00	8880	20231102	-15.99	6910	20240805	7.96	8590	-13.15	20240508	6910	7.96	20240805	8880	-15.99	20231102	6910	7.96	20240805	1.51	N	091700	500	294 억		9519009	N	N	1824	N	00	N
78	20240819	120657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7450	40	2	0.54	419233940	56331	39.74	7390	7530	7390	9630	5190	7410	7442.35	16.16	0	9952	7643	7526	7463	7346	7283	7495	7315	295	2220	500	5630	10	1	58918214	4389	15.24	0.84	12	0.10	489.00	8861.00	8880	20231102	-16.10	6910	20240805	7.81	8590	-13.27	20240508	6910	7.81	20240805	8880	-16.10	20231102	6910	7.81	20240805	1.51	N	091700	500	294 억		9519009	N	N	1824	N	00	N
79	20240819	110659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7450	40	2	0.54	195065240	26155	18.45	7390	7530	7390	9630	5190	7410	7458.12	16.16	0	2790	7643	7526	7463	7346	7283	7495	7315	295	2220	500	5630	10	1	58918214	4389	15.24	0.84	12	0.04	489.00	8861.00	8880	20231102	-16.10	6910	20240805	7.81	8590	-13.27	20240508	6910	7.81	20240805	8880	-16.10	20231102	6910	7.81	20240805	1.51	N	091700	500	294 억		9519009	N	N	1824	N	00	N
80	20240819	100700	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7460	50	2	0.67	130835180	17545	12.38	7390	7530	7390	9630	5190	7410	7457.23	16.16	0	2649	7643	7526	7463	7346	7283	7495	7315	295	2220	500	5630	10	1	58918214	4395	15.26	0.84	12	0.03	489.00	8861.00	8880	20231102	-15.99	6910	20240805	7.96	8590	-13.15	20240508	6910	7.96	20240805	8880	-15.99	20231102	6910	7.96	20240805	1.51	N	091700	500	294 억		9519009	N	N	1824	N	00	N
81	20240819	090700	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7430	20	2	0.27	38990170	5220	3.68	7390	7530	7390	9630	5190	7410	7469.84	16.16	0	-475	7643	7526	7463	7346	7283	7495	7315	295	2220	500	5630	10	1	58918214	4378	15.19	0.84	12	0.01	489.00	8861.00	8880	20231102	-16.33	6910	20240805	7.53	8590	-13.50	20240508	6910	7.53	20240805	8880	-16.33	20231102	6910	7.53	20240805	1.51	N	091700	500	294 억		9519009	N	N	1824	N	00	N
82	20240816	160653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7410	-80	5	-1.07	1052545760	141655	133.90	7580	7580	7400	9730	5250	7490	7430.95	16.25	0	-60678	7570	7530	7450	7410	7330	7550	7430	295	2240	500	5690	10	1	58918214	4366	15.15	0.84	12	0.24	489.00	8861.00	8880	20231102	-16.55	6910	20240805	7.24	8590	-13.74	20240508	6910	7.24	20240805	8880	-16.55	20231102	6910	7.24	20240805	1.52	N	091700	500	294 억		9574320	N	N	1824	N	00	N
83	20240816	150654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7430	-60	5	-0.80	924253340	124347	117.54	7580	7580	7400	9730	5250	7490	7432.86	16.25	0	-54844	7570	7530	7450	7410	7330	7550	7430	295	2240	500	5690	10	1	58918214	4378	15.19	0.84	12	0.21	489.00	8861.00	8880	20231102	-16.33	6910	20240805	7.53	8590	-13.50	20240508	6910	7.53	20240805	8880	-16.33	20231102	6910	7.53	20240805	1.52	N	091700	500	294 억		9574320	N	N	11	N	00	N
84	20240816	140658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7420	-70	5	-0.93	695653420	93552	88.43	7580	7580	7400	9730	5250	7490	7436.01	16.25	0	-42099	7570	7530	7450	7410	7330	7550	7430	295	2240	500	5690	10	1	58918214	4372	15.17	0.84	12	0.16	489.00	8861.00	8880	20231102	-16.44	6910	20240805	7.38	8590	-13.62	20240508	6910	7.38	20240805	8880	-16.44	20231102	6910	7.38	20240805	1.52	N	091700	500	294 억		9574320	N	N	11	N	00	N
85	20240816	130700	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7430	-60	5	-0.80	655342270	88118	83.29	7580	7580	7400	9730	5250	7490	7437.10	16.25	0	-38833	7570	7530	7450	7410	7330	7550	7430	295	2240	500	5690	10	1	58918214	4378	15.19	0.84	12	0.15	489.00	8861.00	8880	20231102	-16.33	6910	20240805	7.53	8590	-13.50	20240508	6910	7.53	20240805	8880	-16.33	20231102	6910	7.53	20240805	1.52	N	091700	500	294 억		9574320	N	N	11	N	00	N
86	20240816	120655	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7420	-70	5	-0.93	581792620	78202	73.92	7580	7580	7400	9730	5250	7490	7439.61	16.25	0	-33137	7570	7530	7450	7410	7330	7550	7430	295	2240	500	5690	10	1	58918214	4372	15.17	0.84	12	0.13	489.00	8861.00	8880	20231102	-16.44	6910	20240805	7.38	8590	-13.62	20240508	6910	7.38	20240805	8880	-16.44	20231102	6910	7.38	20240805	1.52	N	091700	500	294 억		9574320	N	N	11	N	00	N
87	20240816	110658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7420	-70	5	-0.93	448818750	60286	56.99	7580	7580	7400	9730	5250	7490	7444.83	16.25	0	-26454	7570	7530	7450	7410	7330	7550	7430	295	2240	500	5690	10	1	58918214	4372	15.17	0.84	12	0.10	489.00	8861.00	8880	20231102	-16.44	6910	20240805	7.38	8590	-13.62	20240508	6910	7.38	20240805	8880	-16.44	20231102	6910	7.38	20240805	1.52	N	091700	500	294 억		9574320	N	N	11	N	00	N
88	20240816	100655	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7430	-60	5	-0.80	358277390	48082	45.45	7580	7580	7400	9730	5250	7490	7451.38	16.25	0	-18049	7570	7530	7450	7410	7330	7550	7430	295	2240	500	5690	10	1	58918214	4378	15.19	0.84	12	0.08	489.00	8861.00	8880	20231102	-16.33	6910	20240805	7.53	8590	-13.50	20240508	6910	7.53	20240805	8880	-16.33	20231102	6910	7.53	20240805	1.52	N	091700	500	294 억		9574320	N	N	11	N	00	N
89	20240816	090657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7490	0	3	0.00	45206400	5996	5.67	7580	7580	7490	9730	5250	7490	7539.43	16.25	0	-3115	7570	7530	7450	7410	7330	7550	7430	295	2240	500	5690	10	1	58918214	4413	15.32	0.85	12	0.01	489.00	8861.00	8880	20231102	-15.65	6910	20240805	8.39	8590	-12.81	20240508	6910	8.39	20240805	8880	-15.65	20231102	6910	8.39	20240805	1.52	N	091700	500	294 억		9574320	N	N	11	N	00	N
90	20240814	160655	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7490	120	2	1.63	784337510	105346	176.32	7430	7490	7370	9580	5160	7370	7445.32	16.24	0	-2153	7456	7412	7356	7312	7256	7435	7335	295	2210	500	5600	10	1	58918214	4413	15.32	0.85	12	0.18	489.00	8861.00	8880	20231102	-15.65	6910	20240805	8.39	8590	-12.81	20240508	6910	8.39	20240805	8880	-15.65	20231102	6910	8.39	20240805	1.51	N	091700	500	294 억		9570287	N	N	11	N	00	N
91	20240814	150658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7430	60	2	0.81	603985540	81219	135.94	7430	7490	7370	9580	5160	7370	7436.51	16.24	0	-1219	7456	7412	7356	7312	7256	7435	7335	295	2210	500	5600	10	1	58918214	4378	15.19	0.84	12	0.14	489.00	8861.00	8880	20231102	-16.33	6910	20240805	7.53	8590	-13.50	20240508	6910	7.53	20240805	8880	-16.33	20231102	6910	7.53	20240805	1.51	N	091700	500	294 억		9570287	N	N	211	N	00	N
92	20240814	140701	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7450	80	2	1.09	563293050	75751	126.79	7430	7490	7370	9580	5160	7370	7436.11	16.24	0	-3159	7456	7412	7356	7312	7256	7435	7335	295	2210	500	5600	10	1	58918214	4389	15.24	0.84	12	0.13	489.00	8861.00	8880	20231102	-16.10	6910	20240805	7.81	8590	-13.27	20240508	6910	7.81	20240805	8880	-16.10	20231102	6910	7.81	20240805	1.51	N	091700	500	294 억		9570287	N	N	211	N	00	N
93	20240814	130659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7440	70	2	0.95	319167590	42996	71.96	7430	7470	7370	9580	5160	7370	7423.19	16.24	0	-4740	7456	7412	7356	7312	7256	7435	7335	295	2210	500	5600	10	1	58918214	4384	15.21	0.84	12	0.07	489.00	8861.00	8880	20231102	-16.22	6910	20240805	7.67	8590	-13.39	20240508	6910	7.67	20240805	8880	-16.22	20231102	6910	7.67	20240805	1.51	N	091700	500	294 억		9570287	N	N	211	N	00	N
94	20240814	120655	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7450	80	2	1.09	289264100	38963	65.21	7430	7470	7370	9580	5160	7370	7424.07	16.24	0	-6848	7456	7412	7356	7312	7256	7435	7335	295	2210	500	5600	10	1	58918214	4389	15.24	0.84	12	0.07	489.00	8861.00	8880	20231102	-16.10	6910	20240805	7.81	8590	-13.27	20240508	6910	7.81	20240805	8880	-16.10	20231102	6910	7.81	20240805	1.51	N	091700	500	294 억		9570287	N	N	211	N	00	N
95	20240814	110652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7420	50	2	0.68	252239760	33975	56.86	7430	7470	7370	9580	5160	7370	7424.28	16.24	0	-5368	7456	7412	7356	7312	7256	7435	7335	295	2210	500	5600	10	1	58918214	4372	15.17	0.84	12	0.06	489.00	8861.00	8880	20231102	-16.44	6910	20240805	7.38	8590	-13.62	20240508	6910	7.38	20240805	8880	-16.44	20231102	6910	7.38	20240805	1.51	N	091700	500	294 억		9570287	N	N	211	N	00	N
96	20240814	100651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7410	40	2	0.54	186634050	25120	42.04	7430	7470	7370	9580	5160	7370	7429.70	16.24	0	-3724	7456	7412	7356	7312	7256	7435	7335	295	2210	500	5600	10	1	58918214	4366	15.15	0.84	12	0.04	489.00	8861.00	8880	20231102	-16.55	6910	20240805	7.24	8590	-13.74	20240508	6910	7.24	20240805	8880	-16.55	20231102	6910	7.24	20240805	1.51	N	091700	500	294 억		9570287	N	N	211	N	00	N
97	20240814	090724	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7410	40	2	0.54	13566070	1833	3.07	7430	7430	7370	9580	5160	7370	7401.02	16.24	0	-421	7456	7412	7356	7312	7256	7435	7335	295	2210	500	5600	10	1	58918214	4366	15.15	0.84	12	0.00	489.00	8861.00	8880	20231102	-16.55	6910	20240805	7.24	8590	-13.74	20240508	6910	7.24	20240805	8880	-16.55	20231102	6910	7.24	20240805	1.51	N	091700	500	294 억		9570287	N	N	211	N	00	N
98	20240813	160644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7370	30	2	0.41	438761050	59696	92.34	7300	7400	7300	9540	5140	7340	7349.92	16.23	0	3393	7446	7392	7346	7292	7246	7420	7320	295	2200	500	5570	10	1	58918214	4342	15.07	0.83	12	0.10	489.00	8861.00	8880	20231102	-17.00	6910	20240805	6.66	8590	-14.20	20240508	6910	6.66	20240805	8880	-17.00	20231102	6910	6.66	20240805	1.50	N	091700	500	294 억		9561976	N	N	211	N	00	N
99	20240813	150650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7350	10	2	0.14	393711660	53580	82.88	7300	7400	7300	9540	5140	7340	7348.11	16.23	0	2876	7446	7392	7346	7292	7246	7420	7320	295	2200	500	5570	10	1	58918214	4330	15.03	0.83	12	0.09	489.00	8861.00	8880	20231102	-17.23	6910	20240805	6.37	8590	-14.44	20240508	6910	6.37	20240805	8880	-17.23	20231102	6910	6.37	20240805	1.50	N	091700	500	294 억		9561976	N	N	315	N	00	N
100	20240813	140651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7350	10	2	0.14	328007440	44634	69.04	7300	7400	7300	9540	5140	7340	7348.82	16.23	0	3583	7446	7392	7346	7292	7246	7420	7320	295	2200	500	5570	10	1	58918214	4330	15.03	0.83	12	0.08	489.00	8861.00	8880	20231102	-17.23	6910	20240805	6.37	8590	-14.44	20240508	6910	6.37	20240805	8880	-17.23	20231102	6910	6.37	20240805	1.50	N	091700	500	294 억		9561976	N	N	315	N	00	N
101	20240813	130651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7360	20	2	0.27	291491210	39665	61.36	7300	7400	7300	9540	5140	7340	7348.83	16.23	0	3813	7446	7392	7346	7292	7246	7420	7320	295	2200	500	5570	10	1	58918214	4336	15.05	0.83	12	0.07	489.00	8861.00	8880	20231102	-17.12	6910	20240805	6.51	8590	-14.32	20240508	6910	6.51	20240805	8880	-17.12	20231102	6910	6.51	20240805	1.50	N	091700	500	294 억		9561976	N	N	315	N	00	N
102	20240813	120645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7350	10	2	0.14	172879090	23559	36.44	7300	7380	7300	9540	5140	7340	7338.13	16.23	0	1641	7446	7392	7346	7292	7246	7420	7320	295	2200	500	5570	10	1	58918214	4330	15.03	0.83	12	0.04	489.00	8861.00	8880	20231102	-17.23	6910	20240805	6.37	8590	-14.44	20240508	6910	6.37	20240805	8880	-17.23	20231102	6910	6.37	20240805	1.50	N	091700	500	294 억		9561976	N	N	315	N	00	N
103	20240813	110644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7340	0	3	0.00	148704340	20262	31.34	7300	7380	7300	9540	5140	7340	7339.08	16.23	0	1801	7446	7392	7346	7292	7246	7420	7320	295	2200	500	5570	10	1	58918214	4325	15.01	0.83	12	0.03	489.00	8861.00	8880	20231102	-17.34	6910	20240805	6.22	8590	-14.55	20240508	6910	6.22	20240805	8880	-17.34	20231102	6910	6.22	20240805	1.50	N	091700	500	294 억		9561976	N	N	315	N	00	N
104	20240813	100646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7360	20	2	0.27	106700900	14548	22.50	7300	7380	7300	9540	5140	7340	7334.40	16.23	0	1021	7446	7392	7346	7292	7246	7420	7320	295	2200	500	5570	10	1	58918214	4336	15.05	0.83	12	0.02	489.00	8861.00	8880	20231102	-17.12	6910	20240805	6.51	8590	-14.32	20240508	6910	6.51	20240805	8880	-17.12	20231102	6910	6.51	20240805	1.50	N	091700	500	294 억		9561976	N	N	315	N	00	N
105	20240813	090650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7340	0	3	0.00	22267160	3039	4.70	7300	7370	7300	9540	5140	7340	7327.13	16.23	0	-125	7446	7392	7346	7292	7246	7420	7320	295	2200	500	5570	10	1	58918214	4325	15.01	0.83	12	0.01	489.00	8861.00	8880	20231102	-17.34	6910	20240805	6.22	8590	-14.55	20240508	6910	6.22	20240805	8880	-17.34	20231102	6910	6.22	20240805	1.50	N	091700	500	294 억		9561976	N	N	315	N	00	N
106	20240812	160643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7340	10	2	0.14	473349820	64385	40.89	7300	7400	7300	9520	5140	7330	7351.86	16.21	0	-3373	7443	7386	7293	7236	7143	7415	7265	295	2190	500	5570	10	1	58918214	4325	15.01	0.83	12	0.11	489.00	8861.00	8880	20231102	-17.34	6910	20240805	6.22	8590	-14.55	20240508	6910	6.22	20240805	8880	-17.34	20231102	6910	6.22	20240805	1.54	N	091700	500	294 억		9552514	N	N	315	N	00	N
107	20240812	150642	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7370	40	2	0.55	438307260	59613	37.86	7300	7400	7300	9520	5140	7330	7352.54	16.21	0	-2055	7443	7386	7293	7236	7143	7415	7265	295	2190	500	5570	10	1	58918214	4342	15.07	0.83	12	0.10	489.00	8861.00	8880	20231102	-17.00	6910	20240805	6.66	8590	-14.20	20240508	6910	6.66	20240805	8880	-17.00	20231102	6910	6.66	20240805	1.54	N	091700	500	294 억		9552514	N	N	1168	N	00	N
108	20240812	140643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7370	40	2	0.55	321530870	43745	27.78	7300	7400	7300	9520	5140	7330	7350.12	16.21	0	-6101	7443	7386	7293	7236	7143	7415	7265	295	2190	500	5570	10	1	58918214	4342	15.07	0.83	12	0.07	489.00	8861.00	8880	20231102	-17.00	6910	20240805	6.66	8590	-14.20	20240508	6910	6.66	20240805	8880	-17.00	20231102	6910	6.66	20240805	1.54	N	091700	500	294 억		9552514	N	N	1168	N	00	N
109	20240812	130639	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7350	20	2	0.27	284733650	38748	24.61	7300	7400	7300	9520	5140	7330	7348.34	16.21	0	-4612	7443	7386	7293	7236	7143	7415	7265	295	2190	500	5570	10	1	58918214	4330	15.03	0.83	12	0.07	489.00	8861.00	8880	20231102	-17.23	6910	20240805	6.37	8590	-14.44	20240508	6910	6.37	20240805	8880	-17.23	20231102	6910	6.37	20240805	1.54	N	091700	500	294 억		9552514	N	N	1168	N	00	N
110	20240812	120638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7350	20	2	0.27	264104940	35939	22.82	7300	7400	7300	9520	5140	7330	7348.70	16.21	0	-4476	7443	7386	7293	7236	7143	7415	7265	295	2190	500	5570	10	1	58918214	4330	15.03	0.83	12	0.06	489.00	8861.00	8880	20231102	-17.23	6910	20240805	6.37	8590	-14.44	20240508	6910	6.37	20240805	8880	-17.23	20231102	6910	6.37	20240805	1.54	N	091700	500	294 억		9552514	N	N	1168	N	00	N
111	20240812	110640	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7340	10	2	0.14	206832300	28129	17.86	7300	7400	7300	9520	5140	7330	7352.99	16.21	0	-7283	7443	7386	7293	7236	7143	7415	7265	295	2190	500	5570	10	1	58918214	4325	15.01	0.83	12	0.05	489.00	8861.00	8880	20231102	-17.34	6910	20240805	6.22	8590	-14.55	20240508	6910	6.22	20240805	8880	-17.34	20231102	6910	6.22	20240805	1.54	N	091700	500	294 억		9552514	N	N	1168	N	00	N
112	20240812	100636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7380	50	2	0.68	96741400	13131	8.34	7300	7400	7300	9520	5140	7330	7367.41	16.21	0	-5627	7443	7386	7293	7236	7143	7415	7265	295	2190	500	5570	10	1	58918214	4348	15.09	0.83	12	0.02	489.00	8861.00	8880	20231102	-16.89	6910	20240805	6.80	8590	-14.09	20240508	6910	6.80	20240805	8880	-16.89	20231102	6910	6.80	20240805	1.54	N	091700	500	294 억		9552514	N	N	1168	N	00	N
113	20240812	090634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7360	30	2	0.41	13604480	1858	1.18	7300	7370	7300	9520	5140	7330	7322.11	16.21	0	-1008	7443	7386	7293	7236	7143	7415	7265	295	2190	500	5570	10	1	58918214	4336	15.05	0.83	12	0.00	489.00	8861.00	8880	20231102	-17.12	6910	20240805	6.51	8590	-14.32	20240508	6910	6.51	20240805	8880	-17.12	20231102	6910	6.51	20240805	1.54	N	091700	500	294 억		9552514	N	N	1168	N	00	N
114	20240809	160632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7330	210	2	2.95	1151484420	157443	87.43	7210	7350	7200	9250	4990	7120	7313.66	16.08	0	62483	7293	7206	7153	7066	7013	7190	7050	295	2130	500	5410	10	1	58918214	4319	14.99	0.83	12	0.27	489.00	8861.00	8880	20231102	-17.45	6910	20240805	6.08	8590	-14.67	20240508	6910	6.08	20240805	8880	-17.45	20231102	6910	6.08	20240805	1.57	N	091700	500	294 억		9475991	N	N	1168	N	00	N
115	20240809	150648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7340	220	2	3.09	1061619840	145187	80.62	7210	7350	7200	9250	4990	7120	7312.09	16.08	0	54795	7293	7206	7153	7066	7013	7190	7050	295	2130	500	5410	10	1	58918214	4325	15.01	0.83	12	0.25	489.00	8861.00	8880	20231102	-17.34	6910	20240805	6.22	8590	-14.55	20240508	6910	6.22	20240805	8880	-17.34	20231102	6910	6.22	20240805	1.57	N	091700	500	294 억		9475991	N	N	422	N	00	N
116	20240809	140646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7300	180	2	2.53	898132170	122890	68.24	7210	7350	7200	9250	4990	7120	7308.42	16.08	0	47807	7293	7206	7153	7066	7013	7190	7050	295	2130	500	5410	10	1	58918214	4301	14.93	0.82	12	0.21	489.00	8861.00	8880	20231102	-17.79	6910	20240805	5.64	8590	-15.02	20240508	6910	5.64	20240805	8880	-17.79	20231102	6910	5.64	20240805	1.57	N	091700	500	294 억		9475991	N	N	422	N	00	N
117	20240809	130646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7330	210	2	2.95	772873680	105768	58.73	7210	7350	7200	9250	4990	7120	7307.25	16.08	0	41185	7293	7206	7153	7066	7013	7190	7050	295	2130	500	5410	10	1	58918214	4319	14.99	0.83	12	0.18	489.00	8861.00	8880	20231102	-17.45	6910	20240805	6.08	8590	-14.67	20240508	6910	6.08	20240805	8880	-17.45	20231102	6910	6.08	20240805	1.57	N	091700	500	294 억		9475991	N	N	422	N	00	N
118	20240809	120643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7340	220	2	3.09	729461060	99848	55.44	7210	7350	7200	9250	4990	7120	7305.72	16.08	0	37079	7293	7206	7153	7066	7013	7190	7050	295	2130	500	5410	10	1	58918214	4325	15.01	0.83	12	0.17	489.00	8861.00	8880	20231102	-17.34	6910	20240805	6.22	8590	-14.55	20240508	6910	6.22	20240805	8880	-17.34	20231102	6910	6.22	20240805	1.57	N	091700	500	294 억		9475991	N	N	422	N	00	N
119	20240809	110637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7340	220	2	3.09	630681920	86392	47.97	7210	7340	7200	9250	4990	7120	7300.24	16.08	0	28535	7293	7206	7153	7066	7013	7190	7050	295	2130	500	5410	10	1	58918214	4325	15.01	0.83	12	0.15	489.00	8861.00	8880	20231102	-17.34	6910	20240805	6.22	8590	-14.55	20240508	6910	6.22	20240805	8880	-17.34	20231102	6910	6.22	20240805	1.57	N	091700	500	294 억		9475991	N	N	422	N	00	N
120	20240809	100647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7330	210	2	2.95	445271980	61066	33.91	7210	7340	7200	9250	4990	7120	7291.65	16.08	0	23582	7293	7206	7153	7066	7013	7190	7050	295	2130	500	5410	10	1	58918214	4319	14.99	0.83	12	0.10	489.00	8861.00	8880	20231102	-17.45	6910	20240805	6.08	8590	-14.67	20240508	6910	6.08	20240805	8880	-17.45	20231102	6910	6.08	20240805	1.57	N	091700	500	294 억		9475991	N	N	422	N	00	N
121	20240809	090638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7250	130	2	1.83	72153920	9982	5.54	7210	7270	7200	9250	4990	7120	7228.40	16.08	0	2398	7293	7206	7153	7066	7013	7190	7050	295	2130	500	5410	10	1	58918214	4272	14.83	0.82	12	0.02	489.00	8861.00	8880	20231102	-18.36	6910	20240805	4.92	8590	-15.60	20240508	6910	4.92	20240805	8880	-18.36	20231102	6910	4.92	20240805	1.57	N	091700	500	294 억		9475991	N	N	422	N	00	N
122	20240808	160629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7120	-120	5	-1.66	1286208260	179846	83.67	7120	7240	7100	9410	5070	7240	7152.43	16.03	0	13342	7406	7322	7226	7142	7046	7365	7185	295	2170	500	5500	10	1	58918214	4195	14.56	0.80	12	0.31	489.00	8861.00	8880	20231102	-19.82	6910	20240805	3.04	8590	-17.11	20240508	6910	3.04	20240805	8880	-19.82	20231102	6910	3.04	20240805	1.62	N	091700	500	294 억		9446991	N	N	422	N	00	N
123	20240808	150635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7160	-80	5	-1.10	831090030	115954	53.95	7120	7240	7100	9410	5070	7240	7167.41	16.03	0	-9002	7406	7322	7226	7142	7046	7365	7185	295	2170	500	5500	10	1	58918214	4219	14.64	0.81	12	0.20	489.00	8861.00	8880	20231102	-19.37	6910	20240805	3.62	8590	-16.65	20240508	6910	3.62	20240805	8880	-19.37	20231102	6910	3.62	20240805	1.62	N	091700	500	294 억		9446991	N	N	3164	N	00	N
124	20240808	140638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7180	-60	5	-0.83	704550370	98311	45.74	7120	7240	7100	9410	5070	7240	7166.55	16.03	0	-5190	7406	7322	7226	7142	7046	7365	7185	295	2170	500	5500	10	1	58918214	4230	14.68	0.81	12	0.17	489.00	8861.00	8880	20231102	-19.14	6910	20240805	3.91	8590	-16.41	20240508	6910	3.91	20240805	8880	-19.14	20231102	6910	3.91	20240805	1.62	N	091700	500	294 억		9446991	N	N	3164	N	00	N
125	20240808	130637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7200	-40	5	-0.55	585434480	81743	38.03	7120	7240	7100	9410	5070	7240	7161.89	16.03	0	-3896	7406	7322	7226	7142	7046	7365	7185	295	2170	500	5500	10	1	58918214	4242	14.72	0.81	12	0.14	489.00	8861.00	8880	20231102	-18.92	6910	20240805	4.20	8590	-16.18	20240508	6910	4.20	20240805	8880	-18.92	20231102	6910	4.20	20240805	1.62	N	091700	500	294 억		9446991	N	N	3164	N	00	N
126	20240808	120642	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7200	-40	5	-0.55	490265130	68554	31.89	7120	7220	7100	9410	5070	7240	7151.52	16.03	0	-2731	7406	7322	7226	7142	7046	7365	7185	295	2170	500	5500	10	1	58918214	4242	14.72	0.81	12	0.12	489.00	8861.00	8880	20231102	-18.92	6910	20240805	4.20	8590	-16.18	20240508	6910	4.20	20240805	8880	-18.92	20231102	6910	4.20	20240805	1.62	N	091700	500	294 억		9446991	N	N	3164	N	00	N
127	20240808	110638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7190	-50	5	-0.69	431487610	60391	28.10	7120	7220	7100	9410	5070	7240	7144.90	16.03	0	-4250	7406	7322	7226	7142	7046	7365	7185	295	2170	500	5500	10	1	58918214	4236	14.70	0.81	12	0.10	489.00	8861.00	8880	20231102	-19.03	6910	20240805	4.05	8590	-16.30	20240508	6910	4.05	20240805	8880	-19.03	20231102	6910	4.05	20240805	1.62	N	091700	500	294 억		9446991	N	N	3164	N	00	N
128	20240808	100634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7180	-60	5	-0.83	322964440	45283	21.07	7120	7180	7100	9410	5070	7240	7132.13	16.03	0	-3378	7406	7322	7226	7142	7046	7365	7185	295	2170	500	5500	10	1	58918214	4230	14.68	0.81	12	0.08	489.00	8861.00	8880	20231102	-19.14	6910	20240805	3.91	8590	-16.41	20240508	6910	3.91	20240805	8880	-19.14	20231102	6910	3.91	20240805	1.62	N	091700	500	294 억		9446991	N	N	3164	N	00	N
129	20240808	090631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7130	-110	5	-1.52	85330150	11969	5.57	7120	7170	7110	9410	5070	7240	7129.26	16.03	0	-2389	7406	7322	7226	7142	7046	7365	7185	295	2170	500	5500	10	1	58918214	4201	14.58	0.80	12	0.02	489.00	8861.00	8880	20231102	-19.71	6910	20240805	3.18	8590	-17.00	20240508	6910	3.18	20240805	8880	-19.71	20231102	6910	3.18	20240805	1.62	N	091700	500	294 억		9446991	N	N	3164	N	00	N
130	20240807	160620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7240	0	3	0.00	1548185770	214226	72.99	7130	7310	7130	9410	5070	7240	7226.86	16.06	0	-33256	7520	7380	7200	7060	6880	7450	7130	295	2170	500	5500	10	1	58918214	4266	14.81	0.82	12	0.36	489.00	8861.00	8880	20231102	-18.47	6910	20240805	4.78	8590	-15.72	20240508	6910	4.78	20240805	8880	-18.47	20231102	6910	4.78	20240805	1.63	N	091700	500	294 억		9461490	N	N	3164	N	00	N
131	20240807	150631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7210	-30	5	-0.41	1373243400	190026	64.75	7130	7310	7130	9410	5070	7240	7226.60	16.06	0	-19296	7520	7380	7200	7060	6880	7450	7130	295	2170	500	5500	10	1	58918214	4248	14.74	0.81	12	0.32	489.00	8861.00	8880	20231102	-18.81	6910	20240805	4.34	8590	-16.07	20240508	6910	4.34	20240805	8880	-18.81	20231102	6910	4.34	20240805	1.63	N	091700	500	294 억		9461490	N	N	228	N	00	N
132	20240807	140635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7260	20	2	0.28	1090804470	150966	51.44	7130	7310	7130	9410	5070	7240	7225.49	16.06	0	-11596	7520	7380	7200	7060	6880	7450	7130	295	2170	500	5500	10	1	58918214	4277	14.85	0.82	12	0.26	489.00	8861.00	8880	20231102	-18.24	6910	20240805	5.07	8590	-15.48	20240508	6910	5.07	20240805	8880	-18.24	20231102	6910	5.07	20240805	1.63	N	091700	500	294 억		9461490	N	N	228	N	00	N
133	20240807	130629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7290	50	2	0.69	1001513270	138686	47.26	7130	7310	7130	9410	5070	7240	7221.43	16.06	0	-7371	7520	7380	7200	7060	6880	7450	7130	295	2170	500	5500	10	1	58918214	4295	14.91	0.82	12	0.24	489.00	8861.00	8880	20231102	-17.91	6910	20240805	5.50	8590	-15.13	20240508	6910	5.50	20240805	8880	-17.91	20231102	6910	5.50	20240805	1.63	N	091700	500	294 억		9461490	N	N	228	N	00	N
134	20240807	120633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7270	30	2	0.41	801259820	111214	37.89	7130	7290	7130	9410	5070	7240	7204.64	16.06	0	2587	7520	7380	7200	7060	6880	7450	7130	295	2170	500	5500	10	1	58918214	4283	14.87	0.82	12	0.19	489.00	8861.00	8880	20231102	-18.13	6910	20240805	5.21	8590	-15.37	20240508	6910	5.21	20240805	8880	-18.13	20231102	6910	5.21	20240805	1.63	N	091700	500	294 억		9461490	N	N	228	N	00	N
135	20240807	110632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7250	10	2	0.14	669266520	93030	31.70	7130	7290	7130	9410	5070	7240	7194.04	16.06	0	3674	7520	7380	7200	7060	6880	7450	7130	295	2170	500	5500	10	1	58918214	4272	14.83	0.82	12	0.16	489.00	8861.00	8880	20231102	-18.36	6910	20240805	4.92	8590	-15.60	20240508	6910	4.92	20240805	8880	-18.36	20231102	6910	4.92	20240805	1.63	N	091700	500	294 억		9461490	N	N	228	N	00	N
136	20240807	100625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7220	-20	5	-0.28	484004290	67464	22.99	7130	7280	7130	9410	5070	7240	7174.16	16.06	0	7554	7520	7380	7200	7060	6880	7450	7130	295	2170	500	5500	10	1	58918214	4254	14.76	0.81	12	0.11	489.00	8861.00	8880	20231102	-18.69	6910	20240805	4.49	8590	-15.95	20240508	6910	4.49	20240805	8880	-18.69	20231102	6910	4.49	20240805	1.63	N	091700	500	294 억		9461490	N	N	228	N	00	N
137	20240807	090634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7170	-70	5	-0.97	310667450	43460	14.81	7130	7240	7130	9410	5070	7240	7148.14	16.06	0	11724	7520	7380	7200	7060	6880	7450	7130	295	2170	500	5500	10	1	58918214	4224	14.66	0.81	12	0.07	489.00	8861.00	8880	20231102	-19.26	6910	20240805	3.76	8590	-16.53	20240508	6910	3.76	20240805	8880	-19.26	20231102	6910	3.76	20240805	1.63	N	091700	500	294 억		9461490	N	N	228	N	00	N
138	20240806	160618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7240	280	2	4.02	2113645280	291865	50.16	7170	7340	7020	9040	4880	6960	7241.87	16.00	0	38973	7820	7390	7150	6720	6480	7270	6600	295	2080	500	5280	10	1	58918214	4266	14.81	0.82	12	0.50	489.00	8861.00	8880	20231102	-18.47	6910	20240805	4.78	8590	-15.72	20240508	6910	4.78	20240805	8880	-18.47	20231102	6910	4.78	20240805	1.73	N	091700	500	294 억		9424696	N	N	228	N	00	N
139	20240806	150630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7300	340	2	4.89	1910663910	263932	45.36	7170	7340	7020	9040	4880	6960	7239.23	16.00	0	55147	7820	7390	7150	6720	6480	7270	6600	295	2080	500	5280	10	1	58918214	4301	14.93	0.82	12	0.45	489.00	8861.00	8880	20231102	-17.79	6910	20240805	5.64	8590	-15.02	20240508	6910	5.64	20240805	8880	-17.79	20231102	6910	5.64	20240805	1.73	N	091700	500	294 억		9424696	N	N	139	N	00	N
140	20240806	140626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7280	320	2	4.60	1705173460	235755	40.52	7170	7340	7020	9040	4880	6960	7232.82	16.00	0	58940	7820	7390	7150	6720	6480	7270	6600	295	2080	500	5280	10	1	58918214	4289	14.89	0.82	12	0.40	489.00	8861.00	8880	20231102	-18.02	6910	20240805	5.35	8590	-15.25	20240508	6910	5.35	20240805	8880	-18.02	20231102	6910	5.35	20240805	1.73	N	091700	500	294 억		9424696	N	N	139	N	00	N
141	20240806	130627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7340	380	2	5.46	1492188480	206613	35.51	7170	7340	7020	9040	4880	6960	7222.14	16.00	0	59564	7820	7390	7150	6720	6480	7270	6600	295	2080	500	5280	10	1	58918214	4325	15.01	0.83	12	0.35	489.00	8861.00	8880	20231102	-17.34	6910	20240805	6.22	8590	-14.55	20240508	6910	6.22	20240805	8880	-17.34	20231102	6910	6.22	20240805	1.73	N	091700	500	294 억		9424696	N	N	139	N	00	N
142	20240806	120629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7290	330	2	4.74	1237927980	171747	29.52	7170	7320	7020	9040	4880	6960	7207.86	16.00	0	46297	7820	7390	7150	6720	6480	7270	6600	295	2080	500	5280	10	1	58918214	4295	14.91	0.82	12	0.29	489.00	8861.00	8880	20231102	-17.91	6910	20240805	5.50	8590	-15.13	20240508	6910	5.50	20240805	8880	-17.91	20231102	6910	5.50	20240805	1.73	N	091700	500	294 억		9424696	N	N	139	N	00	N
143	20240806	110621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7230	270	2	3.88	1020435500	141739	24.36	7170	7320	7020	9040	4880	6960	7199.40	16.00	0	36911	7820	7390	7150	6720	6480	7270	6600	295	2080	500	5280	10	1	58918214	4260	14.79	0.82	12	0.24	489.00	8861.00	8880	20231102	-18.58	6910	20240805	4.63	8590	-15.83	20240508	6910	4.63	20240805	8880	-18.58	20231102	6910	4.63	20240805	1.73	N	091700	500	294 억		9424696	N	N	139	N	00	N
144	20240806	100621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7300	340	2	4.89	781809080	108729	18.69	7170	7320	7020	9040	4880	6960	7190.44	16.00	0	31621	7820	7390	7150	6720	6480	7270	6600	295	2080	500	5280	10	1	58918214	4301	14.93	0.82	12	0.18	489.00	8861.00	8880	20231102	-17.79	6910	20240805	5.64	8590	-15.02	20240508	6910	5.64	20240805	8880	-17.79	20231102	6910	5.64	20240805	1.73	N	091700	500	294 억		9424696	N	N	139	N	00	N
145	20240806	090623	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7150	190	2	2.73	295715970	41317	7.10	7170	7200	7120	9040	4880	6960	7157.25	16.00	0	17625	7820	7390	7150	6720	6480	7270	6600	295	2080	500	5280	10	1	58918214	4213	14.62	0.81	12	0.07	489.00	8861.00	8880	20231102	-19.48	6910	20240805	3.47	8590	-16.76	20240508	6910	3.47	20240805	8880	-19.48	20231102	6910	3.47	20240805	1.73	N	091700	500	294 억		9424696	N	N	139	N	00	N
146	20240805	160612	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	6960	-640	5	-8.42	4124574050	578642	155.29	7550	7580	6910	9880	5320	7600	7128.28	16.24	0	-79826	7860	7730	7610	7480	7360	7795	7545	295	2280	500	5770	10	1	58918214	4101	14.23	0.79	12	0.98	489.00	8861.00	8880	20231102	-21.62	6910	20240805	0.72	8590	-18.98	20240508	6910	0.72	20240805	8880	-21.62	20231102	6910	0.72	20240805	1.79	N	091700	500	294 억		9567486	N	N	139	N	00	N
147	20240805	150623	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	6950	-650	5	-8.55	3651663650	510622	137.03	7550	7580	6910	9880	5320	7600	7151.36	16.24	0	-56974	7860	7730	7610	7480	7360	7795	7545	295	2280	500	5770	10	1	58918214	4095	14.21	0.78	12	0.87	489.00	8861.00	8880	20231102	-21.73	6910	20240805	0.58	8590	-19.09	20240508	6910	0.58	20240805	8880	-21.73	20231102	6910	0.58	20240805	1.79	N	091700	500	294 억		9567486	N	N	97	N	00	N
148	20240805	140625	58	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7060	-540	5	-7.11	2785540760	386531	103.73	7550	7580	7060	9880	5320	7600	7206.46	16.24	0	-69789	7860	7730	7610	7480	7360	7795	7545	295	2280	500	5770	10	1	58918214	4160	14.44	0.80	12	0.66	489.00	8861.00	8880	20231102	-20.50	7060	20240805	0.00	8590	-17.81	20240508	7060	0.00	20240805	8880	-20.50	20231102	7060	0.00	20240805	1.79	N	091700	500	294 억		9567486	N	N	97	N	00	N
149	20240805	130620	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7080	-520	5	-6.84	2426691560	335839	90.13	7550	7580	7080	9880	5320	7600	7225.70	16.24	0	-76471	7860	7730	7610	7480	7360	7795	7545	295	2280	500	5770	10	1	58918214	4171	14.48	0.80	12	0.57	489.00	8861.00	8880	20231102	-20.27	7080	20240805	0.00	8590	-17.58	20240508	7080	0.00	20240805	8880	-20.27	20231102	7080	0.00	20240805	1.79	N	091700	500	294 억		9567486	N	N	97	N	00	N
150	20240805	120617	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7110	-490	5	-6.45	2119975650	292688	78.55	7550	7580	7090	9880	5320	7600	7243.06	16.24	0	-74440	7860	7730	7610	7480	7360	7795	7545	295	2280	500	5770	10	1	58918214	4189	14.54	0.80	12	0.50	489.00	8861.00	8880	20231102	-19.93	7090	20240805	0.28	8590	-17.23	20240508	7090	0.28	20240805	8880	-19.93	20231102	7090	0.28	20240805	1.79	N	091700	500	294 억		9567486	N	N	97	N	00	N
151	20240805	110620	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7170	-430	5	-5.66	1662954910	228511	61.32	7550	7580	7130	9880	5320	7600	7277.28	16.24	0	-71213	7860	7730	7610	7480	7360	7795	7545	295	2280	500	5770	10	1	58918214	4224	14.66	0.81	12	0.39	489.00	8861.00	8880	20231102	-19.26	7130	20240805	0.56	8590	-16.53	20240508	7130	0.56	20240805	8880	-19.26	20231102	7130	0.56	20240805	1.79	N	091700	500	294 억		9567486	N	N	97	N	00	N
152	20240805	100616	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7200	-400	5	-5.26	1017904750	138709	37.22	7550	7580	7200	9880	5320	7600	7338.32	16.24	0	-62899	7860	7730	7610	7480	7360	7795	7545	295	2280	500	5770	10	1	58918214	4242	14.72	0.81	12	0.24	489.00	8861.00	8880	20231102	-18.92	7200	20240805	0.00	8590	-16.18	20240508	7200	0.00	20240805	8880	-18.92	20231102	7200	0.00	20240805	1.79	N	091700	500	294 억		9567486	N	N	97	N	00	N
153	20240805	090613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7440	-160	5	-2.11	164330690	21985	5.90	7550	7580	7410	9880	5320	7600	7474.39	16.24	0	-6912	7860	7730	7610	7480	7360	7795	7545	295	2280	500	5770	10	1	58918214	4384	15.21	0.84	12	0.04	489.00	8861.00	8880	20231102	-16.22	7300	20240725	1.92	8590	-13.39	20240508	7300	1.92	20240725	8880	-16.22	20231102	7300	1.92	20240725	1.79	N	091700	500	294 억		9567486	N	N	97	N	00	N
154	20240802	160608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7600	40	2	0.53	2842225120	372308	217.58	7590	7740	7490	9820	5300	7560	7634.19	16.06	0	142212	7720	7640	7600	7520	7480	7620	7500	295	2260	500	5740	10	1	58918214	4478	15.54	0.86	12	0.63	489.00	8861.00	8880	20231102	-14.41	7300	20240725	4.11	8590	-11.53	20240508	7300	4.11	20240725	8880	-14.41	20231102	7300	4.11	20240725	1.79	N	091700	500	294 억		9464402	N	N	97	N	00	N
155	20240802	150606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7610	50	2	0.66	2709067990	354801	207.35	7590	7740	7490	9820	5300	7560	7635.46	16.06	0	135535	7720	7640	7600	7520	7480	7620	7500	295	2260	500	5740	10	1	58918214	4484	15.56	0.86	12	0.60	489.00	8861.00	8880	20231102	-14.30	7300	20240725	4.25	8590	-11.41	20240508	7300	4.25	20240725	8880	-14.30	20231102	7300	4.25	20240725	1.79	N	091700	500	294 억		9464402	N	N	183	N	00	N
156	20240802	140610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7610	50	2	0.66	2462774820	322452	188.45	7590	7740	7490	9820	5300	7560	7637.65	16.06	0	128561	7720	7640	7600	7520	7480	7620	7500	295	2260	500	5740	10	1	58918214	4484	15.56	0.86	12	0.55	489.00	8861.00	8880	20231102	-14.30	7300	20240725	4.25	8590	-11.41	20240508	7300	4.25	20240725	8880	-14.30	20231102	7300	4.25	20240725	1.79	N	091700	500	294 억		9464402	N	N	183	N	00	N
157	20240802	130609	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7630	70	2	0.93	2350966390	307758	179.86	7590	7740	7490	9820	5300	7560	7639.01	16.06	0	124763	7720	7640	7600	7520	7480	7620	7500	295	2260	500	5740	10	1	58918214	4495	15.60	0.86	12	0.52	489.00	8861.00	8880	20231102	-14.08	7300	20240725	4.52	8590	-11.18	20240508	7300	4.52	20240725	8880	-14.08	20231102	7300	4.52	20240725	1.79	N	091700	500	294 억		9464402	N	N	183	N	00	N
158	20240802	120609	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7640	80	2	1.06	1867218600	244291	142.77	7590	7740	7490	9820	5300	7560	7643.42	16.06	0	101074	7720	7640	7600	7520	7480	7620	7500	295	2260	500	5740	10	1	58918214	4501	15.62	0.86	12	0.41	489.00	8861.00	8880	20231102	-13.96	7300	20240725	4.66	8590	-11.06	20240508	7300	4.66	20240725	8880	-13.96	20231102	7300	4.66	20240725	1.79	N	091700	500	294 억		9464402	N	N	183	N	00	N
159	20240802	110610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7670	110	2	1.46	1367213180	178852	104.52	7590	7740	7490	9820	5300	7560	7644.38	16.06	0	67606	7720	7640	7600	7520	7480	7620	7500	295	2260	500	5740	10	1	58918214	4519	15.69	0.87	12	0.30	489.00	8861.00	8880	20231102	-13.63	7300	20240725	5.07	8590	-10.71	20240508	7300	5.07	20240725	8880	-13.63	20231102	7300	5.07	20240725	1.79	N	091700	500	294 억		9464402	N	N	183	N	00	N
160	20240802	100605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7720	160	2	2.12	853053610	112061	65.49	7590	7730	7490	9820	5300	7560	7612.40	16.06	0	46748	7720	7640	7600	7520	7480	7620	7500	295	2260	500	5740	10	1	58918214	4548	15.79	0.87	12	0.19	489.00	8861.00	8880	20231102	-13.06	7300	20240725	5.75	8590	-10.13	20240508	7300	5.75	20240725	8880	-13.06	20231102	7300	5.75	20240725	1.79	N	091700	500	294 억		9464402	N	N	183	N	00	N
161	20240802	090611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7530	-30	5	-0.40	105265280	13983	8.17	7590	7590	7490	9820	5300	7560	7528.09	16.06	0	4961	7720	7640	7600	7520	7480	7620	7500	295	2260	500	5740	10	1	58918214	4437	15.40	0.85	12	0.02	489.00	8861.00	8880	20231102	-15.20	7300	20240725	3.15	8590	-12.34	20240508	7300	3.15	20240725	8880	-15.20	20231102	7300	3.15	20240725	1.79	N	091700	500	294 억		9464402	N	N	183	N	00	N
162	20240801	160604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7560	-10	5	-0.13	1295813860	170187	120.42	7570	7680	7560	9840	5300	7570	7615.49	16.05	0	-1026	7696	7632	7506	7442	7316	7665	7475	295	2270	500	5750	10	1	58918214	4454	15.46	0.85	12	0.29	489.00	8861.00	8880	20231102	-14.86	7300	20240725	3.56	8590	-11.99	20240508	7300	3.56	20240725	8880	-14.86	20231102	7300	3.56	20240725	1.79	N	091700	500	294 억		9455209	N	N	183	N	00	N
163	20240801	150623	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7620	50	2	0.66	1062367910	139367	98.62	7570	7680	7570	9840	5300	7570	7622.81	16.05	0	-3563	7696	7632	7506	7442	7316	7665	7475	295	2270	500	5750	10	1	58918214	4490	15.58	0.86	12	0.24	489.00	8861.00	8880	20231102	-14.19	7300	20240725	4.38	8590	-11.29	20240508	7300	4.38	20240725	8880	-14.19	20231102	7300	4.38	20240725	1.79	N	091700	500	294 억		9455209	N	N	452	N	00	N
164	20240801	140616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7610	40	2	0.53	929221970	121901	86.26	7570	7680	7570	9840	5300	7570	7622.76	16.05	0	-4904	7696	7632	7506	7442	7316	7665	7475	295	2270	500	5750	10	1	58918214	4484	15.56	0.86	12	0.21	489.00	8861.00	8880	20231102	-14.30	7300	20240725	4.25	8590	-11.41	20240508	7300	4.25	20240725	8880	-14.30	20231102	7300	4.25	20240725	1.79	N	091700	500	294 억		9455209	N	N	452	N	00	N
165	20240801	130607	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7610	40	2	0.53	841459450	110378	78.10	7570	7680	7570	9840	5300	7570	7623.43	16.05	0	48	7696	7632	7506	7442	7316	7665	7475	295	2270	500	5750	10	1	58918214	4484	15.56	0.86	12	0.19	489.00	8861.00	8880	20231102	-14.30	7300	20240725	4.25	8590	-11.41	20240508	7300	4.25	20240725	8880	-14.30	20231102	7300	4.25	20240725	1.79	N	091700	500	294 억		9455209	N	N	452	N	00	N
166	20240801	120612	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7630	60	2	0.79	786526130	103175	73.01	7570	7680	7570	9840	5300	7570	7623.22	16.05	0	1019	7696	7632	7506	7442	7316	7665	7475	295	2270	500	5750	10	1	58918214	4495	15.60	0.86	12	0.18	489.00	8861.00	8880	20231102	-14.08	7300	20240725	4.52	8590	-11.18	20240508	7300	4.52	20240725	8880	-14.08	20231102	7300	4.52	20240725	1.79	N	091700	500	294 억		9455209	N	N	452	N	00	N
167	20240801	110612	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7610	40	2	0.53	678596630	89024	62.99	7570	7680	7570	9840	5300	7570	7622.63	16.05	0	1358	7696	7632	7506	7442	7316	7665	7475	295	2270	500	5750	10	1	58918214	4484	15.56	0.86	12	0.15	489.00	8861.00	8880	20231102	-14.30	7300	20240725	4.25	8590	-11.41	20240508	7300	4.25	20240725	8880	-14.30	20231102	7300	4.25	20240725	1.79	N	091700	500	294 억		9455209	N	N	452	N	00	N
168	20240801	100608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7660	90	2	1.19	502838180	65950	46.67	7570	7680	7570	9840	5300	7570	7624.54	16.05	0	5721	7696	7632	7506	7442	7316	7665	7475	295	2270	500	5750	10	1	58918214	4513	15.66	0.86	12	0.11	489.00	8861.00	8880	20231102	-13.74	7300	20240725	4.93	8590	-10.83	20240508	7300	4.93	20240725	8880	-13.74	20231102	7300	4.93	20240725	1.79	N	091700	500	294 억		9455209	N	N	452	N	00	N
169	20240801	090601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7650	80	2	1.06	249868550	32876	23.26	7570	7680	7570	9840	5300	7570	7600.33	16.05	0	6246	7696	7632	7506	7442	7316	7665	7475	295	2270	500	5750	10	1	58918214	4507	15.64	0.86	12	0.06	489.00	8861.00	8880	20231102	-13.85	7300	20240725	4.79	8590	-10.94	20240508	7300	4.79	20240725	8880	-13.85	20231102	7300	4.79	20240725	1.79	N	091700	500	294 억		9455209	N	N	452	N	00	N