KissMeData/179900/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	160906	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23450	300	2	1.30	834534800	36345	91.43	22900	23500	22700	30050	16250	23150	22961.47	5.07	0	4649	24116	23632	22966	22482	21816	23875	22725	81	6900	500	16660	50	1	16286895	3819	-14.25	19.27	12	0.22	-1646.00	1217.00	42550	20240112	-44.89	21050	20230824	11.40	42550	-44.89	20240112	22300	5.16	20240829	42550	-44.89	20240112	22300	5.16	20240829	0.30	N	179900	500	81 억		826036	N	N	114	N	00	N
3	20240830	150915	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23350	200	2	0.86	798905450	34819	87.59	22900	23500	22700	30050	16250	23150	22944.53	5.07	0	5095	24116	23632	22966	22482	21816	23875	22725	81	6900	500	16660	50	1	16286895	3803	-14.19	19.19	12	0.21	-1646.00	1217.00	42550	20240112	-45.12	21050	20230824	10.93	42550	-45.12	20240112	22300	4.71	20240829	42550	-45.12	20240112	22300	4.71	20240829	0.30	N	179900	500	81 억		826036	N	N	114	N	00	N
4	20240830	140914	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23100	-50	5	-0.22	609109700	26651	67.04	22900	23500	22700	30050	16250	23150	22855.04	5.07	0	6770	24116	23632	22966	22482	21816	23875	22725	81	6900	500	16660	50	1	16286895	3762	-14.03	18.98	12	0.16	-1646.00	1217.00	42550	20240112	-45.71	21050	20230824	9.74	42550	-45.71	20240112	22300	3.59	20240829	42550	-45.71	20240112	22300	3.59	20240829	0.30	N	179900	500	81 억		826036	N	N	114	N	00	N
5	20240830	130908	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22800	-350	5	-1.51	448598150	19633	49.39	22900	23500	22700	30050	16250	23150	22849.19	5.07	0	3507	24116	23632	22966	22482	21816	23875	22725	81	6900	500	16660	50	1	16286895	3713	-13.85	18.73	12	0.12	-1646.00	1217.00	42550	20240112	-46.42	21050	20230824	8.31	42550	-46.42	20240112	22300	2.24	20240829	42550	-46.42	20240112	22300	2.24	20240829	0.30	N	179900	500	81 억		826036	N	N	114	N	00	N
6	20240830	120912	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22800	-350	5	-1.51	366963800	16049	40.37	22900	23500	22700	30050	16250	23150	22865.21	5.07	0	2865	24116	23632	22966	22482	21816	23875	22725	81	6900	500	16660	50	1	16286895	3713	-13.85	18.73	12	0.10	-1646.00	1217.00	42550	20240112	-46.42	21050	20230824	8.31	42550	-46.42	20240112	22300	2.24	20240829	42550	-46.42	20240112	22300	2.24	20240829	0.30	N	179900	500	81 억		826036	N	N	114	N	00	N
7	20240830	110922	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22850	-300	5	-1.30	277036200	12107	30.46	22900	23500	22700	30050	16250	23150	22882.32	5.07	0	2360	24116	23632	22966	22482	21816	23875	22725	81	6900	500	16660	50	1	16286895	3722	-13.88	18.78	12	0.07	-1646.00	1217.00	42550	20240112	-46.30	21050	20230824	8.55	42550	-46.30	20240112	22300	2.47	20240829	42550	-46.30	20240112	22300	2.47	20240829	0.30	N	179900	500	81 억		826036	N	N	114	N	00	N
8	20240830	100917	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22950	-200	5	-0.86	146113750	6381	16.05	22900	23500	22700	30050	16250	23150	22898.25	5.07	0	609	24116	23632	22966	22482	21816	23875	22725	81	6900	500	16660	50	1	16286895	3738	-13.94	18.86	12	0.04	-1646.00	1217.00	42550	20240112	-46.06	21050	20230824	9.03	42550	-46.06	20240112	22300	2.91	20240829	42550	-46.06	20240112	22300	2.91	20240829	0.30	N	179900	500	81 억		826036	N	N	114	N	00	N
9	20240830	090920	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22900	-250	5	-1.08	23157650	1007	2.53	22900	23500	22900	30050	16250	23150	22996.67	5.07	0	-82	24116	23632	22966	22482	21816	23875	22725	81	6900	500	16660	50	1	16286895	3730	-13.91	18.82	12	0.01	-1646.00	1217.00	42550	20240112	-46.18	21050	20230824	8.79	42550	-46.18	20240112	22300	2.69	20240829	42550	-46.18	20240112	22300	2.69	20240829	0.30	N	179900	500	81 억		826036	N	N	114	N	00	N
10	20240829	160919	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23150	-150	5	-0.64	913446100	39746	75.22	22300	23450	22300	30250	16350	23300	22982.07	4.98	0	14633	24300	23800	23150	22650	22000	23475	22325	81	6950	500	16770	50	1	16286895	3770	-14.06	19.02	12	0.24	-1646.00	1217.00	42550	20240112	-45.59	19110	20230823	21.14	42550	-45.59	20240112	22300	3.81	20240829	42550	-45.59	20240112	21800	6.19	20230829	0.30	N	179900	500	81 억		811115	N	N	114	N	00	N
11	20240829	150928	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23000	-300	5	-1.29	882325400	38397	72.67	22300	23450	22300	30250	16350	23300	22979.02	4.98	0	14417	24300	23800	23150	22650	22000	23475	22325	81	6950	500	16770	50	1	16286895	3746	-13.97	18.90	12	0.24	-1646.00	1217.00	42550	20240112	-45.95	19110	20230823	20.36	42550	-45.95	20240112	22300	3.14	20240829	42550	-45.95	20240112	21800	5.50	20230829	0.30	N	179900	500	81 억		811115	N	N	69	N	00	N
12	20240829	140928	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23100	-200	5	-0.86	622965000	27132	51.35	22300	23450	22300	30250	16350	23300	22960.53	4.98	0	5576	24300	23800	23150	22650	22000	23475	22325	81	6950	500	16770	50	1	16286895	3762	-14.03	18.98	12	0.17	-1646.00	1217.00	42550	20240112	-45.71	19110	20230823	20.88	42550	-45.71	20240112	22300	3.59	20240829	42550	-45.71	20240112	21800	5.96	20230829	0.30	N	179900	500	81 억		811115	N	N	69	N	00	N
13	20240829	130930	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23100	-200	5	-0.86	521565600	22730	43.02	22300	23450	22300	30250	16350	23300	22946.13	4.98	0	3608	24300	23800	23150	22650	22000	23475	22325	81	6950	500	16770	50	1	16286895	3762	-14.03	18.98	12	0.14	-1646.00	1217.00	42550	20240112	-45.71	19110	20230823	20.88	42550	-45.71	20240112	22300	3.59	20240829	42550	-45.71	20240112	21800	5.96	20230829	0.30	N	179900	500	81 억		811115	N	N	69	N	00	N
14	20240829	120928	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23050	-250	5	-1.07	396120600	17269	32.68	22300	23450	22300	30250	16350	23300	22938.25	4.98	0	3537	24300	23800	23150	22650	22000	23475	22325	81	6950	500	16770	50	1	16286895	3754	-14.00	18.94	12	0.11	-1646.00	1217.00	42550	20240112	-45.83	19110	20230823	20.62	42550	-45.83	20240112	22300	3.36	20240829	42550	-45.83	20240112	21800	5.73	20230829	0.30	N	179900	500	81 억		811115	N	N	69	N	00	N
15	20240829	110928	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23050	-250	5	-1.07	323958600	14127	26.74	22300	23450	22300	30250	16350	23300	22931.88	4.98	0	2706	24300	23800	23150	22650	22000	23475	22325	81	6950	500	16770	50	1	16286895	3754	-14.00	18.94	12	0.09	-1646.00	1217.00	42550	20240112	-45.83	19110	20230823	20.62	42550	-45.83	20240112	22300	3.36	20240829	42550	-45.83	20240112	21800	5.73	20230829	0.30	N	179900	500	81 억		811115	N	N	69	N	00	N
16	20240829	100922	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23100	-200	5	-0.86	236215450	10320	19.53	22300	23450	22300	30250	16350	23300	22889.09	4.98	0	2824	24300	23800	23150	22650	22000	23475	22325	81	6950	500	16770	50	1	16286895	3762	-14.03	18.98	12	0.06	-1646.00	1217.00	42550	20240112	-45.71	19110	20230823	20.88	42550	-45.71	20240112	22300	3.59	20240829	42550	-45.71	20240112	21800	5.96	20230829	0.30	N	179900	500	81 억		811115	N	N	69	N	00	N
17	20240829	090926	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22800	-500	5	-2.15	64753950	2845	5.38	22300	23450	22300	30250	16350	23300	22760.62	4.98	0	815	24300	23800	23150	22650	22000	23475	22325	81	6950	500	16770	50	1	16286895	3713	-13.85	18.73	12	0.02	-1646.00	1217.00	42550	20240112	-46.42	19110	20230823	19.31	42550	-46.42	20240112	22300	2.24	20240829	42550	-46.42	20240112	21800	4.59	20230829	0.30	N	179900	500	81 억		811115	N	N	69	N	00	N
18	20240828	160857	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23300	-600	5	-2.51	1225272850	52836	84.42	23500	23650	22500	31050	16750	23900	23190.11	4.89	0	15205	25766	24832	24016	23082	22266	24425	22675	81	7150	500	17200	50	1	16286895	3795	-14.16	19.15	12	0.32	-1646.00	1217.00	42550	20240112	-45.24	19060	20230822	22.25	42550	-45.24	20240112	22500	3.56	20240828	42550	-45.24	20240112	21600	7.87	20230828	0.31	N	179900	500	81 억		795798	N	N	69	N	00	N
19	20240828	150903	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23250	-650	5	-2.72	1174669900	50663	80.95	23500	23650	22500	31050	16750	23900	23185.95	4.89	0	14029	25766	24832	24016	23082	22266	24425	22675	81	7150	500	17200	50	1	16286895	3787	-14.13	19.10	12	0.31	-1646.00	1217.00	42550	20240112	-45.36	19060	20230822	21.98	42550	-45.36	20240112	22500	3.33	20240828	42550	-45.36	20240112	21600	7.64	20230828	0.31	N	179900	500	81 억		795798	N	N	529	N	00	N
20	20240828	140906	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23350	-550	5	-2.30	1004862300	43369	69.30	23500	23650	22500	31050	16750	23900	23170.06	4.89	0	10857	25766	24832	24016	23082	22266	24425	22675	81	7150	500	17200	50	1	16286895	3803	-14.19	19.19	12	0.27	-1646.00	1217.00	42550	20240112	-45.12	19060	20230822	22.51	42550	-45.12	20240112	22500	3.78	20240828	42550	-45.12	20240112	21600	8.10	20230828	0.31	N	179900	500	81 억		795798	N	N	529	N	00	N
21	20240828	130902	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23300	-600	5	-2.51	935422300	40396	64.55	23500	23650	22500	31050	16750	23900	23156.31	4.89	0	9639	25766	24832	24016	23082	22266	24425	22675	81	7150	500	17200	50	1	16286895	3795	-14.16	19.15	12	0.25	-1646.00	1217.00	42550	20240112	-45.24	19060	20230822	22.25	42550	-45.24	20240112	22500	3.56	20240828	42550	-45.24	20240112	21600	7.87	20230828	0.31	N	179900	500	81 억		795798	N	N	529	N	00	N
22	20240828	120900	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23150	-750	5	-3.14	843995400	36473	58.28	23500	23650	22500	31050	16750	23900	23140.28	4.89	0	8024	25766	24832	24016	23082	22266	24425	22675	81	7150	500	17200	50	1	16286895	3770	-14.06	19.02	12	0.22	-1646.00	1217.00	42550	20240112	-45.59	19060	20230822	21.46	42550	-45.59	20240112	22500	2.89	20240828	42550	-45.59	20240112	21600	7.18	20230828	0.31	N	179900	500	81 억		795798	N	N	529	N	00	N
23	20240828	110900	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23300	-600	5	-2.51	650088250	28123	44.94	23500	23650	22500	31050	16750	23900	23115.89	4.89	0	5857	25766	24832	24016	23082	22266	24425	22675	81	7150	500	17200	50	1	16286895	3795	-14.16	19.15	12	0.17	-1646.00	1217.00	42550	20240112	-45.24	19060	20230822	22.25	42550	-45.24	20240112	22500	3.56	20240828	42550	-45.24	20240112	21600	7.87	20230828	0.31	N	179900	500	81 억		795798	N	N	529	N	00	N
24	20240828	100929	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23450	-450	5	-1.88	564196350	24449	39.07	23500	23650	22500	31050	16750	23900	23076.46	4.89	0	5262	25766	24832	24016	23082	22266	24425	22675	81	7150	500	17200	50	1	16286895	3819	-14.25	19.27	12	0.15	-1646.00	1217.00	42550	20240112	-44.89	19060	20230822	23.03	42550	-44.89	20240112	22500	4.22	20240828	42550	-44.89	20240112	21600	8.56	20230828	0.31	N	179900	500	81 억		795798	N	N	529	N	00	N
25	20240828	090916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23100	-800	5	-3.35	99525000	4278	6.84	23500	23650	23000	31050	16750	23900	23264.38	4.89	0	834	25766	24832	24016	23082	22266	24425	22675	81	7150	500	17200	50	1	16286895	3762	-14.03	18.98	12	0.03	-1646.00	1217.00	42550	20240112	-45.71	19060	20230822	21.20	42550	-45.71	20240112	23000	0.43	20240828	42550	-45.71	20240112	21600	6.94	20230828	0.31	N	179900	500	81 억		795798	N	N	529	N	00	N
26	20240827	160858	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23900	-1050	5	-4.21	1482642750	62492	58.35	24950	24950	23200	32400	17500	24950	23725.31	4.87	0	-7733	26116	25532	24416	23832	22716	25825	24125	81	7450	500	17960	50	1	16286895	3893	-14.52	19.64	12	0.38	-1646.00	1217.00	42550	20240112	-43.83	18150	20230821	31.68	42550	-43.83	20240112	23200	3.02	20240827	42550	-43.83	20240112	21600	10.65	20230828	0.31	N	179900	500	81 억		793697	N	N	529	N	00	N
27	20240827	150902	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23900	-1050	5	-4.21	1366598950	57622	53.80	24950	24950	23200	32400	17500	24950	23716.62	4.87	0	-5577	26116	25532	24416	23832	22716	25825	24125	81	7450	500	17960	50	1	16286895	3893	-14.52	19.64	12	0.35	-1646.00	1217.00	42550	20240112	-43.83	18150	20230821	31.68	42550	-43.83	20240112	23200	3.02	20240827	42550	-43.83	20240112	21600	10.65	20230828	0.31	N	179900	500	81 억		793697	N	N	741	N	00	N
28	20240827	140905	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23550	-1400	5	-5.61	1104994400	46469	43.39	24950	24950	23200	32400	17500	24950	23779.17	4.87	0	-6178	26116	25532	24416	23832	22716	25825	24125	81	7450	500	17960	50	1	16286895	3836	-14.31	19.35	12	0.29	-1646.00	1217.00	42550	20240112	-44.65	18150	20230821	29.75	42550	-44.65	20240112	23200	1.51	20240827	42550	-44.65	20240112	21600	9.03	20230828	0.31	N	179900	500	81 억		793697	N	N	741	N	00	N
29	20240827	130907	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23600	-1350	5	-5.41	683556650	28476	26.59	24950	24950	23500	32400	17500	24950	24004.66	4.87	0	-3790	26116	25532	24416	23832	22716	25825	24125	81	7450	500	17960	50	1	16286895	3844	-14.34	19.39	12	0.17	-1646.00	1217.00	42550	20240112	-44.54	18150	20230821	30.03	42550	-44.54	20240112	23300	1.29	20240826	42550	-44.54	20240112	21600	9.26	20230828	0.31	N	179900	500	81 억		793697	N	N	741	N	00	N
30	20240827	120908	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23750	-1200	5	-4.81	542290300	22517	21.02	24950	24950	23500	32400	17500	24950	24083.59	4.87	0	-2964	26116	25532	24416	23832	22716	25825	24125	81	7450	500	17960	50	1	16286895	3868	-14.43	19.52	12	0.14	-1646.00	1217.00	42550	20240112	-44.18	18150	20230821	30.85	42550	-44.18	20240112	23300	1.93	20240826	42550	-44.18	20240112	21600	9.95	20230828	0.31	N	179900	500	81 억		793697	N	N	741	N	00	N
31	20240827	110905	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24150	-800	5	-3.21	403320950	16704	15.60	24950	24950	23500	32400	17500	24950	24145.17	4.87	0	-1997	26116	25532	24416	23832	22716	25825	24125	81	7450	500	17960	50	1	16286895	3933	-14.67	19.84	12	0.10	-1646.00	1217.00	42550	20240112	-43.24	18150	20230821	33.06	42550	-43.24	20240112	23300	3.65	20240826	42550	-43.24	20240112	21600	11.81	20230828	0.31	N	179900	500	81 억		793697	N	N	741	N	00	N
32	20240827	100903	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24100	-850	5	-3.41	263349150	10917	10.19	24950	24950	23500	32400	17500	24950	24122.85	4.87	0	-1011	26116	25532	24416	23832	22716	25825	24125	81	7450	500	17960	50	1	16286895	3925	-14.64	19.80	12	0.07	-1646.00	1217.00	42550	20240112	-43.36	18150	20230821	32.78	42550	-43.36	20240112	23300	3.43	20240826	42550	-43.36	20240112	21600	11.57	20230828	0.31	N	179900	500	81 억		793697	N	N	741	N	00	N
33	20240827	090902	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24250	-700	5	-2.81	50511900	2081	1.94	24950	24950	23500	32400	17500	24950	24272.90	4.87	0	99	26116	25532	24416	23832	22716	25825	24125	81	7450	500	17960	50	1	16286895	3950	-14.73	19.93	12	0.01	-1646.00	1217.00	42550	20240112	-43.01	18150	20230821	33.61	42550	-43.01	20240112	23300	4.08	20240826	42550	-43.01	20240112	21600	12.27	20230828	0.31	N	179900	500	81 억		793697	N	N	741	N	00	N
34	20240826	160850	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24950	250	2	1.01	2565929850	107059	187.25	24450	25000	23300	32100	17300	24700	23967.25	4.79	0	9980	25366	25032	24666	24332	23966	24850	24150	81	7400	500	17780	50	1	16286895	4064	-15.16	20.50	12	0.66	-1646.00	1217.00	42550	20240112	-41.36	18150	20230821	37.47	42550	-41.36	20240112	23300	7.08	20240826	42550	-41.36	20240112	21600	15.51	20230828	0.31	N	179900	500	81 억		780932	N	N	741	N	00	N
35	20240826	150857	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24600	-100	5	-0.40	2485097050	103806	181.56	24450	25000	23300	32100	17300	24700	23939.82	4.79	0	11543	25366	25032	24666	24332	23966	24850	24150	81	7400	500	17780	50	1	16286895	4007	-14.95	20.21	12	0.64	-1646.00	1217.00	42550	20240112	-42.19	18150	20230821	35.54	42550	-42.19	20240112	23300	5.58	20240826	42550	-42.19	20240112	21600	13.89	20230828	0.31	N	179900	500	81 억		780932	N	N	0	N	00	N
36	20240826	140900	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24950	250	2	1.01	2261445000	94739	165.70	24450	25000	23300	32100	17300	24700	23870.26	4.79	0	15564	25366	25032	24666	24332	23966	24850	24150	81	7400	500	17780	50	1	16286895	4064	-15.16	20.50	12	0.58	-1646.00	1217.00	42550	20240112	-41.36	18150	20230821	37.47	42550	-41.36	20240112	23300	7.08	20240826	42550	-41.36	20240112	21600	15.51	20230828	0.31	N	179900	500	81 억		780932	N	N	0	N	00	N
37	20240826	130901	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24500	-200	5	-0.81	2069196350	86980	152.13	24450	24600	23300	32100	17300	24700	23789.33	4.79	0	16025	25366	25032	24666	24332	23966	24850	24150	81	7400	500	17780	50	1	16286895	3990	-14.88	20.13	12	0.53	-1646.00	1217.00	42550	20240112	-42.42	18150	20230821	34.99	42550	-42.42	20240112	23300	5.15	20240826	42550	-42.42	20240112	21600	13.43	20230828	0.31	N	179900	500	81 억		780932	N	N	0	N	00	N
38	20240826	120855	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23600	-1100	5	-4.45	1687727850	71087	124.33	24450	24600	23300	32100	17300	24700	23741.72	4.79	0	13459	25366	25032	24666	24332	23966	24850	24150	81	7400	500	17780	50	1	16286895	3844	-14.34	19.39	12	0.44	-1646.00	1217.00	42550	20240112	-44.54	18150	20230821	30.03	42550	-44.54	20240112	23300	1.29	20240826	42550	-44.54	20240112	21600	9.26	20230828	0.31	N	179900	500	81 억		780932	N	N	0	N	00	N
39	20240826	110900	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23500	-1200	5	-4.86	1429852950	60101	105.12	24450	24600	23350	32100	17300	24700	23790.83	4.79	0	12812	25366	25032	24666	24332	23966	24850	24150	81	7400	500	17780	50	1	16286895	3827	-14.28	19.31	12	0.37	-1646.00	1217.00	42550	20240112	-44.77	18150	20230821	29.48	42550	-44.77	20240112	23350	0.64	20240826	42550	-44.77	20240112	21600	8.80	20230828	0.31	N	179900	500	81 억		780932	N	N	0	N	00	N
40	20240826	100900	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23700	-1000	5	-4.05	826254150	34586	60.49	24450	24600	23600	32100	17300	24700	23889.84	4.79	0	9760	25366	25032	24666	24332	23966	24850	24150	81	7400	500	17780	50	1	16286895	3860	-14.40	19.47	12	0.21	-1646.00	1217.00	42550	20240112	-44.30	18150	20230821	30.58	42550	-44.30	20240112	23600	0.42	20240826	42550	-44.30	20240112	21600	9.72	20230828	0.31	N	179900	500	81 억		780932	N	N	0	N	00	N
41	20240826	090856	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24250	-450	5	-1.82	49527550	2040	3.57	24450	24600	24150	32100	17300	24700	24278.21	4.79	0	-802	25366	25032	24666	24332	23966	24850	24150	81	7400	500	17780	50	1	16286895	3950	-14.73	19.93	12	0.01	-1646.00	1217.00	42550	20240112	-43.01	18150	20230821	33.61	42550	-43.01	20240112	24150	0.41	20240826	42550	-43.01	20240112	21600	12.27	20230828	0.31	N	179900	500	81 억		780932	N	N	0	N	00	N
42	20240823	160851	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24700	-600	5	-2.37	1395657350	56691	65.02	24800	25000	24300	32850	17750	25300	24618.67	4.74	0	8739	27266	26282	25316	24332	23366	25800	23850	81	7550	500	18210	50	1	16286895	4023	-15.01	20.30	12	0.35	-1646.00	1217.00	42550	20240112	-41.95	17720	20230817	39.39	42550	-41.95	20240112	24300	1.65	20240823	42550	-41.95	20240112	19110	29.25	20230823	0.31	N	179900	500	81 억		772589	N	N	536	N	00	N
43	20240823	150858	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24600	-700	5	-2.77	1346823800	54707	62.75	24800	25000	24300	32850	17750	25300	24618.86	4.74	0	8153	27266	26282	25316	24332	23366	25800	23850	81	7550	500	18210	50	1	16286895	4007	-14.95	20.21	12	0.34	-1646.00	1217.00	42550	20240112	-42.19	17720	20230817	38.83	42550	-42.19	20240112	24300	1.23	20240823	42550	-42.19	20240112	19110	28.73	20230823	0.31	N	179900	500	81 억		772589	N	N	536	N	00	N
44	20240823	140858	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24650	-650	5	-2.57	1202679050	48867	56.05	24800	25000	24300	32850	17750	25300	24611.27	4.74	0	5606	27266	26282	25316	24332	23366	25800	23850	81	7550	500	18210	50	1	16286895	4015	-14.98	20.25	12	0.30	-1646.00	1217.00	42550	20240112	-42.07	17720	20230817	39.11	42550	-42.07	20240112	24300	1.44	20240823	42550	-42.07	20240112	19110	28.99	20230823	0.31	N	179900	500	81 억		772589	N	N	536	N	00	N
45	20240823	130858	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24700	-600	5	-2.37	1067377100	43380	49.76	24800	25000	24300	32850	17750	25300	24605.28	4.74	0	2072	27266	26282	25316	24332	23366	25800	23850	81	7550	500	18210	50	1	16286895	4023	-15.01	20.30	12	0.27	-1646.00	1217.00	42550	20240112	-41.95	17720	20230817	39.39	42550	-41.95	20240112	24300	1.65	20240823	42550	-41.95	20240112	19110	29.25	20230823	0.31	N	179900	500	81 억		772589	N	N	536	N	00	N
46	20240823	120856	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24500	-800	5	-3.16	975026050	39629	45.45	24800	25000	24300	32850	17750	25300	24603.85	4.74	0	707	27266	26282	25316	24332	23366	25800	23850	81	7550	500	18210	50	1	16286895	3990	-14.88	20.13	12	0.24	-1646.00	1217.00	42550	20240112	-42.42	17720	20230817	38.26	42550	-42.42	20240112	24300	0.82	20240823	42550	-42.42	20240112	19110	28.21	20230823	0.31	N	179900	500	81 억		772589	N	N	536	N	00	N
47	20240823	110854	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24600	-700	5	-2.77	877837200	35671	40.91	24800	25000	24300	32850	17750	25300	24609.27	4.74	0	-93	27266	26282	25316	24332	23366	25800	23850	81	7550	500	18210	50	1	16286895	4007	-14.95	20.21	12	0.22	-1646.00	1217.00	42550	20240112	-42.19	17720	20230817	38.83	42550	-42.19	20240112	24300	1.23	20240823	42550	-42.19	20240112	19110	28.73	20230823	0.31	N	179900	500	81 억		772589	N	N	536	N	00	N
48	20240823	100856	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24750	-550	5	-2.17	479010700	19560	22.43	24800	24950	24300	32850	17750	25300	24489.30	4.74	0	2482	27266	26282	25316	24332	23366	25800	23850	81	7550	500	18210	50	1	16286895	4031	-15.04	20.34	12	0.12	-1646.00	1217.00	42550	20240112	-41.83	17720	20230817	39.67	42550	-41.83	20240112	24300	1.85	20240823	42550	-41.83	20240112	19110	29.51	20230823	0.31	N	179900	500	81 억		772589	N	N	536	N	00	N
49	20240823	090858	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24500	-800	5	-3.16	43883500	1787	2.05	24800	24950	24450	32850	17750	25300	24557.08	4.74	0	55	27266	26282	25316	24332	23366	25800	23850	81	7550	500	18210	50	1	16286895	3990	-14.88	20.13	12	0.01	-1646.00	1217.00	42550	20240112	-42.42	17720	20230817	38.26	42550	-42.42	20240112	24350	0.62	20240822	42550	-42.42	20240112	19110	28.21	20230823	0.31	N	179900	500	81 억		772589	N	N	536	N	00	N
50	20240822	160850	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25300	-1000	5	-3.80	2163974850	86645	324.85	26200	26300	24350	34150	18450	26300	24975.18	4.82	0	-11668	26966	26632	26166	25832	25366	26800	26000	81	7850	500	18930	50	1	16286895	4121	-15.37	20.79	12	0.53	-1646.00	1217.00	42550	20240112	-40.54	17720	20230817	42.78	42550	-40.54	20240112	24350	3.90	20240822	42550	-40.54	20240112	19060	32.74	20230822	0.32	N	179900	500	81 억		785090	N	N	536	N	00	N
51	20240822	150858	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24950	-1350	5	-5.13	2084120650	83466	312.93	26200	26300	24350	34150	18450	26300	24969.70	4.82	0	-10917	26966	26632	26166	25832	25366	26800	26000	81	7850	500	18930	50	1	16286895	4064	-15.16	20.50	12	0.51	-1646.00	1217.00	42550	20240112	-41.36	17720	20230817	40.80	42550	-41.36	20240112	24350	2.46	20240822	42550	-41.36	20240112	19060	30.90	20230822	0.32	N	179900	500	81 억		785090	N	N	285	N	00	N
52	20240822	140859	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24900	-1400	5	-5.32	1822964200	72905	273.34	26200	26300	24350	34150	18450	26300	25004.65	4.82	0	-11551	26966	26632	26166	25832	25366	26800	26000	81	7850	500	18930	50	1	16286895	4055	-15.13	20.46	12	0.45	-1646.00	1217.00	42550	20240112	-41.48	17720	20230817	40.52	42550	-41.48	20240112	24350	2.26	20240822	42550	-41.48	20240112	19060	30.64	20230822	0.32	N	179900	500	81 억		785090	N	N	285	N	00	N
53	20240822	130859	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24750	-1550	5	-5.89	1725680500	68988	258.65	26200	26300	24350	34150	18450	26300	25014.21	4.82	0	-11591	26966	26632	26166	25832	25366	26800	26000	81	7850	500	18930	50	1	16286895	4031	-15.04	20.34	12	0.42	-1646.00	1217.00	42550	20240112	-41.83	17720	20230817	39.67	42550	-41.83	20240112	24350	1.64	20240822	42550	-41.83	20240112	19060	29.85	20230822	0.32	N	179900	500	81 억		785090	N	N	285	N	00	N
54	20240822	120902	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24800	-1500	5	-5.70	1656633650	66202	248.21	26200	26300	24350	34150	18450	26300	25023.92	4.82	0	-10938	26966	26632	26166	25832	25366	26800	26000	81	7850	500	18930	50	1	16286895	4039	-15.07	20.38	12	0.41	-1646.00	1217.00	42550	20240112	-41.72	17720	20230817	39.95	42550	-41.72	20240112	24350	1.85	20240822	42550	-41.72	20240112	19060	30.12	20230822	0.32	N	179900	500	81 억		785090	N	N	285	N	00	N
55	20240822	110853	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24550	-1750	5	-6.65	1383552050	55193	206.93	26200	26300	24350	34150	18450	26300	25067.53	4.82	0	-11301	26966	26632	26166	25832	25366	26800	26000	81	7850	500	18930	50	1	16286895	3998	-14.91	20.17	12	0.34	-1646.00	1217.00	42550	20240112	-42.30	17720	20230817	38.54	42550	-42.30	20240112	24350	0.82	20240822	42550	-42.30	20240112	19060	28.80	20230822	0.32	N	179900	500	81 억		785090	N	N	285	N	00	N
56	20240822	100853	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24750	-1550	5	-5.89	933466650	36878	138.26	26200	26300	24750	34150	18450	26300	25312.29	4.82	0	-9348	26966	26632	26166	25832	25366	26800	26000	81	7850	500	18930	50	1	16286895	4031	-15.04	20.34	12	0.23	-1646.00	1217.00	42550	20240112	-41.83	17720	20230817	39.67	42550	-41.83	20240112	24750	0.00	20240822	42550	-41.83	20240112	19060	29.85	20230822	0.32	N	179900	500	81 억		785090	N	N	285	N	00	N
57	20240822	090855	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26000	-300	5	-1.14	35671850	1367	5.13	26200	26250	26000	34150	18450	26300	26094.99	4.82	0	-37	26966	26632	26166	25832	25366	26800	26000	81	7850	500	18930	50	1	16286895	4235	-15.80	21.36	12	0.01	-1646.00	1217.00	42550	20240112	-38.90	17720	20230817	46.73	42550	-38.90	20240112	25000	4.00	20240805	42550	-38.90	20240112	19060	36.41	20230822	0.32	N	179900	500	81 억		785090	N	N	285	N	00	N
58	20240821	160849	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26300	50	2	0.19	696230700	26672	80.29	25750	26500	25700	34100	18400	26250	26103.43	4.83	0	-106	26883	26566	26033	25716	25183	26725	25875	81	7850	500	18900	50	1	16286895	4283	-15.98	21.61	12	0.16	-1646.00	1217.00	42550	20240112	-38.19	17720	20230817	48.42	42550	-38.19	20240112	25000	5.20	20240805	42550	-38.19	20240112	18150	44.90	20230821	0.32	N	179900	500	81 억		787134	N	N	285	N	00	N
59	20240821	150901	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26000	-250	5	-0.95	655573500	25120	75.62	25750	26500	25700	34100	18400	26250	26097.67	4.83	0	517	26883	26566	26033	25716	25183	26725	25875	81	7850	500	18900	50	1	16286895	4235	-15.80	21.36	12	0.15	-1646.00	1217.00	42550	20240112	-38.90	17720	20230817	46.73	42550	-38.90	20240112	25000	4.00	20240805	42550	-38.90	20240112	18150	43.25	20230821	0.32	N	179900	500	81 억		787134	N	N	57	N	00	N
60	20240821	140856	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26100	-150	5	-0.57	594669950	22791	68.61	25750	26500	25700	34100	18400	26250	26092.31	4.83	0	-477	26883	26566	26033	25716	25183	26725	25875	81	7850	500	18900	50	1	16286895	4251	-15.86	21.45	12	0.14	-1646.00	1217.00	42550	20240112	-38.66	17720	20230817	47.29	42550	-38.66	20240112	25000	4.40	20240805	42550	-38.66	20240112	18150	43.80	20230821	0.32	N	179900	500	81 억		787134	N	N	57	N	00	N
61	20240821	130903	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26200	-50	5	-0.19	517939300	19872	59.82	25750	26300	25700	34100	18400	26250	26063.77	4.83	0	-856	26883	26566	26033	25716	25183	26725	25875	81	7850	500	18900	50	1	16286895	4267	-15.92	21.53	12	0.12	-1646.00	1217.00	42550	20240112	-38.43	17720	20230817	47.86	42550	-38.43	20240112	25000	4.80	20240805	42550	-38.43	20240112	18150	44.35	20230821	0.32	N	179900	500	81 억		787134	N	N	57	N	00	N
62	20240821	120902	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26150	-100	5	-0.38	506509000	19435	58.51	25750	26300	25700	34100	18400	26250	26061.69	4.83	0	-788	26883	26566	26033	25716	25183	26725	25875	81	7850	500	18900	50	1	16286895	4259	-15.89	21.49	12	0.12	-1646.00	1217.00	42550	20240112	-38.54	17720	20230817	47.57	42550	-38.54	20240112	25000	4.60	20240805	42550	-38.54	20240112	18150	44.08	20230821	0.32	N	179900	500	81 억		787134	N	N	57	N	00	N
63	20240821	110858	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25950	-300	5	-1.14	456226150	17501	52.69	25750	26300	25700	34100	18400	26250	26068.58	4.83	0	-1222	26883	26566	26033	25716	25183	26725	25875	81	7850	500	18900	50	1	16286895	4226	-15.77	21.32	12	0.11	-1646.00	1217.00	42550	20240112	-39.01	17720	20230817	46.44	42550	-39.01	20240112	25000	3.80	20240805	42550	-39.01	20240112	18150	42.98	20230821	0.32	N	179900	500	81 억		787134	N	N	57	N	00	N
64	20240821	100903	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26150	-100	5	-0.38	362097950	13880	41.78	25750	26300	25700	34100	18400	26250	26087.75	4.83	0	-3051	26883	26566	26033	25716	25183	26725	25875	81	7850	500	18900	50	1	16286895	4259	-15.89	21.49	12	0.09	-1646.00	1217.00	42550	20240112	-38.54	17720	20230817	47.57	42550	-38.54	20240112	25000	4.60	20240805	42550	-38.54	20240112	18150	44.08	20230821	0.32	N	179900	500	81 억		787134	N	N	57	N	00	N
65	20240821	090853	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26000	-250	5	-0.95	61088850	2354	7.09	25750	26200	25700	34100	18400	26250	25951.08	4.83	0	-817	26883	26566	26033	25716	25183	26725	25875	81	7850	500	18900	50	1	16286895	4235	-15.80	21.36	12	0.01	-1646.00	1217.00	42550	20240112	-38.90	17720	20230817	46.73	42550	-38.90	20240112	25000	4.00	20240805	42550	-38.90	20240112	18150	43.25	20230821	0.32	N	179900	500	81 억		787134	N	N	57	N	00	N
66	20240820	160843	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26250	150	2	0.57	865382350	33216	62.21	25700	26350	25500	33900	18300	26100	26053.18	4.77	0	11380	27500	26800	26100	25400	24700	26450	25050	81	7800	500	18790	50	1	16286895	4275	-15.95	21.57	12	0.20	-1646.00	1217.00	42550	20240112	-38.31	17720	20230817	48.14	42550	-38.31	20240112	25000	5.00	20240805	42550	-38.31	20240112	18150	44.63	20230821	0.34	N	179900	500	81 억		777280	N	N	57	N	00	N
67	20240820	150855	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26100	0	3	0.00	838577700	32193	60.29	25700	26350	25500	33900	18300	26100	26048.45	4.77	0	11577	27500	26800	26100	25400	24700	26450	25050	81	7800	500	18790	50	1	16286895	4251	-15.86	21.45	12	0.20	-1646.00	1217.00	42550	20240112	-38.66	17720	20230817	47.29	42550	-38.66	20240112	25000	4.40	20240805	42550	-38.66	20240112	18150	43.80	20230821	0.34	N	179900	500	81 억		777280	N	N	136	N	00	N
68	20240820	140852	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26150	50	2	0.19	731028650	28078	52.58	25700	26350	25500	33900	18300	26100	26035.64	4.77	0	10486	27500	26800	26100	25400	24700	26450	25050	81	7800	500	18790	50	1	16286895	4259	-15.89	21.49	12	0.17	-1646.00	1217.00	42550	20240112	-38.54	17720	20230817	47.57	42550	-38.54	20240112	25000	4.60	20240805	42550	-38.54	20240112	18150	44.08	20230821	0.34	N	179900	500	81 억		777280	N	N	136	N	00	N
69	20240820	130854	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26200	100	2	0.38	532827450	20514	38.42	25700	26350	25500	33900	18300	26100	25973.84	4.77	0	6066	27500	26800	26100	25400	24700	26450	25050	81	7800	500	18790	50	1	16286895	4267	-15.92	21.53	12	0.13	-1646.00	1217.00	42550	20240112	-38.43	17720	20230817	47.86	42550	-38.43	20240112	25000	4.80	20240805	42550	-38.43	20240112	18150	44.35	20230821	0.34	N	179900	500	81 억		777280	N	N	136	N	00	N
70	20240820	120849	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26150	50	2	0.19	410227200	15835	29.66	25700	26250	25500	33900	18300	26100	25906.36	4.77	0	2714	27500	26800	26100	25400	24700	26450	25050	81	7800	500	18790	50	1	16286895	4259	-15.89	21.49	12	0.10	-1646.00	1217.00	42550	20240112	-38.54	17720	20230817	47.57	42550	-38.54	20240112	25000	4.60	20240805	42550	-38.54	20240112	18150	44.08	20230821	0.34	N	179900	500	81 억		777280	N	N	136	N	00	N
71	20240820	110847	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26050	-50	5	-0.19	363872250	14060	26.33	25700	26150	25500	33900	18300	26100	25879.96	4.77	0	3184	27500	26800	26100	25400	24700	26450	25050	81	7800	500	18790	50	1	16286895	4243	-15.83	21.41	12	0.09	-1646.00	1217.00	42550	20240112	-38.78	17720	20230817	47.01	42550	-38.78	20240112	25000	4.20	20240805	42550	-38.78	20240112	18150	43.53	20230821	0.34	N	179900	500	81 억		777280	N	N	136	N	00	N
72	20240820	100845	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25900	-200	5	-0.77	246700100	9532	17.85	25700	26150	25500	33900	18300	26100	25881.25	4.77	0	3247	27500	26800	26100	25400	24700	26450	25050	81	7800	500	18790	50	1	16286895	4218	-15.74	21.28	12	0.06	-1646.00	1217.00	42550	20240112	-39.13	17720	20230817	46.16	42550	-39.13	20240112	25000	3.60	20240805	42550	-39.13	20240112	18150	42.70	20230821	0.34	N	179900	500	81 억		777280	N	N	136	N	00	N
73	20240820	090848	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26050	-50	5	-0.19	25791900	996	1.87	25700	26100	25700	33900	18300	26100	25895.48	4.77	0	-402	27500	26800	26100	25400	24700	26450	25050	81	7800	500	18790	50	1	16286895	4243	-15.83	21.41	12	0.01	-1646.00	1217.00	42550	20240112	-38.78	17720	20230817	47.01	42550	-38.78	20240112	25000	4.20	20240805	42550	-38.78	20240112	18150	43.53	20230821	0.34	N	179900	500	81 억		777280	N	N	136	N	00	N
74	20240819	160838	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26100	-600	5	-2.25	1387427100	53396	101.31	26800	26800	25400	34700	18700	26700	25983.73	4.76	0	3111	28233	27466	26883	26116	25533	27175	25825	81	8000	500	19220	50	1	16286895	4251	-15.86	21.45	12	0.33	-1646.00	1217.00	42550	20240112	-38.66	17720	20230817	47.29	42550	-38.66	20240112	25000	4.40	20240805	42550	-38.66	20240112	18150	43.80	20230821	0.34	N	179900	500	81 억		775092	N	N	136	N	00	N
75	20240819	150844	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25750	-950	5	-3.56	1272533500	48962	92.89	26800	26800	25400	34700	18700	26700	25990.23	4.76	0	3610	28233	27466	26883	26116	25533	27175	25825	81	8000	500	19220	50	1	16286895	4194	-15.64	21.16	12	0.30	-1646.00	1217.00	42550	20240112	-39.48	17720	20230817	45.32	42550	-39.48	20240112	25000	3.00	20240805	42550	-39.48	20240112	18150	41.87	20230821	0.34	N	179900	500	81 억		775092	N	N	484	N	00	N
76	20240819	140846	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25750	-950	5	-3.56	1029162500	39478	74.90	26800	26800	25700	34700	18700	26700	26069.27	4.76	0	1331	28233	27466	26883	26116	25533	27175	25825	81	8000	500	19220	50	1	16286895	4194	-15.64	21.16	12	0.24	-1646.00	1217.00	42550	20240112	-39.48	17720	20230817	45.32	42550	-39.48	20240112	25000	3.00	20240805	42550	-39.48	20240112	18150	41.87	20230821	0.34	N	179900	500	81 억		775092	N	N	484	N	00	N
77	20240819	130842	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26100	-600	5	-2.25	767181150	29359	55.70	26800	26800	25850	34700	18700	26700	26131.04	4.76	0	703	28233	27466	26883	26116	25533	27175	25825	81	8000	500	19220	50	1	16286895	4251	-15.86	21.45	12	0.18	-1646.00	1217.00	42550	20240112	-38.66	17720	20230817	47.29	42550	-38.66	20240112	25000	4.40	20240805	42550	-38.66	20240112	18150	43.80	20230821	0.34	N	179900	500	81 억		775092	N	N	484	N	00	N
78	20240819	120842	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26000	-700	5	-2.62	688231200	26338	49.97	26800	26800	25850	34700	18700	26700	26130.73	4.76	0	-293	28233	27466	26883	26116	25533	27175	25825	81	8000	500	19220	50	1	16286895	4235	-15.80	21.36	12	0.16	-1646.00	1217.00	42550	20240112	-38.90	17720	20230817	46.73	42550	-38.90	20240112	25000	4.00	20240805	42550	-38.90	20240112	18150	43.25	20230821	0.34	N	179900	500	81 억		775092	N	N	484	N	00	N
79	20240819	110843	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26100	-600	5	-2.25	387842650	14851	28.18	26800	26800	25850	34700	18700	26700	26115.59	4.76	0	-1179	28233	27466	26883	26116	25533	27175	25825	81	8000	500	19220	50	1	16286895	4251	-15.86	21.45	12	0.09	-1646.00	1217.00	42550	20240112	-38.66	17720	20230817	47.29	42550	-38.66	20240112	25000	4.40	20240805	42550	-38.66	20240112	18150	43.80	20230821	0.34	N	179900	500	81 억		775092	N	N	484	N	00	N
80	20240819	100845	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26150	-550	5	-2.06	290439450	11119	21.10	26800	26800	25850	34700	18700	26700	26121.00	4.76	0	-1696	28233	27466	26883	26116	25533	27175	25825	81	8000	500	19220	50	1	16286895	4259	-15.89	21.49	12	0.07	-1646.00	1217.00	42550	20240112	-38.54	17720	20230817	47.57	42550	-38.54	20240112	25000	4.60	20240805	42550	-38.54	20240112	18150	44.08	20230821	0.34	N	179900	500	81 억		775092	N	N	484	N	00	N
81	20240819	090843	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26150	-550	5	-2.06	31092300	1184	2.25	26800	26800	26050	34700	18700	26700	26260.39	4.76	0	-24	28233	27466	26883	26116	25533	27175	25825	81	8000	500	19220	50	1	16286895	4259	-15.89	21.49	12	0.01	-1646.00	1217.00	42550	20240112	-38.54	17720	20230817	47.57	42550	-38.54	20240112	25000	4.60	20240805	42550	-38.54	20240112	18150	44.08	20230821	0.34	N	179900	500	81 억		775092	N	N	484	N	00	N
82	20240816	160836	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26700	-450	5	-1.66	1402540300	52696	128.39	27650	27650	26300	35250	19050	27150	26615.65	4.70	0	7092	28316	27732	27216	26632	26116	27475	26375	81	8100	500	19540	50	1	16286895	4349	-16.22	21.94	12	0.32	-1646.00	1217.00	42550	20240112	-37.25	17720	20230817	50.68	42550	-37.25	20240112	25000	6.80	20240805	42550	-37.25	20240112	17720	50.68	20230817	0.34	N	179900	500	81 억		766002	N	N	484	N	00	N
83	20240816	150838	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26550	-600	5	-2.21	1322159550	49671	121.02	27650	27650	26300	35250	19050	27150	26618.34	4.70	0	7661	28316	27732	27216	26632	26116	27475	26375	81	8100	500	19540	50	1	16286895	4324	-16.13	21.82	12	0.30	-1646.00	1217.00	42550	20240112	-37.60	17720	20230817	49.83	42550	-37.60	20240112	25000	6.20	20240805	42550	-37.60	20240112	17720	49.83	20230817	0.34	N	179900	500	81 억		766002	N	N	4	N	00	N
84	20240816	140842	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26300	-850	5	-3.13	1179337350	44281	107.89	27650	27650	26300	35250	19050	27150	26633.03	4.70	0	4883	28316	27732	27216	26632	26116	27475	26375	81	8100	500	19540	50	1	16286895	4283	-15.98	21.61	12	0.27	-1646.00	1217.00	42550	20240112	-38.19	17720	20230817	48.42	42550	-38.19	20240112	25000	5.20	20240805	42550	-38.19	20240112	17720	48.42	20230817	0.34	N	179900	500	81 억		766002	N	N	4	N	00	N
85	20240816	130844	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26350	-800	5	-2.95	1073643900	40272	98.12	27650	27650	26300	35250	19050	27150	26659.81	4.70	0	4157	28316	27732	27216	26632	26116	27475	26375	81	8100	500	19540	50	1	16286895	4292	-16.01	21.65	12	0.25	-1646.00	1217.00	42550	20240112	-38.07	17720	20230817	48.70	42550	-38.07	20240112	25000	5.40	20240805	42550	-38.07	20240112	17720	48.70	20230817	0.34	N	179900	500	81 억		766002	N	N	4	N	00	N
86	20240816	120838	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26700	-450	5	-1.66	804471050	30097	73.33	27650	27650	26400	35250	19050	27150	26729.28	4.70	0	1639	28316	27732	27216	26632	26116	27475	26375	81	8100	500	19540	50	1	16286895	4349	-16.22	21.94	12	0.18	-1646.00	1217.00	42550	20240112	-37.25	17720	20230817	50.68	42550	-37.25	20240112	25000	6.80	20240805	42550	-37.25	20240112	17720	50.68	20230817	0.34	N	179900	500	81 억		766002	N	N	4	N	00	N
87	20240816	110843	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26600	-550	5	-2.03	670945800	25067	61.07	27650	27650	26400	35250	19050	27150	26766.10	4.70	0	391	28316	27732	27216	26632	26116	27475	26375	81	8100	500	19540	50	1	16286895	4332	-16.16	21.86	12	0.15	-1646.00	1217.00	42550	20240112	-37.49	17720	20230817	50.11	42550	-37.49	20240112	25000	6.40	20240805	42550	-37.49	20240112	17720	50.11	20230817	0.34	N	179900	500	81 억		766002	N	N	4	N	00	N
88	20240816	100839	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26650	-500	5	-1.84	544699600	20304	49.47	27650	27650	26500	35250	19050	27150	26827.21	4.70	0	1376	28316	27732	27216	26632	26116	27475	26375	81	8100	500	19540	50	1	16286895	4340	-16.19	21.90	12	0.12	-1646.00	1217.00	42550	20240112	-37.37	17720	20230817	50.40	42550	-37.37	20240112	25000	6.60	20240805	42550	-37.37	20240112	17720	50.40	20230817	0.34	N	179900	500	81 억		766002	N	N	4	N	00	N
89	20240816	090840	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27150	0	3	0.00	42957800	1570	3.83	27650	27650	27150	35250	19050	27150	27361.66	4.70	0	175	28316	27732	27216	26632	26116	27475	26375	81	8100	500	19540	50	1	16286895	4422	-16.49	22.31	12	0.01	-1646.00	1217.00	42550	20240112	-36.19	17720	20230817	53.22	42550	-36.19	20240112	25000	8.60	20240805	42550	-36.19	20240112	17720	53.22	20230817	0.34	N	179900	500	81 억		766002	N	N	4	N	00	N
90	20240814	160840	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27150	0	3	0.00	1110044850	40885	101.88	27800	27800	26700	35250	19050	27150	27150.42	4.59	0	17134	28450	27800	27250	26600	26050	27525	26325	81	8100	500	19540	50	1	16286895	4422	-16.49	22.31	12	0.25	-1646.00	1217.00	42550	20240112	-36.19	17720	20230817	53.22	42550	-36.19	20240112	25000	8.60	20240805	42550	-36.19	20240112	17720	53.22	20230817	0.34	N	179900	500	81 억		747887	N	N	4	N	00	N
91	20240814	150842	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26950	-200	5	-0.74	1060782250	39059	97.33	27800	27800	26700	35250	19050	27150	27158.46	4.59	0	16931	28450	27800	27250	26600	26050	27525	26325	81	8100	500	19540	50	1	16286895	4389	-16.37	22.14	12	0.24	-1646.00	1217.00	42550	20240112	-36.66	17720	20230817	52.09	42550	-36.66	20240112	25000	7.80	20240805	42550	-36.66	20240112	17720	52.09	20230817	0.34	N	179900	500	81 억		747887	N	N	57	N	00	N
92	20240814	140846	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26950	-200	5	-0.74	951462400	35010	87.24	27800	27800	26700	35250	19050	27150	27176.88	4.59	0	14332	28450	27800	27250	26600	26050	27525	26325	81	8100	500	19540	50	1	16286895	4389	-16.37	22.14	12	0.21	-1646.00	1217.00	42550	20240112	-36.66	17720	20230817	52.09	42550	-36.66	20240112	25000	7.80	20240805	42550	-36.66	20240112	17720	52.09	20230817	0.34	N	179900	500	81 억		747887	N	N	57	N	00	N
93	20240814	130842	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26900	-250	5	-0.92	736803300	27018	67.33	27800	27800	26800	35250	19050	27150	27270.83	4.59	0	11450	28450	27800	27250	26600	26050	27525	26325	81	8100	500	19540	50	1	16286895	4381	-16.34	22.10	12	0.17	-1646.00	1217.00	42550	20240112	-36.78	17720	20230817	51.81	42550	-36.78	20240112	25000	7.60	20240805	42550	-36.78	20240112	17720	51.81	20230817	0.34	N	179900	500	81 억		747887	N	N	57	N	00	N
94	20240814	120838	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27250	100	2	0.37	580479850	21229	52.90	27800	27800	27100	35250	19050	27150	27343.72	4.59	0	8822	28450	27800	27250	26600	26050	27525	26325	81	8100	500	19540	50	1	16286895	4438	-16.56	22.39	12	0.13	-1646.00	1217.00	42550	20240112	-35.96	17720	20230817	53.78	42550	-35.96	20240112	25000	9.00	20240805	42550	-35.96	20240112	17720	53.78	20230817	0.34	N	179900	500	81 억		747887	N	N	57	N	00	N
95	20240814	110835	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27350	200	2	0.74	376128950	13717	34.18	27800	27800	27250	35250	19050	27150	27420.64	4.59	0	6704	28450	27800	27250	26600	26050	27525	26325	81	8100	500	19540	50	1	16286895	4454	-16.62	22.47	12	0.08	-1646.00	1217.00	42550	20240112	-35.72	17720	20230817	54.35	42550	-35.72	20240112	25000	9.40	20240805	42550	-35.72	20240112	17720	54.35	20230817	0.34	N	179900	500	81 억		747887	N	N	57	N	00	N
96	20240814	100833	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27450	300	2	1.10	227656200	8304	20.69	27800	27800	27250	35250	19050	27150	27415.25	4.59	0	2829	28450	27800	27250	26600	26050	27525	26325	81	8100	500	19540	50	1	16286895	4471	-16.68	22.56	12	0.05	-1646.00	1217.00	42550	20240112	-35.49	17720	20230817	54.91	42550	-35.49	20240112	25000	9.80	20240805	42550	-35.49	20240112	17720	54.91	20230817	0.34	N	179900	500	81 억		747887	N	N	57	N	00	N
97	20240814	090906	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27600	450	2	1.66	33406450	1213	3.02	27800	27800	27250	35250	19050	27150	27540.35	4.59	0	104	28450	27800	27250	26600	26050	27525	26325	81	8100	500	19540	50	1	16286895	4495	-16.77	22.68	12	0.01	-1646.00	1217.00	42550	20240112	-35.14	17720	20230817	55.76	42550	-35.14	20240112	25000	10.40	20240805	42550	-35.14	20240112	17720	55.76	20230817	0.34	N	179900	500	81 억		747887	N	N	57	N	00	N
98	20240813	160826	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27150	-800	5	-2.86	1087009950	40130	243.30	27550	27900	26700	36300	19600	27950	27087.21	4.59	0	-789	28550	28250	27800	27500	27050	28400	27650	81	8350	500	20120	50	1	16286895	4422	-16.49	22.31	12	0.25	-1646.00	1217.00	42550	20240112	-36.19	17720	20230817	53.22	42550	-36.19	20240112	25000	8.60	20240805	42550	-36.19	20240112	17720	53.22	20230817	0.34	N	179900	500	81 억		747412	N	N	56	N	00	N
99	20240813	150832	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27000	-950	5	-3.40	1056086300	38988	236.38	27550	27900	26700	36300	19600	27950	27087.47	4.59	0	-496	28550	28250	27800	27500	27050	28400	27650	81	8350	500	20120	50	1	16286895	4397	-16.40	22.19	12	0.24	-1646.00	1217.00	42550	20240112	-36.55	17720	20230817	52.37	42550	-36.55	20240112	25000	8.00	20240805	42550	-36.55	20240112	17720	52.37	20230817	0.34	N	179900	500	81 억		747412	N	N	86	N	00	N
100	20240813	140833	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26900	-1050	5	-3.76	946458900	34913	211.67	27550	27900	26750	36300	19600	27950	27109.07	4.59	0	-871	28550	28250	27800	27500	27050	28400	27650	81	8350	500	20120	50	1	16286895	4381	-16.34	22.10	12	0.21	-1646.00	1217.00	42550	20240112	-36.78	17720	20230817	51.81	42550	-36.78	20240112	25000	7.60	20240805	42550	-36.78	20240112	17720	51.81	20230817	0.34	N	179900	500	81 억		747412	N	N	86	N	00	N
101	20240813	130833	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26950	-1000	5	-3.58	828308150	30523	185.06	27550	27900	26750	36300	19600	27950	27137.18	4.59	0	-1212	28550	28250	27800	27500	27050	28400	27650	81	8350	500	20120	50	1	16286895	4389	-16.37	22.14	12	0.19	-1646.00	1217.00	42550	20240112	-36.66	17720	20230817	52.09	42550	-36.66	20240112	25000	7.80	20240805	42550	-36.66	20240112	17720	52.09	20230817	0.34	N	179900	500	81 억		747412	N	N	86	N	00	N
102	20240813	120827	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27100	-850	5	-3.04	755585600	27831	168.73	27550	27900	26750	36300	19600	27950	27149.06	4.59	0	-1474	28550	28250	27800	27500	27050	28400	27650	81	8350	500	20120	50	1	16286895	4414	-16.46	22.27	12	0.17	-1646.00	1217.00	42550	20240112	-36.31	17720	20230817	52.93	42550	-36.31	20240112	25000	8.40	20240805	42550	-36.31	20240112	17720	52.93	20230817	0.34	N	179900	500	81 억		747412	N	N	86	N	00	N
103	20240813	110826	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26900	-1050	5	-3.76	613094000	22537	136.64	27550	27900	26800	36300	19600	27950	27203.89	4.59	0	-870	28550	28250	27800	27500	27050	28400	27650	81	8350	500	20120	50	1	16286895	4381	-16.34	22.10	12	0.14	-1646.00	1217.00	42550	20240112	-36.78	17720	20230817	51.81	42550	-36.78	20240112	25000	7.60	20240805	42550	-36.78	20240112	17720	51.81	20230817	0.34	N	179900	500	81 억		747412	N	N	86	N	00	N
104	20240813	100828	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27000	-950	5	-3.40	403143000	14747	89.41	27550	27900	26800	36300	19600	27950	27337.29	4.59	0	-1400	28550	28250	27800	27500	27050	28400	27650	81	8350	500	20120	50	1	16286895	4397	-16.40	22.19	12	0.09	-1646.00	1217.00	42550	20240112	-36.55	17720	20230817	52.37	42550	-36.55	20240112	25000	8.00	20240805	42550	-36.55	20240112	17720	52.37	20230817	0.34	N	179900	500	81 억		747412	N	N	86	N	00	N
105	20240813	090832	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27700	-250	5	-0.89	59852500	2167	13.14	27550	27900	27550	36300	19600	27950	27619.98	4.59	0	-18	28550	28250	27800	27500	27050	28400	27650	81	8350	500	20120	50	1	16286895	4511	-16.83	22.76	12	0.01	-1646.00	1217.00	42550	20240112	-34.90	17720	20230817	56.32	42550	-34.90	20240112	25000	10.80	20240805	42550	-34.90	20240112	17720	56.32	20230817	0.34	N	179900	500	81 억		747412	N	N	86	N	00	N
106	20240812	160821	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27950	150	2	0.54	458268650	16494	54.52	27500	28100	27350	36100	19500	27800	27783.94	4.57	0	-298	28700	28250	27700	27250	26700	27975	26975	81	8300	500	20010	50	1	16286895	4552	-16.98	22.97	12	0.10	-1646.00	1217.00	42550	20240112	-34.31	17720	20230817	57.73	42550	-34.31	20240112	25000	11.80	20240805	42550	-34.31	20240112	17720	57.73	20230817	0.35	N	179900	500	81 억		744137	N	N	86	N	00	N
107	20240812	150821	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27700	-100	5	-0.36	425756550	15328	50.66	27500	28100	27350	36100	19500	27800	27776.39	4.57	0	131	28700	28250	27700	27250	26700	27975	26975	81	8300	500	20010	50	1	16286895	4511	-16.83	22.76	12	0.09	-1646.00	1217.00	42550	20240112	-34.90	17720	20230817	56.32	42550	-34.90	20240112	25000	10.80	20240805	42550	-34.90	20240112	17720	56.32	20230817	0.35	N	179900	500	81 억		744137	N	N	320	N	00	N
108	20240812	140822	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27950	150	2	0.54	335405500	12091	39.96	27500	28050	27350	36100	19500	27800	27740.10	4.57	0	170	28700	28250	27700	27250	26700	27975	26975	81	8300	500	20010	50	1	16286895	4552	-16.98	22.97	12	0.07	-1646.00	1217.00	42550	20240112	-34.31	17720	20230817	57.73	42550	-34.31	20240112	25000	11.80	20240805	42550	-34.31	20240112	17720	57.73	20230817	0.35	N	179900	500	81 억		744137	N	N	320	N	00	N
109	20240812	130818	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27700	-100	5	-0.36	268387950	9675	31.98	27500	28050	27350	36100	19500	27800	27740.36	4.57	0	-154	28700	28250	27700	27250	26700	27975	26975	81	8300	500	20010	50	1	16286895	4511	-16.83	22.76	12	0.06	-1646.00	1217.00	42550	20240112	-34.90	17720	20230817	56.32	42550	-34.90	20240112	25000	10.80	20240805	42550	-34.90	20240112	17720	56.32	20230817	0.35	N	179900	500	81 억		744137	N	N	320	N	00	N
110	20240812	120819	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27800	0	3	0.00	247398700	8918	29.48	27500	28050	27350	36100	19500	27800	27741.50	4.57	0	455	28700	28250	27700	27250	26700	27975	26975	81	8300	500	20010	50	1	16286895	4528	-16.89	22.84	12	0.05	-1646.00	1217.00	42550	20240112	-34.67	17720	20230817	56.88	42550	-34.67	20240112	25000	11.20	20240805	42550	-34.67	20240112	17720	56.88	20230817	0.35	N	179900	500	81 억		744137	N	N	320	N	00	N
111	20240812	110820	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27800	0	3	0.00	238697300	8605	28.44	27500	28050	27350	36100	19500	27800	27739.37	4.57	0	558	28700	28250	27700	27250	26700	27975	26975	81	8300	500	20010	50	1	16286895	4528	-16.89	22.84	12	0.05	-1646.00	1217.00	42550	20240112	-34.67	17720	20230817	56.88	42550	-34.67	20240112	25000	11.20	20240805	42550	-34.67	20240112	17720	56.88	20230817	0.35	N	179900	500	81 억		744137	N	N	320	N	00	N
112	20240812	100812	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27800	0	3	0.00	175988300	6350	20.99	27500	28050	27350	36100	19500	27800	27714.69	4.57	0	640	28700	28250	27700	27250	26700	27975	26975	81	8300	500	20010	50	1	16286895	4528	-16.89	22.84	12	0.04	-1646.00	1217.00	42550	20240112	-34.67	17720	20230817	56.88	42550	-34.67	20240112	25000	11.20	20240805	42550	-34.67	20240112	17720	56.88	20230817	0.35	N	179900	500	81 억		744137	N	N	320	N	00	N
113	20240812	090812	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27850	50	2	0.18	28629500	1040	3.44	27500	27950	27350	36100	19500	27800	27528.37	4.57	0	-170	28700	28250	27700	27250	26700	27975	26975	81	8300	500	20010	50	1	16286895	4536	-16.92	22.88	12	0.01	-1646.00	1217.00	42550	20240112	-34.55	17720	20230817	57.17	42550	-34.55	20240112	25000	11.40	20240805	42550	-34.55	20240112	17720	57.17	20230817	0.35	N	179900	500	81 억		744137	N	N	320	N	00	N
114	20240809	160808	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27800	-50	5	-0.18	828784950	30225	56.90	28100	28150	27150	36200	19500	27850	27420.50	4.60	0	-8706	28450	28150	27600	27300	26750	28300	27450	81	8350	500	20050	50	1	16286895	4528	-16.89	22.84	12	0.19	-1646.00	1217.00	42550	20240112	-34.67	17720	20230817	56.88	42550	-34.67	20240112	25000	11.20	20240805	42550	-34.67	20240112	17720	56.88	20230817	0.35	N	179900	500	81 억		749025	N	N	320	N	00	N
115	20240809	150827	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27650	-200	5	-0.72	786250100	28690	54.01	28100	28150	27150	36200	19500	27850	27405.02	4.60	0	-8299	28450	28150	27600	27300	26750	28300	27450	81	8350	500	20050	50	1	16286895	4503	-16.80	22.72	12	0.18	-1646.00	1217.00	42550	20240112	-35.02	17720	20230817	56.04	42550	-35.02	20240112	25000	10.60	20240805	42550	-35.02	20240112	17720	56.04	20230817	0.35	N	179900	500	81 억		749025	N	N	114	N	00	N
116	20240809	140829	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27150	-700	5	-2.51	711885700	25981	48.91	28100	28150	27150	36200	19500	27850	27400.24	4.60	0	-8382	28450	28150	27600	27300	26750	28300	27450	81	8350	500	20050	50	1	16286895	4422	-16.49	22.31	12	0.16	-1646.00	1217.00	42550	20240112	-36.19	17720	20230817	53.22	42550	-36.19	20240112	25000	8.60	20240805	42550	-36.19	20240112	17720	53.22	20230817	0.35	N	179900	500	81 억		749025	N	N	114	N	00	N
117	20240809	130824	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27450	-400	5	-1.44	601202700	21913	41.25	28100	28150	27150	36200	19500	27850	27435.89	4.60	0	-6966	28450	28150	27600	27300	26750	28300	27450	81	8350	500	20050	50	1	16286895	4471	-16.68	22.56	12	0.13	-1646.00	1217.00	42550	20240112	-35.49	17720	20230817	54.91	42550	-35.49	20240112	25000	9.80	20240805	42550	-35.49	20240112	17720	54.91	20230817	0.35	N	179900	500	81 억		749025	N	N	114	N	00	N
118	20240809	120823	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27300	-550	5	-1.97	545649300	19881	37.42	28100	28150	27150	36200	19500	27850	27445.77	4.60	0	-6372	28450	28150	27600	27300	26750	28300	27450	81	8350	500	20050	50	1	16286895	4446	-16.59	22.43	12	0.12	-1646.00	1217.00	42550	20240112	-35.84	17720	20230817	54.06	42550	-35.84	20240112	25000	9.20	20240805	42550	-35.84	20240112	17720	54.06	20230817	0.35	N	179900	500	81 억		749025	N	N	114	N	00	N
119	20240809	110816	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27200	-650	5	-2.33	485779250	17685	33.29	28100	28150	27150	36200	19500	27850	27468.43	4.60	0	-5959	28450	28150	27600	27300	26750	28300	27450	81	8350	500	20050	50	1	16286895	4430	-16.52	22.35	12	0.11	-1646.00	1217.00	42550	20240112	-36.08	17720	20230817	53.50	42550	-36.08	20240112	25000	8.80	20240805	42550	-36.08	20240112	17720	53.50	20230817	0.35	N	179900	500	81 억		749025	N	N	114	N	00	N
120	20240809	100825	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27350	-500	5	-1.80	305798750	11074	20.85	28100	28150	27200	36200	19500	27850	27614.12	4.60	0	-2968	28450	28150	27600	27300	26750	28300	27450	81	8350	500	20050	50	1	16286895	4454	-16.62	22.47	12	0.07	-1646.00	1217.00	42550	20240112	-35.72	17720	20230817	54.35	42550	-35.72	20240112	25000	9.40	20240805	42550	-35.72	20240112	17720	54.35	20230817	0.35	N	179900	500	81 억		749025	N	N	114	N	00	N
121	20240809	090819	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27750	-100	5	-0.36	80270750	2885	5.43	28100	28100	27650	36200	19500	27850	27823.48	4.60	0	-767	28450	28150	27600	27300	26750	28300	27450	81	8350	500	20050	50	1	16286895	4520	-16.86	22.80	12	0.02	-1646.00	1217.00	42550	20240112	-34.78	17720	20230817	56.60	42550	-34.78	20240112	25000	11.00	20240805	42550	-34.78	20240112	17720	56.60	20230817	0.35	N	179900	500	81 억		749025	N	N	114	N	00	N
122	20240808	160804	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27850	-500	5	-1.76	1458952850	53124	201.36	27800	27900	27050	36850	19850	28350	27463.15	4.59	0	-7228	29216	28782	28066	27632	26916	29000	27850	81	8500	500	20410	50	1	16286895	4536	-16.92	22.88	12	0.33	-1646.00	1217.00	42550	20240112	-34.55	17720	20230817	57.17	42550	-34.55	20240112	25000	11.40	20240805	42550	-34.55	20240112	17720	57.17	20230817	0.35	N	179900	500	81 억		748145	N	N	114	N	00	N
123	20240808	150815	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27300	-1050	5	-3.70	1356367000	49413	187.29	27800	27900	27050	36850	19850	28350	27449.60	4.59	0	-6486	29216	28782	28066	27632	26916	29000	27850	81	8500	500	20410	50	1	16286895	4446	-16.59	22.43	12	0.30	-1646.00	1217.00	42550	20240112	-35.84	17720	20230817	54.06	42550	-35.84	20240112	25000	9.20	20240805	42550	-35.84	20240112	17720	54.06	20230817	0.35	N	179900	500	81 억		748145	N	N	855	N	00	N
124	20240808	140817	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27400	-950	5	-3.35	1123192500	40843	154.81	27800	27900	27100	36850	19850	28350	27500.24	4.59	0	-5194	29216	28782	28066	27632	26916	29000	27850	81	8500	500	20410	50	1	16286895	4463	-16.65	22.51	12	0.25	-1646.00	1217.00	42550	20240112	-35.61	17720	20230817	54.63	42550	-35.61	20240112	25000	9.60	20240805	42550	-35.61	20240112	17720	54.63	20230817	0.35	N	179900	500	81 억		748145	N	N	855	N	00	N
125	20240808	130815	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27150	-1200	5	-4.23	936329500	33999	128.87	27800	27900	27150	36850	19850	28350	27539.91	4.59	0	-6828	29216	28782	28066	27632	26916	29000	27850	81	8500	500	20410	50	1	16286895	4422	-16.49	22.31	12	0.21	-1646.00	1217.00	42550	20240112	-36.19	17720	20230817	53.22	42550	-36.19	20240112	25000	8.60	20240805	42550	-36.19	20240112	17720	53.22	20230817	0.35	N	179900	500	81 억		748145	N	N	855	N	00	N
126	20240808	120821	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27400	-950	5	-3.35	751189250	27228	103.20	27800	27900	27250	36850	19850	28350	27588.85	4.59	0	-5204	29216	28782	28066	27632	26916	29000	27850	81	8500	500	20410	50	1	16286895	4463	-16.65	22.51	12	0.17	-1646.00	1217.00	42550	20240112	-35.61	17720	20230817	54.63	42550	-35.61	20240112	25000	9.60	20240805	42550	-35.61	20240112	17720	54.63	20230817	0.35	N	179900	500	81 억		748145	N	N	855	N	00	N
127	20240808	110814	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27650	-700	5	-2.47	569171000	20617	78.15	27800	27900	27250	36850	19850	28350	27606.88	4.59	0	-5126	29216	28782	28066	27632	26916	29000	27850	81	8500	500	20410	50	1	16286895	4503	-16.80	22.72	12	0.13	-1646.00	1217.00	42550	20240112	-35.02	17720	20230817	56.04	42550	-35.02	20240112	25000	10.60	20240805	42550	-35.02	20240112	17720	56.04	20230817	0.35	N	179900	500	81 억		748145	N	N	855	N	00	N
128	20240808	100812	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27650	-700	5	-2.47	352517800	12800	48.52	27800	27850	27250	36850	19850	28350	27540.45	4.59	0	-5322	29216	28782	28066	27632	26916	29000	27850	81	8500	500	20410	50	1	16286895	4503	-16.80	22.72	12	0.08	-1646.00	1217.00	42550	20240112	-35.02	17720	20230817	56.04	42550	-35.02	20240112	25000	10.60	20240805	42550	-35.02	20240112	17720	56.04	20230817	0.35	N	179900	500	81 억		748145	N	N	855	N	00	N
129	20240808	090808	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27800	-550	5	-1.94	74276750	2688	10.19	27800	27850	27450	36850	19850	28350	27632.72	4.59	0	-1530	29216	28782	28066	27632	26916	29000	27850	81	8500	500	20410	50	1	16286895	4528	-16.89	22.84	12	0.02	-1646.00	1217.00	42550	20240112	-34.67	17720	20230817	56.88	42550	-34.67	20240112	25000	11.20	20240805	42550	-34.67	20240112	17720	56.88	20230817	0.35	N	179900	500	81 억		748145	N	N	855	N	00	N
130	20240807	160754	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28350	200	2	0.71	737777800	26378	48.05	27450	28500	27350	36550	19750	28150	27969.44	4.61	0	-8249	29183	28666	27933	27416	26683	28925	27675	81	8400	500	20260	50	1	16286895	4617	-17.22	23.29	12	0.16	-1646.00	1217.00	42550	20240112	-33.37	17720	20230817	59.99	42550	-33.37	20240112	25000	13.40	20240805	42550	-33.37	20240112	17720	59.99	20230817	0.40	N	179900	500	81 억		750580	N	N	855	N	00	N
131	20240807	150807	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27850	-300	5	-1.07	645340000	23074	42.03	27450	28500	27350	36550	19750	28150	27968.28	4.61	0	-6152	29183	28666	27933	27416	26683	28925	27675	81	8400	500	20260	50	1	16286895	4536	-16.92	22.88	12	0.14	-1646.00	1217.00	42550	20240112	-34.55	17720	20230817	57.17	42550	-34.55	20240112	25000	11.40	20240805	42550	-34.55	20240112	17720	57.17	20230817	0.40	N	179900	500	81 억		750580	N	N	57	N	00	N
132	20240807	140812	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27900	-250	5	-0.89	506822900	18120	33.01	27450	28500	27350	36550	19750	28150	27970.36	4.61	0	-4975	29183	28666	27933	27416	26683	28925	27675	81	8400	500	20260	50	1	16286895	4544	-16.95	22.93	12	0.11	-1646.00	1217.00	42550	20240112	-34.43	17720	20230817	57.45	42550	-34.43	20240112	25000	11.60	20240805	42550	-34.43	20240112	17720	57.45	20230817	0.40	N	179900	500	81 억		750580	N	N	57	N	00	N
133	20240807	130806	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27900	-250	5	-0.89	444245250	15877	28.92	27450	28500	27350	36550	19750	28150	27980.43	4.61	0	-4697	29183	28666	27933	27416	26683	28925	27675	81	8400	500	20260	50	1	16286895	4544	-16.95	22.93	12	0.10	-1646.00	1217.00	42550	20240112	-34.43	17720	20230817	57.45	42550	-34.43	20240112	25000	11.60	20240805	42550	-34.43	20240112	17720	57.45	20230817	0.40	N	179900	500	81 억		750580	N	N	57	N	00	N
134	20240807	120809	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27950	-200	5	-0.71	402450650	14384	26.20	27450	28500	27350	36550	19750	28150	27979.05	4.61	0	-4327	29183	28666	27933	27416	26683	28925	27675	81	8400	500	20260	50	1	16286895	4552	-16.98	22.97	12	0.09	-1646.00	1217.00	42550	20240112	-34.31	17720	20230817	57.73	42550	-34.31	20240112	25000	11.80	20240805	42550	-34.31	20240112	17720	57.73	20230817	0.40	N	179900	500	81 억		750580	N	N	57	N	00	N
135	20240807	110808	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28400	250	2	0.89	320635900	11474	20.90	27450	28500	27350	36550	19750	28150	27944.56	4.61	0	-3864	29183	28666	27933	27416	26683	28925	27675	81	8400	500	20260	50	1	16286895	4625	-17.25	23.34	12	0.07	-1646.00	1217.00	42550	20240112	-33.25	17720	20230817	60.27	42550	-33.25	20240112	25000	13.60	20240805	42550	-33.25	20240112	17720	60.27	20230817	0.40	N	179900	500	81 억		750580	N	N	57	N	00	N
136	20240807	100802	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28050	-100	5	-0.36	228008300	8205	14.95	27450	28300	27350	36550	19750	28150	27788.95	4.61	0	-3467	29183	28666	27933	27416	26683	28925	27675	81	8400	500	20260	50	1	16286895	4568	-17.04	23.05	12	0.05	-1646.00	1217.00	42550	20240112	-34.08	17720	20230817	58.30	42550	-34.08	20240112	25000	12.20	20240805	42550	-34.08	20240112	17720	58.30	20230817	0.40	N	179900	500	81 억		750580	N	N	57	N	00	N
137	20240807	090829	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27500	-650	5	-2.31	74002000	2692	4.90	27450	27700	27350	36550	19750	28150	27489.60	4.61	0	-987	29183	28666	27933	27416	26683	28925	27675	81	8400	500	20260	50	1	16286895	4479	-16.71	22.60	12	0.02	-1646.00	1217.00	42550	20240112	-35.37	17720	20230817	55.19	42550	-35.37	20240112	25000	10.00	20240805	42550	-35.37	20240112	17720	55.19	20230817	0.40	N	179900	500	81 억		750580	N	N	57	N	00	N
138	20240806	160753	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28150	1800	2	6.83	1526277300	54699	37.70	27250	28450	27200	34250	18450	26350	27903.20	4.65	0	3994	30916	28632	26816	24532	22716	27725	23625	81	7900	500	18970	50	1	16286895	4585	-17.10	23.13	12	0.34	-1646.00	1217.00	42550	20240112	-33.84	17720	20230817	58.86	42550	-33.84	20240112	25000	12.60	20240805	42550	-33.84	20240112	17720	58.86	20230817	0.40	N	179900	500	81 억		756766	N	N	57	N	00	N
139	20240806	150804	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28200	1850	2	7.02	1433442350	51396	35.43	27250	28450	27200	34250	18450	26350	27890.15	4.65	0	6204	30916	28632	26816	24532	22716	27725	23625	81	7900	500	18970	50	1	16286895	4593	-17.13	23.17	12	0.32	-1646.00	1217.00	42550	20240112	-33.73	17720	20230817	59.14	42550	-33.73	20240112	25000	12.80	20240805	42550	-33.73	20240112	17720	59.14	20230817	0.40	N	179900	500	81 억		756766	N	N	29	N	00	N
140	20240806	140801	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27950	1600	2	6.07	1344286150	48219	33.24	27250	28450	27200	34250	18450	26350	27878.76	4.65	0	5947	30916	28632	26816	24532	22716	27725	23625	81	7900	500	18970	50	1	16286895	4552	-16.98	22.97	12	0.30	-1646.00	1217.00	42550	20240112	-34.31	17720	20230817	57.73	42550	-34.31	20240112	25000	11.80	20240805	42550	-34.31	20240112	17720	57.73	20230817	0.40	N	179900	500	81 억		756766	N	N	29	N	00	N
141	20240806	130803	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28050	1700	2	6.45	1244276100	44650	30.78	27250	28450	27200	34250	18450	26350	27867.33	4.65	0	6235	30916	28632	26816	24532	22716	27725	23625	81	7900	500	18970	50	1	16286895	4568	-17.04	23.05	12	0.27	-1646.00	1217.00	42550	20240112	-34.08	17720	20230817	58.30	42550	-34.08	20240112	25000	12.20	20240805	42550	-34.08	20240112	17720	58.30	20230817	0.40	N	179900	500	81 억		756766	N	N	29	N	00	N
142	20240806	120804	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28000	1650	2	6.26	1067649750	38354	26.44	27250	28450	27200	34250	18450	26350	27836.72	4.65	0	3004	30916	28632	26816	24532	22716	27725	23625	81	7900	500	18970	50	1	16286895	4560	-17.01	23.01	12	0.24	-1646.00	1217.00	42550	20240112	-34.20	17720	20230817	58.01	42550	-34.20	20240112	25000	12.00	20240805	42550	-34.20	20240112	17720	58.01	20230817	0.40	N	179900	500	81 억		756766	N	N	29	N	00	N
143	20240806	110753	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27500	1150	2	4.36	834636450	30010	20.69	27250	28450	27200	34250	18450	26350	27811.94	4.65	0	339	30916	28632	26816	24532	22716	27725	23625	81	7900	500	18970	50	1	16286895	4479	-16.71	22.60	12	0.18	-1646.00	1217.00	42550	20240112	-35.37	17720	20230817	55.19	42550	-35.37	20240112	25000	10.00	20240805	42550	-35.37	20240112	17720	55.19	20230817	0.40	N	179900	500	81 억		756766	N	N	29	N	00	N
144	20240806	100753	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28250	1900	2	7.21	573635550	20612	14.21	27250	28450	27200	34250	18450	26350	27830.17	4.65	0	-688	30916	28632	26816	24532	22716	27725	23625	81	7900	500	18970	50	1	16286895	4601	-17.16	23.21	12	0.13	-1646.00	1217.00	42550	20240112	-33.61	17720	20230817	59.42	42550	-33.61	20240112	25000	13.00	20240805	42550	-33.61	20240112	17720	59.42	20230817	0.40	N	179900	500	81 억		756766	N	N	29	N	00	N
145	20240806	090759	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27400	1050	2	3.98	254453600	9217	6.35	27250	28450	27200	34250	18450	26350	27606.99	4.65	0	-1990	30916	28632	26816	24532	22716	27725	23625	81	7900	500	18970	50	1	16286895	4463	-16.65	22.51	12	0.06	-1646.00	1217.00	42550	20240112	-35.61	17720	20230817	54.63	42550	-35.61	20240112	25000	9.60	20240805	42550	-35.61	20240112	17720	54.63	20230817	0.40	N	179900	500	81 억		756766	N	N	29	N	00	N
146	20240805	160743	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26350	-3350	5	-11.28	3993305200	145004	197.87	29000	29100	25000	38600	20800	29700	27539.28	4.64	0	4828	30833	30266	29833	29266	28833	30050	29050	81	8900	500	21380	50	1	16286895	4292	-16.01	21.65	12	0.89	-1646.00	1217.00	42550	20240112	-38.07	17720	20230817	48.70	42550	-38.07	20240112	25000	5.40	20240805	42550	-38.07	20240112	17720	48.70	20230817	0.40	N	179900	500	81 억		756385	N	N	29	N	00	N
147	20240805	150756	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26300	-3400	5	-11.45	3533563750	127162	173.52	29000	29100	25600	38600	20800	29700	27787.89	4.64	0	2201	30833	30266	29833	29266	28833	30050	29050	81	8900	500	21380	50	1	16286895	4283	-15.98	21.61	12	0.78	-1646.00	1217.00	42550	20240112	-38.19	17720	20230817	48.42	42550	-38.19	20240112	25600	2.73	20240805	42550	-38.19	20240112	17720	48.42	20230817	0.40	N	179900	500	81 억		756385	N	N	28	N	00	N
148	20240805	140758	58	100.00	KSQ150		일반전기전자	N	N	N	N		N	27500	-2200	5	-7.41	2857485900	102001	139.19	29000	29100	27100	38600	20800	29700	28014.29	4.64	0	-1346	30833	30266	29833	29266	28833	30050	29050	81	8900	500	21380	50	1	16286895	4479	-16.71	22.60	12	0.63	-1646.00	1217.00	42550	20240112	-35.37	17720	20230817	55.19	42550	-35.37	20240112	26650	3.19	20240418	42550	-35.37	20240112	17720	55.19	20230817	0.40	N	179900	500	81 억		756385	N	N	28	N	00	N
149	20240805	130756	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27600	-2100	5	-7.07	2454132350	87302	119.13	29000	29100	27100	38600	20800	29700	28110.84	4.64	0	-2694	30833	30266	29833	29266	28833	30050	29050	81	8900	500	21380	50	1	16286895	4495	-16.77	22.68	12	0.54	-1646.00	1217.00	42550	20240112	-35.14	17720	20230817	55.76	42550	-35.14	20240112	26650	3.56	20240418	42550	-35.14	20240112	17720	55.76	20230817	0.40	N	179900	500	81 억		756385	N	N	28	N	00	N
150	20240805	120752	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27650	-2050	5	-6.90	1961631400	69456	94.78	29000	29100	27150	38600	20800	29700	28242.79	4.64	0	-421	30833	30266	29833	29266	28833	30050	29050	81	8900	500	21380	50	1	16286895	4503	-16.80	22.72	12	0.43	-1646.00	1217.00	42550	20240112	-35.02	17720	20230817	56.04	42550	-35.02	20240112	26650	3.75	20240418	42550	-35.02	20240112	17720	56.04	20230817	0.40	N	179900	500	81 억		756385	N	N	28	N	00	N
151	20240805	110752	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27800	-1900	5	-6.40	1337532400	46926	64.03	29000	29100	27800	38600	20800	29700	28503.01	4.64	0	2010	30833	30266	29833	29266	28833	30050	29050	81	8900	500	21380	50	1	16286895	4528	-16.89	22.84	12	0.29	-1646.00	1217.00	42550	20240112	-34.67	17720	20230817	56.88	42550	-34.67	20240112	26650	4.32	20240418	42550	-34.67	20240112	17720	56.88	20230817	0.40	N	179900	500	81 억		756385	N	N	28	N	00	N
152	20240805	100750	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28800	-900	5	-3.03	764016800	26722	36.46	29000	29100	28300	38600	20800	29700	28591.30	4.64	0	2819	30833	30266	29833	29266	28833	30050	29050	81	8900	500	21380	50	1	16286895	4691	-17.50	23.66	12	0.16	-1646.00	1217.00	42550	20240112	-32.31	17720	20230817	62.53	42550	-32.31	20240112	26650	8.07	20240418	42550	-32.31	20240112	17720	62.53	20230817	0.40	N	179900	500	81 억		756385	N	N	28	N	00	N
153	20240805	090745	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28700	-1000	5	-3.37	188348000	6558	8.95	29000	29100	28500	38600	20800	29700	28720.34	4.64	0	1104	30833	30266	29833	29266	28833	30050	29050	81	8900	500	21380	50	1	16286895	4674	-17.44	23.58	12	0.04	-1646.00	1217.00	42550	20240112	-32.55	17720	20230817	61.96	42550	-32.55	20240112	26650	7.69	20240418	42550	-32.55	20240112	17720	61.96	20230817	0.40	N	179900	500	81 억		756385	N	N	28	N	00	N
154	20240802	160738	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29700	-800	5	-2.62	2180223750	73282	311.55	30400	30400	29400	39650	21350	30500	29751.15	4.65	0	-11088	31633	31066	30483	29916	29333	30775	29625	81	9150	500	21960	50	1	16286895	4837	-18.04	24.40	12	0.45	-1646.00	1217.00	42550	20240112	-30.20	17720	20230817	67.61	42550	-30.20	20240112	26650	11.44	20240418	42550	-30.20	20240112	17720	67.61	20230817	0.40	N	179900	500	81 억		757892	N	N	28	N	00	N
155	20240802	150737	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29500	-1000	5	-3.28	2063021550	69319	294.70	30400	30400	29400	39650	21350	30500	29761.27	4.65	0	-9854	31633	31066	30483	29916	29333	30775	29625	81	9150	500	21960	50	1	16286895	4805	-17.92	24.24	12	0.43	-1646.00	1217.00	42550	20240112	-30.67	17720	20230817	66.48	42550	-30.67	20240112	26650	10.69	20240418	42550	-30.67	20240112	17720	66.48	20230817	0.40	N	179900	500	81 억		757892	N	N	32	N	00	N
156	20240802	140741	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29500	-1000	5	-3.28	1846293950	61977	263.49	30400	30400	29400	39650	21350	30500	29789.99	4.65	0	-6888	31633	31066	30483	29916	29333	30775	29625	81	9150	500	21960	50	1	16286895	4805	-17.92	24.24	12	0.38	-1646.00	1217.00	42550	20240112	-30.67	17720	20230817	66.48	42550	-30.67	20240112	26650	10.69	20240418	42550	-30.67	20240112	17720	66.48	20230817	0.40	N	179900	500	81 억		757892	N	N	32	N	00	N
157	20240802	130739	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29650	-850	5	-2.79	1603064850	53750	228.51	30400	30400	29400	39650	21350	30500	29824.46	4.65	0	-4588	31633	31066	30483	29916	29333	30775	29625	81	9150	500	21960	50	1	16286895	4829	-18.01	24.36	12	0.33	-1646.00	1217.00	42550	20240112	-30.32	17720	20230817	67.33	42550	-30.32	20240112	26650	11.26	20240418	42550	-30.32	20240112	17720	67.33	20230817	0.40	N	179900	500	81 억		757892	N	N	32	N	00	N
158	20240802	120739	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29750	-750	5	-2.46	1310961450	43929	186.76	30400	30400	29400	39650	21350	30500	29842.73	4.65	0	-1912	31633	31066	30483	29916	29333	30775	29625	81	9150	500	21960	50	1	16286895	4845	-18.07	24.45	12	0.27	-1646.00	1217.00	42550	20240112	-30.08	17720	20230817	67.89	42550	-30.08	20240112	26650	11.63	20240418	42550	-30.08	20240112	17720	67.89	20230817	0.40	N	179900	500	81 억		757892	N	N	32	N	00	N
159	20240802	110740	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29950	-550	5	-1.80	726890000	24394	103.71	30400	30400	29500	39650	21350	30500	29797.90	4.65	0	164	31633	31066	30483	29916	29333	30775	29625	81	9150	500	21960	50	1	16286895	4878	-18.20	24.61	12	0.15	-1646.00	1217.00	42550	20240112	-29.61	17720	20230817	69.02	42550	-29.61	20240112	26650	12.38	20240418	42550	-29.61	20240112	17720	69.02	20230817	0.40	N	179900	500	81 억		757892	N	N	32	N	00	N
160	20240802	100734	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30150	-350	5	-1.15	354123000	11851	50.38	30400	30400	29550	39650	21350	30500	29881.28	4.65	0	-727	31633	31066	30483	29916	29333	30775	29625	81	9150	500	21960	50	1	16286895	4910	-18.32	24.77	12	0.07	-1646.00	1217.00	42550	20240112	-29.14	17720	20230817	70.15	42550	-29.14	20240112	26650	13.13	20240418	42550	-29.14	20240112	17720	70.15	20230817	0.40	N	179900	500	81 억		757892	N	N	32	N	00	N
161	20240802	090741	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29700	-800	5	-2.62	78947300	2635	11.20	30400	30400	29550	39650	21350	30500	29961.02	4.65	0	-17	31633	31066	30483	29916	29333	30775	29625	81	9150	500	21960	50	1	16286895	4837	-18.04	24.40	12	0.02	-1646.00	1217.00	42550	20240112	-30.20	17720	20230817	67.61	42550	-30.20	20240112	26650	11.44	20240418	42550	-30.20	20240112	17720	67.61	20230817	0.40	N	179900	500	81 억		757892	N	N	32	N	00	N
162	20240801	160734	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30500	-200	5	-0.65	711492700	23522	96.23	31050	31050	29900	39900	21500	30700	30247.97	4.68	0	-6558	31566	31132	30266	29832	28966	31350	30050	81	9200	500	22100	50	1	16286895	4968	-18.53	25.06	12	0.14	-1646.00	1217.00	42550	20240112	-28.32	17720	20230817	72.12	42550	-28.32	20240112	26650	14.45	20240418	42550	-28.32	20240112	17720	72.12	20230817	0.40	N	179900	500	81 억		762040	N	N	32	N	00	N
163	20240801	150756	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30050	-650	5	-2.12	523518500	17294	70.75	31050	31050	29950	39900	21500	30700	30271.68	4.68	0	-3761	31566	31132	30266	29832	28966	31350	30050	81	9200	500	22100	50	1	16286895	4894	-18.26	24.69	12	0.11	-1646.00	1217.00	42550	20240112	-29.38	17720	20230817	69.58	42550	-29.38	20240112	26650	12.76	20240418	42550	-29.38	20240112	17720	69.58	20230817	0.40	N	179900	500	81 억		762040	N	N	114	N	00	N
164	20240801	140747	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30050	-650	5	-2.12	393974750	13003	53.20	31050	31050	29950	39900	21500	30700	30298.76	4.68	0	-2260	31566	31132	30266	29832	28966	31350	30050	81	9200	500	22100	50	1	16286895	4894	-18.26	24.69	12	0.08	-1646.00	1217.00	42550	20240112	-29.38	17720	20230817	69.58	42550	-29.38	20240112	26650	12.76	20240418	42550	-29.38	20240112	17720	69.58	20230817	0.40	N	179900	500	81 억		762040	N	N	114	N	00	N
165	20240801	130737	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30150	-550	5	-1.79	342866700	11306	46.25	31050	31050	29950	39900	21500	30700	30326.08	4.68	0	-1616	31566	31132	30266	29832	28966	31350	30050	81	9200	500	22100	50	1	16286895	4910	-18.32	24.77	12	0.07	-1646.00	1217.00	42550	20240112	-29.14	17720	20230817	70.15	42550	-29.14	20240112	26650	13.13	20240418	42550	-29.14	20240112	17720	70.15	20230817	0.40	N	179900	500	81 억		762040	N	N	114	N	00	N
166	20240801	120742	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30150	-550	5	-1.79	298355850	9830	40.21	31050	31050	29950	39900	21500	30700	30351.56	4.68	0	-1252	31566	31132	30266	29832	28966	31350	30050	81	9200	500	22100	50	1	16286895	4910	-18.32	24.77	12	0.06	-1646.00	1217.00	42550	20240112	-29.14	17720	20230817	70.15	42550	-29.14	20240112	26650	13.13	20240418	42550	-29.14	20240112	17720	70.15	20230817	0.40	N	179900	500	81 억		762040	N	N	114	N	00	N
167	20240801	110742	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30150	-550	5	-1.79	271168850	8929	36.53	31050	31050	29950	39900	21500	30700	30369.45	4.68	0	-1057	31566	31132	30266	29832	28966	31350	30050	81	9200	500	22100	50	1	16286895	4910	-18.32	24.77	12	0.05	-1646.00	1217.00	42550	20240112	-29.14	17720	20230817	70.15	42550	-29.14	20240112	26650	13.13	20240418	42550	-29.14	20240112	17720	70.15	20230817	0.40	N	179900	500	81 억		762040	N	N	114	N	00	N
168	20240801	100738	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30400	-300	5	-0.98	200345000	6574	26.89	31050	31050	30100	39900	21500	30700	30475.36	4.68	0	-778	31566	31132	30266	29832	28966	31350	30050	81	9200	500	22100	50	1	16286895	4951	-18.47	24.98	12	0.04	-1646.00	1217.00	42550	20240112	-28.55	17720	20230817	71.56	42550	-28.55	20240112	26650	14.07	20240418	42550	-28.55	20240112	17720	71.56	20230817	0.40	N	179900	500	81 억		762040	N	N	114	N	00	N
169	20240801	090730	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30650	-50	5	-0.16	65823900	2128	8.71	31050	31050	30450	39900	21500	30700	30932.28	4.68	0	-1124	31566	31132	30266	29832	28966	31350	30050	81	9200	500	22100	50	1	16286895	4992	-18.62	25.18	12	0.01	-1646.00	1217.00	42550	20240112	-27.97	17720	20230817	72.97	42550	-27.97	20240112	26650	15.01	20240418	42550	-27.97	20240112	17720	72.97	20230817	0.40	N	179900	500	81 억		762040	N	N	114	N	00	N