KissMeData/247540/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	161020	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	168300	-200	5	-0.12	61496086700	364291	69.29	168800	170600	167200	219000	118000	168500	168818.47	10.15	0	806	174366	171432	167266	164332	160166	172900	165800	489	50500	500	117950	100	1	97801344	164600	-1891.01	11.87	12	0.37	-89.00	14176.00	354000	20231204	-52.46	163100	20240829	3.19	323000	-47.89	20240108	163100	3.19	20240829	354000	-52.46	20231204	163100	3.19	20240829	1.13	N	247540	500	489 억		9927217	N	N	3968	N	00	N
3	20240830	151032	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	169400	900	2	0.53	49202373700	291290	55.41	168800	170600	167200	219000	118000	168500	168912.68	10.15	0	-1507	174366	171432	167266	164332	160166	172900	165800	489	50500	500	117950	100	1	97801344	165675	-1903.37	11.95	12	0.30	-89.00	14176.00	354000	20231204	-52.15	163100	20240829	3.86	323000	-47.55	20240108	163100	3.86	20240829	354000	-52.15	20231204	163100	3.86	20240829	1.13	N	247540	500	489 억		9927217	N	N	18595	N	00	N
4	20240830	141031	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	169300	800	2	0.47	42358826800	250887	47.72	168800	170600	167200	219000	118000	168500	168836.93	10.15	0	-11748	174366	171432	167266	164332	160166	172900	165800	489	50500	500	117950	100	1	97801344	165578	-1902.25	11.94	12	0.26	-89.00	14176.00	354000	20231204	-52.18	163100	20240829	3.80	323000	-47.59	20240108	163100	3.80	20240829	354000	-52.18	20231204	163100	3.80	20240829	1.13	N	247540	500	489 억		9927217	N	N	18595	N	00	N
5	20240830	131024	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	168800	300	2	0.18	39119388800	231704	44.07	168800	170600	167200	219000	118000	168500	168834.16	10.15	0	-13762	174366	171432	167266	164332	160166	172900	165800	489	50500	500	117950	100	1	97801344	165089	-1896.63	11.91	12	0.24	-89.00	14176.00	354000	20231204	-52.32	163100	20240829	3.49	323000	-47.74	20240108	163100	3.49	20240829	354000	-52.32	20231204	163100	3.49	20240829	1.13	N	247540	500	489 억		9927217	N	N	18595	N	00	N
6	20240830	121029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	169500	1000	2	0.59	34243235900	202899	38.59	168800	170600	167200	219000	118000	168500	168770.51	10.15	0	-21878	174366	171432	167266	164332	160166	172900	165800	489	50500	500	117950	100	1	97801344	165773	-1904.49	11.96	12	0.21	-89.00	14176.00	354000	20231204	-52.12	163100	20240829	3.92	323000	-47.52	20240108	163100	3.92	20240829	354000	-52.12	20231204	163100	3.92	20240829	1.13	N	247540	500	489 억		9927217	N	N	18595	N	00	N
7	20240830	111039	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	168500	0	3	0.00	30023712200	177947	33.85	168800	170600	167200	219000	118000	168500	168723.39	10.15	0	-25234	174366	171432	167266	164332	160166	172900	165800	489	50500	500	117950	100	1	97801344	164795	-1893.26	11.89	12	0.18	-89.00	14176.00	354000	20231204	-52.40	163100	20240829	3.31	323000	-47.83	20240108	163100	3.31	20240829	354000	-52.40	20231204	163100	3.31	20240829	1.13	N	247540	500	489 억		9927217	N	N	18595	N	00	N
8	20240830	101034	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	168100	-400	5	-0.24	20117031800	119349	22.70	168800	170600	167200	219000	118000	168500	168556.58	10.15	0	-24548	174366	171432	167266	164332	160166	172900	165800	489	50500	500	117950	100	1	97801344	164404	-1888.76	11.86	12	0.12	-89.00	14176.00	354000	20231204	-52.51	163100	20240829	3.07	323000	-47.96	20240108	163100	3.07	20240829	354000	-52.51	20231204	163100	3.07	20240829	1.13	N	247540	500	489 억		9927217	N	N	18595	N	00	N
9	20240830	091038	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	169500	1000	2	0.59	7093450600	42069	8.00	168800	170600	167200	219000	118000	168500	168616.01	10.15	0	-7429	174366	171432	167266	164332	160166	172900	165800	489	50500	500	117950	100	1	97801344	165773	-1904.49	11.96	12	0.04	-89.00	14176.00	354000	20231204	-52.12	163100	20240829	3.92	323000	-47.52	20240108	163100	3.92	20240829	354000	-52.12	20231204	163100	3.92	20240829	1.13	N	247540	500	489 억		9927217	N	N	18595	N	00	N
10	20240829	161036	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	168500	3400	2	2.06	87099981700	519108	80.51	163100	170200	163100	214500	115600	165100	167784.01	10.08	0	73128	173700	169400	167200	162900	160700	168300	161800	489	49400	500	115570	100	1	97801344	164795	-1893.26	11.89	12	0.53	-89.00	14176.00	354000	20231204	-52.40	163100	20240829	3.31	323000	-47.83	20240108	163100	3.31	20240829	354000	-52.40	20231204	163100	3.31	20240829	1.06	N	247540	500	489 억		9862228	N	N	18552	N	00	N
11	20240829	151047	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	168100	3000	2	1.82	82189226900	489989	76.00	163100	170200	163100	214500	115600	165100	167737.62	10.08	0	66526	173700	169400	167200	162900	160700	168300	161800	489	49400	500	115570	100	1	97801344	164404	-1888.76	11.86	12	0.50	-89.00	14176.00	354000	20231204	-52.51	163100	20240829	3.07	323000	-47.96	20240108	163100	3.07	20240829	354000	-52.51	20231204	163100	3.07	20240829	1.06	N	247540	500	489 억		9862228	N	N	7195	N	00	N
12	20240829	141046	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	168100	3000	2	1.82	75964882300	452881	70.24	163100	170200	163100	214500	115600	165100	167737.76	10.08	0	62581	173700	169400	167200	162900	160700	168300	161800	489	49400	500	115570	100	1	97801344	164404	-1888.76	11.86	12	0.46	-89.00	14176.00	354000	20231204	-52.51	163100	20240829	3.07	323000	-47.96	20240108	163100	3.07	20240829	354000	-52.51	20231204	163100	3.07	20240829	1.06	N	247540	500	489 억		9862228	N	N	7195	N	00	N
13	20240829	131047	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	168400	3300	2	2.00	70118419300	418141	64.85	163100	170200	163100	214500	115600	165100	167691.70	10.08	0	59721	173700	169400	167200	162900	160700	168300	161800	489	49400	500	115570	100	1	97801344	164697	-1892.13	11.88	12	0.43	-89.00	14176.00	354000	20231204	-52.43	163100	20240829	3.25	323000	-47.86	20240108	163100	3.25	20240829	354000	-52.43	20231204	163100	3.25	20240829	1.06	N	247540	500	489 억		9862228	N	N	7195	N	00	N
14	20240829	121047	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	168600	3500	2	2.12	57446729100	343327	53.25	163100	169500	163100	214500	115600	165100	167324.55	10.08	0	43844	173700	169400	167200	162900	160700	168300	161800	489	49400	500	115570	100	1	97801344	164893	-1894.38	11.89	12	0.35	-89.00	14176.00	354000	20231204	-52.37	163100	20240829	3.37	323000	-47.80	20240108	163100	3.37	20240829	354000	-52.37	20231204	163100	3.37	20240829	1.06	N	247540	500	489 억		9862228	N	N	7195	N	00	N
15	20240829	111046	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	169000	3900	2	2.36	47818345400	286356	44.41	163100	169300	163100	214500	115600	165100	166990.06	10.08	0	35684	173700	169400	167200	162900	160700	168300	161800	489	49400	500	115570	100	1	97801344	165284	-1898.88	11.92	12	0.29	-89.00	14176.00	354000	20231204	-52.26	163100	20240829	3.62	323000	-47.68	20240108	163100	3.62	20240829	354000	-52.26	20231204	163100	3.62	20240829	1.06	N	247540	500	489 억		9862228	N	N	7195	N	00	N
16	20240829	101040	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	167900	2800	2	1.70	32841097000	197377	30.61	163100	168100	163100	214500	115600	165100	166388.56	10.08	0	21538	173700	169400	167200	162900	160700	168300	161800	489	49400	500	115570	100	1	97801344	164208	-1886.52	11.84	12	0.20	-89.00	14176.00	354000	20231204	-52.57	163100	20240829	2.94	323000	-48.02	20240108	163100	2.94	20240829	354000	-52.57	20231204	163100	2.94	20240829	1.06	N	247540	500	489 억		9862228	N	N	7195	N	00	N
17	20240829	091045	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	167000	1900	2	1.15	10818886200	65483	10.16	163100	167200	163100	214500	115600	165100	165216.96	10.08	0	9036	173700	169400	167200	162900	160700	168300	161800	489	49400	500	115570	100	1	97801344	163328	-1876.40	11.78	12	0.07	-89.00	14176.00	354000	20231204	-52.82	163100	20240829	2.39	323000	-48.30	20240108	163100	2.39	20240829	354000	-52.82	20231204	163100	2.39	20240829	1.06	N	247540	500	489 억		9862228	N	N	7195	N	00	N
18	20240828	161011	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	165100	-5000	5	-2.94	105749706700	632906	103.02	171000	171500	165000	221000	119100	170100	167101.06	10.16	0	-67650	176966	173532	171766	168332	166566	172650	167450	489	50900	500	119070	100	1	97801344	161470	-1855.06	11.65	12	0.65	-89.00	14176.00	354000	20231204	-53.36	164000	20240805	0.67	323000	-48.89	20240108	164000	0.67	20240805	354000	-53.36	20231204	164000	0.67	20240805	1.06	N	247540	500	489 억		9933858	N	N	7189	N	00	N
19	20240828	151018	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	165100	-5000	5	-2.94	96888563500	579245	94.29	171000	171500	165000	221000	119100	170100	167258.61	10.16	0	-60725	176966	173532	171766	168332	166566	172650	167450	489	50900	500	119070	100	1	97801344	161470	-1855.06	11.65	12	0.59	-89.00	14176.00	354000	20231204	-53.36	164000	20240805	0.67	323000	-48.89	20240108	164000	0.67	20240805	354000	-53.36	20231204	164000	0.67	20240805	1.06	N	247540	500	489 억		9933858	N	N	5979	N	00	N
20	20240828	141021	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	165100	-5000	5	-2.94	81855606600	488242	79.47	171000	171500	165000	221000	119100	170100	167645.18	10.16	0	-52768	176966	173532	171766	168332	166566	172650	167450	489	50900	500	119070	100	1	97801344	161470	-1855.06	11.65	12	0.50	-89.00	14176.00	354000	20231204	-53.36	164000	20240805	0.67	323000	-48.89	20240108	164000	0.67	20240805	354000	-53.36	20231204	164000	0.67	20240805	1.06	N	247540	500	489 억		9933858	N	N	5979	N	00	N
21	20240828	131016	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	167100	-3000	5	-1.76	55517476700	329591	53.65	171000	171500	166800	221000	119100	170100	168434.93	10.16	0	-35764	176966	173532	171766	168332	166566	172650	167450	489	50900	500	119070	100	1	97801344	163426	-1877.53	11.79	12	0.34	-89.00	14176.00	354000	20231204	-52.80	164000	20240805	1.89	323000	-48.27	20240108	164000	1.89	20240805	354000	-52.80	20231204	164000	1.89	20240805	1.06	N	247540	500	489 억		9933858	N	N	5979	N	00	N
22	20240828	121015	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	167400	-2700	5	-1.59	49059051300	290974	47.36	171000	171500	166800	221000	119100	170100	168594.04	10.16	0	-29438	176966	173532	171766	168332	166566	172650	167450	489	50900	500	119070	100	1	97801344	163719	-1880.90	11.81	12	0.30	-89.00	14176.00	354000	20231204	-52.71	164000	20240805	2.07	323000	-48.17	20240108	164000	2.07	20240805	354000	-52.71	20231204	164000	2.07	20240805	1.06	N	247540	500	489 억		9933858	N	N	5979	N	00	N
23	20240828	111015	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	167400	-2700	5	-1.59	43082821600	255263	41.55	171000	171500	166800	221000	119100	170100	168769.27	10.16	0	-22894	176966	173532	171766	168332	166566	172650	167450	489	50900	500	119070	100	1	97801344	163719	-1880.90	11.81	12	0.26	-89.00	14176.00	354000	20231204	-52.71	164000	20240805	2.07	323000	-48.17	20240108	164000	2.07	20240805	354000	-52.71	20231204	164000	2.07	20240805	1.06	N	247540	500	489 억		9933858	N	N	5979	N	00	N
24	20240828	101042	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	168800	-1300	5	-0.76	32637557200	193120	31.43	171000	171500	166800	221000	119100	170100	168991.64	10.16	0	-12425	176966	173532	171766	168332	166566	172650	167450	489	50900	500	119070	100	1	97801344	165089	-1896.63	11.91	12	0.20	-89.00	14176.00	354000	20231204	-52.32	164000	20240805	2.93	323000	-47.74	20240108	164000	2.93	20240805	354000	-52.32	20231204	164000	2.93	20240805	1.06	N	247540	500	489 억		9933858	N	N	5979	N	00	N
25	20240828	091033	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170400	300	2	0.18	6981999900	40852	6.65	171000	171500	170400	221000	119100	170100	170944.91	10.16	0	-5861	176966	173532	171766	168332	166566	172650	167450	489	50900	500	119070	100	1	97801344	166653	-1914.61	12.02	12	0.04	-89.00	14176.00	354000	20231204	-51.86	164000	20240805	3.90	323000	-47.24	20240108	164000	3.90	20240805	354000	-51.86	20231204	164000	3.90	20240805	1.06	N	247540	500	489 억		9933858	N	N	5979	N	00	N
26	20240827	161010	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170100	-3700	5	-2.13	103658835900	604863	111.26	173800	175200	170000	225500	121700	173800	171387.51	10.24	0	-88908	182266	178032	174866	170632	167466	176450	169050	489	51700	500	121660	100	1	97801344	166360	-1911.24	12.00	12	0.62	-89.00	14176.00	354000	20231204	-51.95	164000	20240805	3.72	323000	-47.34	20240108	164000	3.72	20240805	354000	-51.95	20231204	164000	3.72	20240805	1.00	N	247540	500	489 억		10017334	N	N	5974	N	00	N
27	20240827	151016	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170200	-3600	5	-2.07	97098385900	566318	104.17	173800	175200	170000	225500	121700	173800	171455.03	10.24	0	-84780	182266	178032	174866	170632	167466	176450	169050	489	51700	500	121660	100	1	97801344	166458	-1912.36	12.01	12	0.58	-89.00	14176.00	354000	20231204	-51.92	164000	20240805	3.78	323000	-47.31	20240108	164000	3.78	20240805	354000	-51.92	20231204	164000	3.78	20240805	1.00	N	247540	500	489 억		10017334	N	N	8671	N	00	N
28	20240827	141020	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170300	-3500	5	-2.01	83623713100	487176	89.61	173800	175200	170000	225500	121700	173800	171649.31	10.24	0	-77848	182266	178032	174866	170632	167466	176450	169050	489	51700	500	121660	100	1	97801344	166556	-1913.48	12.01	12	0.50	-89.00	14176.00	354000	20231204	-51.89	164000	20240805	3.84	323000	-47.28	20240108	164000	3.84	20240805	354000	-51.89	20231204	164000	3.84	20240805	1.00	N	247540	500	489 억		10017334	N	N	8671	N	00	N
29	20240827	131023	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170500	-3300	5	-1.90	70409869000	409572	75.34	173800	175200	170300	225500	121700	173800	171910.23	10.24	0	-66822	182266	178032	174866	170632	167466	176450	169050	489	51700	500	121660	100	1	97801344	166751	-1915.73	12.03	12	0.42	-89.00	14176.00	354000	20231204	-51.84	164000	20240805	3.96	323000	-47.21	20240108	164000	3.96	20240805	354000	-51.84	20231204	164000	3.96	20240805	1.00	N	247540	500	489 억		10017334	N	N	8671	N	00	N
30	20240827	121024	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170800	-3000	5	-1.73	59389687700	344971	63.45	173800	175200	170700	225500	121700	173800	172157.86	10.24	0	-56613	182266	178032	174866	170632	167466	176450	169050	489	51700	500	121660	100	1	97801344	167045	-1919.10	12.05	12	0.35	-89.00	14176.00	354000	20231204	-51.75	164000	20240805	4.15	323000	-47.12	20240108	164000	4.15	20240805	354000	-51.75	20231204	164000	4.15	20240805	1.00	N	247540	500	489 억		10017334	N	N	8671	N	00	N
31	20240827	111020	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	171300	-2500	5	-1.44	50941743700	295569	54.37	173800	175200	170700	225500	121700	173800	172350.79	10.24	0	-46204	182266	178032	174866	170632	167466	176450	169050	489	51700	500	121660	100	1	97801344	167534	-1924.72	12.08	12	0.30	-89.00	14176.00	354000	20231204	-51.61	164000	20240805	4.45	323000	-46.97	20240108	164000	4.45	20240805	354000	-51.61	20231204	164000	4.45	20240805	1.00	N	247540	500	489 억		10017334	N	N	8671	N	00	N
32	20240827	101018	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	171400	-2400	5	-1.38	33994269300	196670	36.17	173800	175200	171000	225500	121700	173800	172848.64	10.24	0	-18022	182266	178032	174866	170632	167466	176450	169050	489	51700	500	121660	100	1	97801344	167632	-1925.84	12.09	12	0.20	-89.00	14176.00	354000	20231204	-51.58	164000	20240805	4.51	323000	-46.93	20240108	164000	4.51	20240805	354000	-51.58	20231204	164000	4.51	20240805	1.00	N	247540	500	489 억		10017334	N	N	8671	N	00	N
33	20240827	091019	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	172300	-1500	5	-0.86	5457660200	31597	5.81	173800	174000	172000	225500	121700	173800	172722.59	10.24	0	-4491	182266	178032	174866	170632	167466	176450	169050	489	51700	500	121660	100	1	97801344	168512	-1935.96	12.15	12	0.03	-89.00	14176.00	354000	20231204	-51.33	164000	20240805	5.06	323000	-46.66	20240108	164000	5.06	20240805	354000	-51.33	20231204	164000	5.06	20240805	1.00	N	247540	500	489 억		10017334	N	N	8671	N	00	N
34	20240826	161003	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	173800	-200	5	-0.11	94176278100	537896	86.43	175500	179100	171700	226000	121800	174000	175086.24	10.22	0	20768	181466	177732	175166	171432	168866	176450	170150	489	52000	500	121800	100	1	97801344	169979	-1952.81	12.26	12	0.55	-89.00	14176.00	354000	20231204	-50.90	164000	20240805	5.98	323000	-46.19	20240108	164000	5.98	20240805	354000	-50.90	20231204	164000	5.98	20240805	1.01	N	247540	500	489 억		9992073	N	N	8669	N	00	N
35	20240826	151012	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	173200	-800	5	-0.46	89108561700	508711	81.74	175500	179100	171700	226000	121800	174000	175165.50	10.22	0	18473	181466	177732	175166	171432	168866	176450	170150	489	52000	500	121800	100	1	97801344	169392	-1946.07	12.22	12	0.52	-89.00	14176.00	354000	20231204	-51.07	164000	20240805	5.61	323000	-46.38	20240108	164000	5.61	20240805	354000	-51.07	20231204	164000	5.61	20240805	1.01	N	247540	500	489 억		9992073	N	N	5308	N	00	N
36	20240826	141016	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	172000	-2000	5	-1.15	81181722100	462773	74.36	175500	179100	171700	226000	121800	174000	175424.64	10.22	0	13430	181466	177732	175166	171432	168866	176450	170150	489	52000	500	121800	100	1	97801344	168218	-1932.58	12.13	12	0.47	-89.00	14176.00	354000	20231204	-51.41	164000	20240805	4.88	323000	-46.75	20240108	164000	4.88	20240805	354000	-51.41	20231204	164000	4.88	20240805	1.01	N	247540	500	489 억		9992073	N	N	5308	N	00	N
37	20240826	131015	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	173900	-100	5	-0.06	66194126900	376154	60.44	175500	179100	173900	226000	121800	174000	175976.38	10.22	0	20188	181466	177732	175166	171432	168866	176450	170150	489	52000	500	121800	100	1	97801344	170077	-1953.93	12.27	12	0.38	-89.00	14176.00	354000	20231204	-50.88	164000	20240805	6.04	323000	-46.16	20240108	164000	6.04	20240805	354000	-50.88	20231204	164000	6.04	20240805	1.01	N	247540	500	489 억		9992073	N	N	5308	N	00	N
38	20240826	121010	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	174700	700	2	0.40	57728975300	327569	52.63	175500	179100	174400	226000	121800	174000	176234.87	10.22	0	30737	181466	177732	175166	171432	168866	176450	170150	489	52000	500	121800	100	1	97801344	170859	-1962.92	12.32	12	0.33	-89.00	14176.00	354000	20231204	-50.65	164000	20240805	6.52	323000	-45.91	20240108	164000	6.52	20240805	354000	-50.65	20231204	164000	6.52	20240805	1.01	N	247540	500	489 억		9992073	N	N	5308	N	00	N
39	20240826	111013	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	176000	2000	2	1.15	51550501000	292280	46.96	175500	179100	174400	226000	121800	174000	176374.07	10.22	0	32976	181466	177732	175166	171432	168866	176450	170150	489	52000	500	121800	100	1	97801344	172130	-1977.53	12.42	12	0.30	-89.00	14176.00	354000	20231204	-50.28	164000	20240805	7.32	323000	-45.51	20240108	164000	7.32	20240805	354000	-50.28	20231204	164000	7.32	20240805	1.01	N	247540	500	489 억		9992073	N	N	5308	N	00	N
40	20240826	101015	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	175200	1200	2	0.69	40876911400	231379	37.18	175500	179100	174600	226000	121800	174000	176667.01	10.22	0	31906	181466	177732	175166	171432	168866	176450	170150	489	52000	500	121800	100	1	97801344	171348	-1968.54	12.36	12	0.24	-89.00	14176.00	354000	20231204	-50.51	164000	20240805	6.83	323000	-45.76	20240108	164000	6.83	20240805	354000	-50.51	20231204	164000	6.83	20240805	1.01	N	247540	500	489 억		9992073	N	N	5308	N	00	N
41	20240826	091009	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178300	4300	2	2.47	16527733000	93566	15.03	175500	178600	175400	226000	121800	174000	176643.84	10.22	0	22450	181466	177732	175166	171432	168866	176450	170150	489	52000	500	121800	100	1	97801344	174380	-2003.37	12.58	12	0.10	-89.00	14176.00	354000	20231204	-49.63	164000	20240805	8.72	323000	-44.80	20240108	164000	8.72	20240805	354000	-49.63	20231204	164000	8.72	20240805	1.01	N	247540	500	489 억		9992073	N	N	5308	N	00	N
42	20240823	161004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	174000	-6900	5	-3.81	107519478000	614509	105.27	178000	178900	172600	235000	126700	180900	174971.85	10.41	0	-181065	185433	183166	179533	177266	173633	184300	178400	489	54100	500	126630	100	1	97801344	170174	-1955.06	12.27	12	0.63	-89.00	14176.00	354000	20231204	-50.85	164000	20240805	6.10	323000	-46.13	20240108	164000	6.10	20240805	354000	-50.85	20231204	164000	6.10	20240805	1.03	N	247540	500	489 억		10178919	N	N	5198	N	00	N
43	20240823	151013	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	174100	-6800	5	-3.76	101186164800	578122	99.03	178000	178900	172600	235000	126700	180900	175024.85	10.41	0	-169705	185433	183166	179533	177266	173633	184300	178400	489	54100	500	126630	100	1	97801344	170272	-1956.18	12.28	12	0.59	-89.00	14176.00	354000	20231204	-50.82	164000	20240805	6.16	323000	-46.10	20240108	164000	6.16	20240805	354000	-50.82	20231204	164000	6.16	20240805	1.03	N	247540	500	489 억		10178919	N	N	12272	N	00	N
44	20240823	141012	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	174200	-6700	5	-3.70	89119534000	508797	87.16	178000	178900	172600	235000	126700	180900	175156.49	10.41	0	-164309	185433	183166	179533	177266	173633	184300	178400	489	54100	500	126630	100	1	97801344	170370	-1957.30	12.29	12	0.52	-89.00	14176.00	354000	20231204	-50.79	164000	20240805	6.22	323000	-46.07	20240108	164000	6.22	20240805	354000	-50.79	20231204	164000	6.22	20240805	1.03	N	247540	500	489 억		10178919	N	N	12272	N	00	N
45	20240823	131011	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	174700	-6200	5	-3.43	80601019300	460071	78.81	178000	178900	172600	235000	126700	180900	175191.62	10.41	0	-166509	185433	183166	179533	177266	173633	184300	178400	489	54100	500	126630	100	1	97801344	170859	-1962.92	12.32	12	0.47	-89.00	14176.00	354000	20231204	-50.65	164000	20240805	6.52	323000	-45.91	20240108	164000	6.52	20240805	354000	-50.65	20231204	164000	6.52	20240805	1.03	N	247540	500	489 억		10178919	N	N	12272	N	00	N
46	20240823	121010	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	174600	-6300	5	-3.48	75742049800	432242	74.04	178000	178900	172600	235000	126700	180900	175229.66	10.41	0	-164960	185433	183166	179533	177266	173633	184300	178400	489	54100	500	126630	100	1	97801344	170761	-1961.80	12.32	12	0.44	-89.00	14176.00	354000	20231204	-50.68	164000	20240805	6.46	323000	-45.94	20240108	164000	6.46	20240805	354000	-50.68	20231204	164000	6.46	20240805	1.03	N	247540	500	489 억		10178919	N	N	12272	N	00	N
47	20240823	111007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	174700	-6200	5	-3.43	68585477000	391269	67.03	178000	178900	172600	235000	126700	180900	175288.74	10.41	0	-155519	185433	183166	179533	177266	173633	184300	178400	489	54100	500	126630	100	1	97801344	170859	-1962.92	12.32	12	0.40	-89.00	14176.00	354000	20231204	-50.65	164000	20240805	6.52	323000	-45.91	20240108	164000	6.52	20240805	354000	-50.65	20231204	164000	6.52	20240805	1.03	N	247540	500	489 억		10178919	N	N	12272	N	00	N
48	20240823	101011	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	174900	-6000	5	-3.32	44108905300	250345	42.88	178000	178900	174400	235000	126700	180900	176191.05	10.41	0	-103732	185433	183166	179533	177266	173633	184300	178400	489	54100	500	126630	100	1	97801344	171055	-1965.17	12.34	12	0.26	-89.00	14176.00	354000	20231204	-50.59	164000	20240805	6.65	323000	-45.85	20240108	164000	6.65	20240805	354000	-50.59	20231204	164000	6.65	20240805	1.03	N	247540	500	489 억		10178919	N	N	12272	N	00	N
49	20240823	091011	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	177700	-3200	5	-1.77	11288461300	63701	10.91	178000	178900	175600	235000	126700	180900	177205.70	10.41	0	-17299	185433	183166	179533	177266	173633	184300	178400	489	54100	500	126630	100	1	97801344	173793	-1996.63	12.54	12	0.07	-89.00	14176.00	354000	20231204	-49.80	164000	20240805	8.35	323000	-44.98	20240108	164000	8.35	20240805	354000	-49.80	20231204	164000	8.35	20240805	1.03	N	247540	500	489 억		10178919	N	N	12272	N	00	N
50	20240822	161005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180900	4600	2	2.61	104262966900	579479	74.29	177600	181800	175900	229000	123500	176300	179924.57	10.19	0	107670	186433	181366	176333	171266	166233	183900	173800	489	52700	500	123410	100	1	97801344	176923	-2032.58	12.76	12	0.59	-89.00	14176.00	354000	20231204	-48.90	164000	20240805	10.30	323000	-43.99	20240108	164000	10.30	20240805	354000	-48.90	20231204	164000	10.30	20240805	1.00	N	247540	500	489 억		9962244	N	N	12272	N	00	N
51	20240822	151012	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180200	3900	2	2.21	95059865500	528592	67.77	177600	181800	175900	229000	123500	176300	179835.99	10.19	0	88919	186433	181366	176333	171266	166233	183900	173800	489	52700	500	123410	100	1	97801344	176238	-2024.72	12.71	12	0.54	-89.00	14176.00	354000	20231204	-49.10	164000	20240805	9.88	323000	-44.21	20240108	164000	9.88	20240805	354000	-49.10	20231204	164000	9.88	20240805	1.00	N	247540	500	489 억		9962244	N	N	13839	N	00	N
52	20240822	141013	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179800	3500	2	1.99	86523683900	481174	61.69	177600	181800	175900	229000	123500	176300	179817.87	10.19	0	75830	186433	181366	176333	171266	166233	183900	173800	489	52700	500	123410	100	1	97801344	175847	-2020.22	12.68	12	0.49	-89.00	14176.00	354000	20231204	-49.21	164000	20240805	9.63	323000	-44.33	20240108	164000	9.63	20240805	354000	-49.21	20231204	164000	9.63	20240805	1.00	N	247540	500	489 억		9962244	N	N	13839	N	00	N
53	20240822	131013	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179500	3200	2	1.82	79773347000	443670	56.88	177600	181800	175900	229000	123500	176300	179803.34	10.19	0	67897	186433	181366	176333	171266	166233	183900	173800	489	52700	500	123410	100	1	97801344	175553	-2016.85	12.66	12	0.45	-89.00	14176.00	354000	20231204	-49.29	164000	20240805	9.45	323000	-44.43	20240108	164000	9.45	20240805	354000	-49.29	20231204	164000	9.45	20240805	1.00	N	247540	500	489 억		9962244	N	N	13839	N	00	N
54	20240822	121017	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180400	4100	2	2.33	74199911800	412671	52.91	177600	181800	175900	229000	123500	176300	179804.04	10.19	0	64625	186433	181366	176333	171266	166233	183900	173800	489	52700	500	123410	100	1	97801344	176434	-2026.97	12.73	12	0.42	-89.00	14176.00	354000	20231204	-49.04	164000	20240805	10.00	323000	-44.15	20240108	164000	10.00	20240805	354000	-49.04	20231204	164000	10.00	20240805	1.00	N	247540	500	489 억		9962244	N	N	13839	N	00	N
55	20240822	111007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180700	4400	2	2.50	64821336200	360628	46.23	177600	181800	175900	229000	123500	176300	179745.71	10.19	0	59246	186433	181366	176333	171266	166233	183900	173800	489	52700	500	123410	100	1	97801344	176727	-2030.34	12.75	12	0.37	-89.00	14176.00	354000	20231204	-48.95	164000	20240805	10.18	323000	-44.06	20240108	164000	10.18	20240805	354000	-48.95	20231204	164000	10.18	20240805	1.00	N	247540	500	489 억		9962244	N	N	13839	N	00	N
56	20240822	101007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179300	3000	2	1.70	47052220000	262380	33.64	177600	181000	175900	229000	123500	176300	179328.53	10.19	0	35080	186433	181366	176333	171266	166233	183900	173800	489	52700	500	123410	100	1	97801344	175358	-2014.61	12.65	12	0.27	-89.00	14176.00	354000	20231204	-49.35	164000	20240805	9.33	323000	-44.49	20240108	164000	9.33	20240805	354000	-49.35	20231204	164000	9.33	20240805	1.00	N	247540	500	489 억		9962244	N	N	13839	N	00	N
57	20240822	091007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	175900	-400	5	-0.23	9081975400	51244	6.57	177600	178400	175900	229000	123500	176300	177230.02	10.19	0	-4357	186433	181366	176333	171266	166233	183900	173800	489	52700	500	123410	100	1	97801344	172033	-1976.40	12.41	12	0.05	-89.00	14176.00	354000	20231204	-50.31	164000	20240805	7.26	323000	-45.54	20240108	164000	7.26	20240805	354000	-50.31	20231204	164000	7.26	20240805	1.00	N	247540	500	489 억		9962244	N	N	13839	N	00	N
58	20240821	161002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	176300	4700	2	2.74	136365851600	771855	158.71	171300	181400	171300	223000	120200	171600	176677.86	9.98	0	200676	178800	175200	172700	169100	166600	173950	167850	489	51400	500	120120	100	1	97801344	172424	-1980.90	12.44	12	0.79	-89.00	14176.00	354000	20231204	-50.20	164000	20240805	7.50	323000	-45.42	20240108	164000	7.50	20240805	354000	-50.20	20231204	164000	7.50	20240805	0.99	N	247540	500	489 억		9764660	N	N	13834	N	00	N
59	20240821	151015	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	175600	4000	2	2.33	130562679000	738923	151.94	171300	181400	171300	223000	120200	171600	176693.72	9.98	0	197515	178800	175200	172700	169100	166600	173950	167850	489	51400	500	120120	100	1	97801344	171739	-1973.03	12.39	12	0.76	-89.00	14176.00	354000	20231204	-50.40	164000	20240805	7.07	323000	-45.63	20240108	164000	7.07	20240805	354000	-50.40	20231204	164000	7.07	20240805	0.99	N	247540	500	489 억		9764660	N	N	4105	N	00	N
60	20240821	141013	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	176600	5000	2	2.91	120123646400	679681	139.76	171300	181400	171300	223000	120200	171600	176735.89	9.98	0	199031	178800	175200	172700	169100	166600	173950	167850	489	51400	500	120120	100	1	97801344	172717	-1984.27	12.46	12	0.69	-89.00	14176.00	354000	20231204	-50.11	164000	20240805	7.68	323000	-45.33	20240108	164000	7.68	20240805	354000	-50.11	20231204	164000	7.68	20240805	0.99	N	247540	500	489 억		9764660	N	N	4105	N	00	N
61	20240821	131018	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178900	7300	2	4.25	109193284200	618311	127.14	171300	181400	171300	223000	120200	171600	176599.89	9.98	0	190684	178800	175200	172700	169100	166600	173950	167850	489	51400	500	120120	100	1	97801344	174967	-2010.11	12.62	12	0.63	-89.00	14176.00	354000	20231204	-49.46	164000	20240805	9.09	323000	-44.61	20240108	164000	9.09	20240805	354000	-49.46	20231204	164000	9.09	20240805	0.99	N	247540	500	489 억		9764660	N	N	4105	N	00	N
62	20240821	121017	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	177300	5700	2	3.32	72586642200	414340	85.20	171300	178600	171300	223000	120200	171600	175186.82	9.98	0	93075	178800	175200	172700	169100	166600	173950	167850	489	51400	500	120120	100	1	97801344	173402	-1992.13	12.51	12	0.42	-89.00	14176.00	354000	20231204	-49.92	164000	20240805	8.11	323000	-45.11	20240108	164000	8.11	20240805	354000	-49.92	20231204	164000	8.11	20240805	0.99	N	247540	500	489 억		9764660	N	N	4105	N	00	N
63	20240821	111012	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	175400	3800	2	2.21	63814039900	364525	74.95	171300	178600	171300	223000	120200	171600	175061.51	9.98	0	82812	178800	175200	172700	169100	166600	173950	167850	489	51400	500	120120	100	1	97801344	171544	-1970.79	12.37	12	0.37	-89.00	14176.00	354000	20231204	-50.45	164000	20240805	6.95	323000	-45.70	20240108	164000	6.95	20240805	354000	-50.45	20231204	164000	6.95	20240805	0.99	N	247540	500	489 억		9764660	N	N	4105	N	00	N
64	20240821	101016	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	175200	3600	2	2.10	36285696400	208688	42.91	171300	176200	171300	223000	120200	171600	173876.14	9.98	0	41864	178800	175200	172700	169100	166600	173950	167850	489	51400	500	120120	100	1	97801344	171348	-1968.54	12.36	12	0.21	-89.00	14176.00	354000	20231204	-50.51	164000	20240805	6.83	323000	-45.76	20240108	164000	6.83	20240805	354000	-50.51	20231204	164000	6.83	20240805	0.99	N	247540	500	489 억		9764660	N	N	4105	N	00	N
65	20240821	091008	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	175400	3800	2	2.21	11101384900	64010	13.16	171300	175600	171300	223000	120200	171600	173434.16	9.98	0	19728	178800	175200	172700	169100	166600	173950	167850	489	51400	500	120120	100	1	97801344	171544	-1970.79	12.37	12	0.07	-89.00	14176.00	354000	20231204	-50.45	164000	20240805	6.95	323000	-45.70	20240108	164000	6.95	20240805	354000	-50.45	20231204	164000	6.95	20240805	0.99	N	247540	500	489 억		9764660	N	N	4105	N	00	N
66	20240820	160956	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	171600	-800	5	-0.46	82410675500	477795	76.84	174700	176300	170200	224000	120700	172400	172483.73	10.04	0	-48611	186400	179400	175700	168700	165000	177550	166850	489	51600	500	120680	100	1	97801344	167827	-1928.09	12.10	12	0.49	-89.00	14176.00	354000	20231204	-51.53	164000	20240805	4.63	323000	-46.87	20240108	164000	4.63	20240805	354000	-51.53	20231204	164000	4.63	20240805	0.96	N	247540	500	489 억		9823301	N	N	4101	N	00	N
67	20240820	151007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	171500	-900	5	-0.52	77510361600	449254	72.25	174700	176300	170200	224000	120700	172400	172531.30	10.04	0	-45888	186400	179400	175700	168700	165000	177550	166850	489	51600	500	120680	100	1	97801344	167729	-1926.97	12.10	12	0.46	-89.00	14176.00	354000	20231204	-51.55	164000	20240805	4.57	323000	-46.90	20240108	164000	4.57	20240805	354000	-51.55	20231204	164000	4.57	20240805	0.96	N	247540	500	489 억		9823301	N	N	7631	N	00	N
68	20240820	141005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170800	-1600	5	-0.93	64360096300	372827	59.96	174700	176300	170200	224000	120700	172400	172627.32	10.04	0	-52108	186400	179400	175700	168700	165000	177550	166850	489	51600	500	120680	100	1	97801344	167045	-1919.10	12.05	12	0.38	-89.00	14176.00	354000	20231204	-51.75	164000	20240805	4.15	323000	-47.12	20240108	164000	4.15	20240805	354000	-51.75	20231204	164000	4.15	20240805	0.96	N	247540	500	489 억		9823301	N	N	7631	N	00	N
69	20240820	131008	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	172200	-200	5	-0.12	46003601800	265617	42.72	174700	176300	171600	224000	120700	172400	173195.62	10.04	0	-35221	186400	179400	175700	168700	165000	177550	166850	489	51600	500	120680	100	1	97801344	168414	-1934.83	12.15	12	0.27	-89.00	14176.00	354000	20231204	-51.36	164000	20240805	5.00	323000	-46.69	20240108	164000	5.00	20240805	354000	-51.36	20231204	164000	5.00	20240805	0.96	N	247540	500	489 억		9823301	N	N	7631	N	00	N
70	20240820	121001	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	172000	-400	5	-0.23	39883771600	230020	36.99	174700	176300	171600	224000	120700	172400	173393.17	10.04	0	-23669	186400	179400	175700	168700	165000	177550	166850	489	51600	500	120680	100	1	97801344	168218	-1932.58	12.13	12	0.24	-89.00	14176.00	354000	20231204	-51.41	164000	20240805	4.88	323000	-46.75	20240108	164000	4.88	20240805	354000	-51.41	20231204	164000	4.88	20240805	0.96	N	247540	500	489 억		9823301	N	N	7631	N	00	N
71	20240820	111000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	172700	300	2	0.17	34599995700	199365	32.06	174700	176300	171600	224000	120700	172400	173551.73	10.04	0	-14612	186400	179400	175700	168700	165000	177550	166850	489	51600	500	120680	100	1	97801344	168903	-1940.45	12.18	12	0.20	-89.00	14176.00	354000	20231204	-51.21	164000	20240805	5.30	323000	-46.53	20240108	164000	5.30	20240805	354000	-51.21	20231204	164000	5.30	20240805	0.96	N	247540	500	489 억		9823301	N	N	7631	N	00	N
72	20240820	100956	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	172000	-400	5	-0.23	28613401100	164698	26.49	174700	176300	171600	224000	120700	172400	173733.56	10.04	0	-16298	186400	179400	175700	168700	165000	177550	166850	489	51600	500	120680	100	1	97801344	168218	-1932.58	12.13	12	0.17	-89.00	14176.00	354000	20231204	-51.41	164000	20240805	4.88	323000	-46.75	20240108	164000	4.88	20240805	354000	-51.41	20231204	164000	4.88	20240805	0.96	N	247540	500	489 억		9823301	N	N	7631	N	00	N
73	20240820	091000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	175300	2900	2	1.68	9467260900	54273	8.73	174700	175500	173100	224000	120700	172400	174442.51	10.04	0	2289	186400	179400	175700	168700	165000	177550	166850	489	51600	500	120680	100	1	97801344	171446	-1969.66	12.37	12	0.06	-89.00	14176.00	354000	20231204	-50.48	164000	20240805	6.89	323000	-45.73	20240108	164000	6.89	20240805	354000	-50.48	20231204	164000	6.89	20240805	0.96	N	247540	500	489 억		9823301	N	N	7631	N	00	N
74	20240819	160948	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	172400	-9700	5	-5.33	107618882200	611262	120.13	181300	182700	172000	236500	127500	182100	176070.14	10.13	0	-93667	195166	188632	185366	178832	175566	187000	177200	489	54400	500	127470	100	1	97801344	168610	-1937.08	12.16	12	0.63	-89.00	14176.00	354000	20231204	-51.30	164000	20240805	5.12	323000	-46.63	20240108	164000	5.12	20240805	354000	-51.30	20231204	164000	5.12	20240805	0.97	N	247540	500	489 억		9904121	N	N	7604	N	00	N
75	20240819	150958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	172300	-9800	5	-5.38	96043997200	544081	106.92	181300	182700	172200	236500	127500	182100	176519.16	10.13	0	-86415	195166	188632	185366	178832	175566	187000	177200	489	54400	500	127470	100	1	97801344	168512	-1935.96	12.15	12	0.56	-89.00	14176.00	354000	20231204	-51.33	164000	20240805	5.06	323000	-46.66	20240108	164000	5.06	20240805	354000	-51.33	20231204	164000	5.06	20240805	0.97	N	247540	500	489 억		9904121	N	N	9888	N	00	N
76	20240819	140959	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	173700	-8400	5	-4.61	76205890500	429439	84.39	181300	182700	173100	236500	127500	182100	177448.16	10.13	0	-65596	195166	188632	185366	178832	175566	187000	177200	489	54400	500	127470	100	1	97801344	169881	-1951.69	12.25	12	0.44	-89.00	14176.00	354000	20231204	-50.93	164000	20240805	5.91	323000	-46.22	20240108	164000	5.91	20240805	354000	-50.93	20231204	164000	5.91	20240805	0.97	N	247540	500	489 억		9904121	N	N	9888	N	00	N
77	20240819	130954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	173300	-8800	5	-4.83	65831222800	369823	72.68	181300	182700	173100	236500	127500	182100	178000.87	10.13	0	-53737	195166	188632	185366	178832	175566	187000	177200	489	54400	500	127470	100	1	97801344	169490	-1947.19	12.22	12	0.38	-89.00	14176.00	354000	20231204	-51.05	164000	20240805	5.67	323000	-46.35	20240108	164000	5.67	20240805	354000	-51.05	20231204	164000	5.67	20240805	0.97	N	247540	500	489 억		9904121	N	N	9888	N	00	N
78	20240819	120954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	176900	-5200	5	-2.86	45497092400	254040	49.92	181300	182700	176800	236500	127500	182100	179087.25	10.13	0	-28012	195166	188632	185366	178832	175566	187000	177200	489	54400	500	127470	100	1	97801344	173011	-1987.64	12.48	12	0.26	-89.00	14176.00	354000	20231204	-50.03	164000	20240805	7.87	323000	-45.23	20240108	164000	7.87	20240805	354000	-50.03	20231204	164000	7.87	20240805	0.97	N	247540	500	489 억		9904121	N	N	9888	N	00	N
79	20240819	110955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178300	-3800	5	-2.09	35386645800	197007	38.72	181300	182700	177300	236500	127500	182100	179613.85	10.13	0	-14245	195166	188632	185366	178832	175566	187000	177200	489	54400	500	127470	100	1	97801344	174380	-2003.37	12.58	12	0.20	-89.00	14176.00	354000	20231204	-49.63	164000	20240805	8.72	323000	-44.80	20240108	164000	8.72	20240805	354000	-49.63	20231204	164000	8.72	20240805	0.97	N	247540	500	489 억		9904121	N	N	9888	N	00	N
80	20240819	100956	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	177700	-4400	5	-2.42	29092714900	161755	31.79	181300	182700	177300	236500	127500	182100	179848.49	10.13	0	-12411	195166	188632	185366	178832	175566	187000	177200	489	54400	500	127470	100	1	97801344	173793	-1996.63	12.54	12	0.17	-89.00	14176.00	354000	20231204	-49.80	164000	20240805	8.35	323000	-44.98	20240108	164000	8.35	20240805	354000	-49.80	20231204	164000	8.35	20240805	0.97	N	247540	500	489 억		9904121	N	N	9888	N	00	N
81	20240819	090954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180000	-2100	5	-1.15	9928894200	55187	10.85	181300	181400	178200	236500	127500	182100	179890.14	10.13	0	-3186	195166	188632	185366	178832	175566	187000	177200	489	54400	500	127470	100	1	97801344	176042	-2022.47	12.70	12	0.06	-89.00	14176.00	354000	20231204	-49.15	164000	20240805	9.76	323000	-44.27	20240108	164000	9.76	20240805	354000	-49.15	20231204	164000	9.76	20240805	0.97	N	247540	500	489 억		9904121	N	N	9888	N	00	N
82	20240816	160946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	182100	-3900	5	-2.10	93152329700	500808	89.10	189700	191900	182100	241500	130200	186000	186018.08	10.12	0	-79287	193466	189732	185666	181932	177866	191600	183800	489	55500	500	130200	100	1	97801344	178096	-2046.07	12.85	12	0.51	-89.00	14176.00	354000	20231204	-48.56	164000	20240805	11.04	323000	-43.62	20240108	164000	11.04	20240805	354000	-48.56	20231204	164000	11.04	20240805	0.96	N	247540	500	489 억		9898356	N	N	9885	N	00	N
83	20240816	150951	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	182500	-3500	5	-1.88	85657607400	459682	81.78	189700	191900	182200	241500	130200	186000	186341.01	10.12	0	-73001	193466	189732	185666	181932	177866	191600	183800	489	55500	500	130200	100	1	97801344	178487	-2050.56	12.87	12	0.47	-89.00	14176.00	354000	20231204	-48.45	164000	20240805	11.28	323000	-43.50	20240108	164000	11.28	20240805	354000	-48.45	20231204	164000	11.28	20240805	0.96	N	247540	500	489 억		9898356	N	N	2823	N	00	N
84	20240816	140954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	183500	-2500	5	-1.34	76353112500	408762	72.72	189700	191900	182600	241500	130200	186000	186791.12	10.12	0	-67720	193466	189732	185666	181932	177866	191600	183800	489	55500	500	130200	100	1	97801344	179465	-2061.80	12.94	12	0.42	-89.00	14176.00	354000	20231204	-48.16	164000	20240805	11.89	323000	-43.19	20240108	164000	11.89	20240805	354000	-48.16	20231204	164000	11.89	20240805	0.96	N	247540	500	489 억		9898356	N	N	2823	N	00	N
85	20240816	130955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	184400	-1600	5	-0.86	65549226700	349877	62.24	189700	191900	184100	241500	130200	186000	187349.34	10.12	0	-50810	193466	189732	185666	181932	177866	191600	183800	489	55500	500	130200	100	1	97801344	180346	-2071.91	13.01	12	0.36	-89.00	14176.00	354000	20231204	-47.91	164000	20240805	12.44	323000	-42.91	20240108	164000	12.44	20240805	354000	-47.91	20231204	164000	12.44	20240805	0.96	N	247540	500	489 억		9898356	N	N	2823	N	00	N
86	20240816	120949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	184800	-1200	5	-0.65	58800943900	313285	55.73	189700	191900	184300	241500	130200	186000	187691.54	10.12	0	-38722	193466	189732	185666	181932	177866	191600	183800	489	55500	500	130200	100	1	97801344	180737	-2076.40	13.04	12	0.32	-89.00	14176.00	354000	20231204	-47.80	164000	20240805	12.68	323000	-42.79	20240108	164000	12.68	20240805	354000	-47.80	20231204	164000	12.68	20240805	0.96	N	247540	500	489 억		9898356	N	N	2823	N	00	N
87	20240816	110953	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186000	0	3	0.00	50005445800	265796	47.29	189700	191900	184600	241500	130200	186000	188134.68	10.12	0	-23333	193466	189732	185666	181932	177866	191600	183800	489	55500	500	130200	100	1	97801344	181910	-2089.89	13.12	12	0.27	-89.00	14176.00	354000	20231204	-47.46	164000	20240805	13.41	323000	-42.41	20240108	164000	13.41	20240805	354000	-47.46	20231204	164000	13.41	20240805	0.96	N	247540	500	489 억		9898356	N	N	2823	N	00	N
88	20240816	100951	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186400	400	2	0.22	35870175300	189793	33.76	189700	191900	186400	241500	130200	186000	188996.30	10.12	0	-9137	193466	189732	185666	181932	177866	191600	183800	489	55500	500	130200	100	1	97801344	182302	-2094.38	13.15	12	0.19	-89.00	14176.00	354000	20231204	-47.34	164000	20240805	13.66	323000	-42.29	20240108	164000	13.66	20240805	354000	-47.34	20231204	164000	13.66	20240805	0.96	N	247540	500	489 억		9898356	N	N	2823	N	00	N
89	20240816	090952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190000	4000	2	2.15	15812188500	83125	14.79	189700	191900	188900	241500	130200	186000	190221.82	10.12	0	-81	193466	189732	185666	181932	177866	191600	183800	489	55500	500	130200	100	1	97801344	185823	-2134.83	13.40	12	0.08	-89.00	14176.00	354000	20231204	-46.33	164000	20240805	15.85	323000	-41.18	20240108	164000	15.85	20240805	354000	-46.33	20231204	164000	15.85	20240805	0.96	N	247540	500	489 억		9898356	N	N	2823	N	00	N
90	20240814	160952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186000	5600	2	3.10	103773706600	558073	99.53	185100	189400	181600	234500	126300	180400	185950.16	10.09	0	19713	190600	185500	180500	175400	170400	188050	177950	489	54100	500	126280	100	1	97801344	181910	-2089.89	13.12	12	0.57	-89.00	14176.00	354000	20231204	-47.46	164000	20240805	13.41	323000	-42.41	20240108	164000	13.41	20240805	354000	-47.46	20231204	164000	13.41	20240805	0.95	N	247540	500	489 억		9870410	N	N	2808	N	00	N
91	20240814	150953	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186500	6100	2	3.38	98579382500	530182	94.56	185100	189400	181600	234500	126300	180400	185935.18	10.09	0	17508	190600	185500	180500	175400	170400	188050	177950	489	54100	500	126280	100	1	97801344	182400	-2095.51	13.16	12	0.54	-89.00	14176.00	354000	20231204	-47.32	164000	20240805	13.72	323000	-42.26	20240108	164000	13.72	20240805	354000	-47.32	20231204	164000	13.72	20240805	0.95	N	247540	500	489 억		9870410	N	N	3252	N	00	N
92	20240814	140958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	185400	5000	2	2.77	90608385000	487369	86.92	185100	189400	181600	234500	126300	180400	185913.53	10.09	0	13805	190600	185500	180500	175400	170400	188050	177950	489	54100	500	126280	100	1	97801344	181324	-2083.15	13.08	12	0.50	-89.00	14176.00	354000	20231204	-47.63	164000	20240805	13.05	323000	-42.60	20240108	164000	13.05	20240805	354000	-47.63	20231204	164000	13.05	20240805	0.95	N	247540	500	489 억		9870410	N	N	3252	N	00	N
93	20240814	130955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	185400	5000	2	2.77	81977687400	440715	78.60	185100	189400	181600	234500	126300	180400	186010.90	10.09	0	18126	190600	185500	180500	175400	170400	188050	177950	489	54100	500	126280	100	1	97801344	181324	-2083.15	13.08	12	0.45	-89.00	14176.00	354000	20231204	-47.63	164000	20240805	13.05	323000	-42.60	20240108	164000	13.05	20240805	354000	-47.63	20231204	164000	13.05	20240805	0.95	N	247540	500	489 억		9870410	N	N	3252	N	00	N
94	20240814	120949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186000	5600	2	3.10	76041241600	408821	72.91	185100	189400	181600	234500	126300	180400	186001.57	10.09	0	20715	190600	185500	180500	175400	170400	188050	177950	489	54100	500	126280	100	1	97801344	181910	-2089.89	13.12	12	0.42	-89.00	14176.00	354000	20231204	-47.46	164000	20240805	13.41	323000	-42.41	20240108	164000	13.41	20240805	354000	-47.46	20231204	164000	13.41	20240805	0.95	N	247540	500	489 억		9870410	N	N	3252	N	00	N
95	20240814	110946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186300	5900	2	3.27	69960647900	376169	67.09	185100	189400	181600	234500	126300	180400	185982.24	10.09	0	20459	190600	185500	180500	175400	170400	188050	177950	489	54100	500	126280	100	1	97801344	182204	-2093.26	13.14	12	0.38	-89.00	14176.00	354000	20231204	-47.37	164000	20240805	13.60	323000	-42.32	20240108	164000	13.60	20240805	354000	-47.37	20231204	164000	13.60	20240805	0.95	N	247540	500	489 억		9870410	N	N	3252	N	00	N
96	20240814	100943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186800	6400	2	3.55	57368181200	308939	55.10	185100	189400	181600	234500	126300	180400	185694.53	10.09	0	18768	190600	185500	180500	175400	170400	188050	177950	489	54100	500	126280	100	1	97801344	182693	-2098.88	13.18	12	0.32	-89.00	14176.00	354000	20231204	-47.23	164000	20240805	13.90	323000	-42.17	20240108	164000	13.90	20240805	354000	-47.23	20231204	164000	13.90	20240805	0.95	N	247540	500	489 억		9870410	N	N	3252	N	00	N
97	20240814	091017	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	182600	2200	2	1.22	10977342700	59795	10.66	185100	185100	182100	234500	126300	180400	183583.97	10.09	0	-13004	190600	185500	180500	175400	170400	188050	177950	489	54100	500	126280	100	1	97801344	178585	-2051.69	12.88	12	0.06	-89.00	14176.00	354000	20231204	-48.42	164000	20240805	11.34	323000	-43.47	20240108	164000	11.34	20240805	354000	-48.42	20231204	164000	11.34	20240805	0.95	N	247540	500	489 억		9870410	N	N	3252	N	00	N
98	20240813	160935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180400	400	2	0.22	100099381800	555650	148.26	178300	185600	175500	234000	126000	180000	180148.18	10.11	0	23511	186266	183132	180466	177332	174666	184700	178900	489	54000	500	126000	100	1	97801344	176434	-2026.97	12.73	12	0.57	-89.00	14176.00	372500	20230807	-51.57	164000	20240805	10.00	323000	-44.15	20240108	164000	10.00	20240805	354000	-49.04	20231204	164000	10.00	20240805	1.00	N	247540	500	489 억		9885151	N	N	3196	N	00	N
99	20240813	150943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180000	0	3	0.00	96672562900	536633	143.18	178300	185600	175500	234000	126000	180000	180146.66	10.11	0	16234	186266	183132	180466	177332	174666	184700	178900	489	54000	500	126000	100	1	97801344	176042	-2022.47	12.70	12	0.55	-89.00	14176.00	372500	20230807	-51.68	164000	20240805	9.76	323000	-44.27	20240108	164000	9.76	20240805	354000	-49.15	20231204	164000	9.76	20240805	1.00	N	247540	500	489 억		9885151	N	N	3798	N	00	N
100	20240813	140942	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179900	-100	5	-0.06	90474753700	502257	134.01	178300	185600	175500	234000	126000	180000	180136.52	10.11	0	16460	186266	183132	180466	177332	174666	184700	178900	489	54000	500	126000	100	1	97801344	175945	-2021.35	12.69	12	0.51	-89.00	14176.00	372500	20230807	-51.70	164000	20240805	9.70	323000	-44.30	20240108	164000	9.70	20240805	354000	-49.18	20231204	164000	9.70	20240805	1.00	N	247540	500	489 억		9885151	N	N	3798	N	00	N
101	20240813	130943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180000	0	3	0.00	83508900000	463670	123.71	178300	185600	175500	234000	126000	180000	180104.29	10.11	0	19072	186266	183132	180466	177332	174666	184700	178900	489	54000	500	126000	100	1	97801344	176042	-2022.47	12.70	12	0.47	-89.00	14176.00	372500	20230807	-51.68	164000	20240805	9.76	323000	-44.27	20240108	164000	9.76	20240805	354000	-49.15	20231204	164000	9.76	20240805	1.00	N	247540	500	489 억		9885151	N	N	3798	N	00	N
102	20240813	120937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	184000	4000	2	2.22	71213090300	396143	105.70	178300	185600	175500	234000	126000	180000	179765.81	10.11	0	14612	186266	183132	180466	177332	174666	184700	178900	489	54000	500	126000	100	1	97801344	179954	-2067.42	12.98	12	0.41	-89.00	14176.00	372500	20230807	-50.60	164000	20240805	12.20	323000	-43.03	20240108	164000	12.20	20240805	354000	-48.02	20231204	164000	12.20	20240805	1.00	N	247540	500	489 억		9885151	N	N	3798	N	00	N
103	20240813	110936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	177800	-2200	5	-1.22	31334375200	177122	47.26	178300	180200	175500	234000	126000	180000	176899.15	10.11	0	-31178	186266	183132	180466	177332	174666	184700	178900	489	54000	500	126000	100	1	97801344	173891	-1997.75	12.54	12	0.18	-89.00	14176.00	372500	20230807	-52.27	164000	20240805	8.41	323000	-44.95	20240108	164000	8.41	20240805	354000	-49.77	20231204	164000	8.41	20240805	1.00	N	247540	500	489 억		9885151	N	N	3798	N	00	N
104	20240813	100936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	175900	-4100	5	-2.28	23417739000	132377	35.32	178300	180200	175500	234000	126000	180000	176889.42	10.11	0	-34258	186266	183132	180466	177332	174666	184700	178900	489	54000	500	126000	100	1	97801344	172033	-1976.40	12.41	12	0.14	-89.00	14176.00	372500	20230807	-52.78	164000	20240805	7.26	323000	-45.54	20240108	164000	7.26	20240805	354000	-50.31	20231204	164000	7.26	20240805	1.00	N	247540	500	489 억		9885151	N	N	3798	N	00	N
105	20240813	090941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	177100	-2900	5	-1.61	8654926200	48653	12.98	178300	180200	176200	234000	126000	180000	177867.68	10.11	0	-15990	186266	183132	180466	177332	174666	184700	178900	489	54000	500	126000	100	1	97801344	173206	-1989.89	12.49	12	0.05	-89.00	14176.00	372500	20230807	-52.46	164000	20240805	7.99	323000	-45.17	20240108	164000	7.99	20240805	354000	-49.97	20231204	164000	7.99	20240805	1.00	N	247540	500	489 억		9885151	N	N	3798	N	00	N
106	20240812	160928	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180000	800	2	0.45	66765029700	370723	33.91	179700	183600	177800	232500	125500	179200	180094.26	10.12	0	-32087	190533	184866	176933	171266	163333	187700	174100	489	53300	500	125440	100	1	97801344	176042	-2022.47	12.70	12	0.38	-89.00	14176.00	396000	20230804	-54.55	164000	20240805	9.76	323000	-44.27	20240108	164000	9.76	20240805	354000	-49.15	20231204	164000	9.76	20240805	1.00	N	247540	500	489 억		9892846	N	N	3788	N	00	N
107	20240812	150931	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178600	-600	5	-0.33	63175018500	350734	32.08	179700	183600	177800	232500	125500	179200	180122.40	10.12	0	-37241	190533	184866	176933	171266	163333	187700	174100	489	53300	500	125440	100	1	97801344	174673	-2006.74	12.60	12	0.36	-89.00	14176.00	396000	20230804	-54.90	164000	20240805	8.90	323000	-44.71	20240108	164000	8.90	20240805	354000	-49.55	20231204	164000	8.90	20240805	1.00	N	247540	500	489 억		9892846	N	N	14075	N	00	N
108	20240812	140930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179300	100	2	0.06	56788983600	315091	28.82	179700	183600	177800	232500	125500	179200	180230.53	10.12	0	-34988	190533	184866	176933	171266	163333	187700	174100	489	53300	500	125440	100	1	97801344	175358	-2014.61	12.65	12	0.32	-89.00	14176.00	396000	20230804	-54.72	164000	20240805	9.33	323000	-44.49	20240108	164000	9.33	20240805	354000	-49.35	20231204	164000	9.33	20240805	1.00	N	247540	500	489 억		9892846	N	N	14075	N	00	N
109	20240812	130927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179300	100	2	0.06	50467532400	279727	25.59	179700	183600	177800	232500	125500	179200	180417.24	10.12	0	-25837	190533	184866	176933	171266	163333	187700	174100	489	53300	500	125440	100	1	97801344	175358	-2014.61	12.65	12	0.29	-89.00	14176.00	396000	20230804	-54.72	164000	20240805	9.33	323000	-44.49	20240108	164000	9.33	20240805	354000	-49.35	20231204	164000	9.33	20240805	1.00	N	247540	500	489 억		9892846	N	N	14075	N	00	N
110	20240812	120927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180000	800	2	0.45	47643064400	264026	24.15	179700	183600	177800	232500	125500	179200	180448.54	10.12	0	-24325	190533	184866	176933	171266	163333	187700	174100	489	53300	500	125440	100	1	97801344	176042	-2022.47	12.70	12	0.27	-89.00	14176.00	396000	20230804	-54.55	164000	20240805	9.76	323000	-44.27	20240108	164000	9.76	20240805	354000	-49.15	20231204	164000	9.76	20240805	1.00	N	247540	500	489 억		9892846	N	N	14075	N	00	N
111	20240812	110929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179400	200	2	0.11	42836338800	237294	21.71	179700	183600	177800	232500	125500	179200	180520.29	10.12	0	-25302	190533	184866	176933	171266	163333	187700	174100	489	53300	500	125440	100	1	97801344	175456	-2015.73	12.66	12	0.24	-89.00	14176.00	396000	20230804	-54.70	164000	20240805	9.39	323000	-44.46	20240108	164000	9.39	20240805	354000	-49.32	20231204	164000	9.39	20240805	1.00	N	247540	500	489 억		9892846	N	N	14075	N	00	N
112	20240812	100920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179800	600	2	0.33	36055852300	199482	18.25	179700	183600	177800	232500	125500	179200	180747.65	10.12	0	-16165	190533	184866	176933	171266	163333	187700	174100	489	53300	500	125440	100	1	97801344	175847	-2020.22	12.68	12	0.20	-89.00	14176.00	396000	20230804	-54.60	164000	20240805	9.63	323000	-44.33	20240108	164000	9.63	20240805	354000	-49.21	20231204	164000	9.63	20240805	1.00	N	247540	500	489 억		9892846	N	N	14075	N	00	N
113	20240812	090919	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	182100	2900	2	1.62	10464688200	58143	5.32	179700	182200	177800	232500	125500	179200	179982.35	10.12	0	-6678	190533	184866	176933	171266	163333	187700	174100	489	53300	500	125440	100	1	97801344	178096	-2046.07	12.85	12	0.06	-89.00	14176.00	396000	20230804	-54.02	164000	20240805	11.04	323000	-43.62	20240108	164000	11.04	20240805	354000	-48.56	20231204	164000	11.04	20240805	1.00	N	247540	500	489 억		9892846	N	N	14075	N	00	N
114	20240809	160915	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179200	12800	2	7.69	193770617300	1088753	129.19	170500	182600	169000	216000	116500	166400	177973.87	9.84	0	267208	181200	173800	169400	162000	157600	171600	159800	489	49600	500	116480	100	1	97801344	175260	-2013.48	12.64	12	1.11	-89.00	14176.00	396000	20230804	-54.75	164000	20240805	9.27	323000	-44.52	20240108	164000	9.27	20240805	354000	-49.38	20231204	164000	9.27	20240805	0.97	N	247540	500	489 억		9623474	N	N	14075	N	00	N
115	20240809	150936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179600	13200	2	7.93	185036907500	1040178	123.43	170500	182600	169000	216000	116500	166400	177889.68	9.84	0	244787	181200	173800	169400	162000	157600	171600	159800	489	49600	500	116480	100	1	97801344	175651	-2017.98	12.67	12	1.06	-89.00	14176.00	396000	20230804	-54.65	164000	20240805	9.51	323000	-44.40	20240108	164000	9.51	20240805	354000	-49.27	20231204	164000	9.51	20240805	0.97	N	247540	500	489 억		9623474	N	N	6697	N	00	N
116	20240809	140940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178100	11700	2	7.03	173743708900	977182	115.95	170500	182600	169000	216000	116500	166400	177800.79	9.84	0	237672	181200	173800	169400	162000	157600	171600	159800	489	49600	500	116480	100	1	97801344	174184	-2001.12	12.56	12	1.00	-89.00	14176.00	396000	20230804	-55.03	164000	20240805	8.60	323000	-44.86	20240108	164000	8.60	20240805	354000	-49.69	20231204	164000	8.60	20240805	0.97	N	247540	500	489 억		9623474	N	N	6697	N	00	N
117	20240809	130933	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179800	13400	2	8.05	160708332100	903925	107.26	170500	182600	169000	216000	116500	166400	177789.48	9.84	0	227597	181200	173800	169400	162000	157600	171600	159800	489	49600	500	116480	100	1	97801344	175847	-2020.22	12.68	12	0.92	-89.00	14176.00	396000	20230804	-54.60	164000	20240805	9.63	323000	-44.33	20240108	164000	9.63	20240805	354000	-49.21	20231204	164000	9.63	20240805	0.97	N	247540	500	489 억		9623474	N	N	6697	N	00	N
118	20240809	120931	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180200	13800	2	8.29	151999161400	855567	101.52	170500	182600	169000	216000	116500	166400	177659.01	9.84	0	217606	181200	173800	169400	162000	157600	171600	159800	489	49600	500	116480	100	1	97801344	176238	-2024.72	12.71	12	0.87	-89.00	14176.00	396000	20230804	-54.49	164000	20240805	9.88	323000	-44.21	20240108	164000	9.88	20240805	354000	-49.10	20231204	164000	9.88	20240805	0.97	N	247540	500	489 억		9623474	N	N	6697	N	00	N
119	20240809	110925	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179400	13000	2	7.81	138001758100	777947	92.31	170500	182600	169000	216000	116500	166400	177392.26	9.84	0	199418	181200	173800	169400	162000	157600	171600	159800	489	49600	500	116480	100	1	97801344	175456	-2015.73	12.66	12	0.80	-89.00	14176.00	396000	20230804	-54.70	164000	20240805	9.39	323000	-44.46	20240108	164000	9.39	20240805	354000	-49.32	20231204	164000	9.39	20240805	0.97	N	247540	500	489 억		9623474	N	N	6697	N	00	N
120	20240809	100933	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180400	14000	2	8.41	116691784100	658700	78.16	170500	182600	169000	216000	116500	166400	177154.71	9.84	0	187986	181200	173800	169400	162000	157600	171600	159800	489	49600	500	116480	100	1	97801344	176434	-2026.97	12.73	12	0.67	-89.00	14176.00	396000	20230804	-54.44	164000	20240805	10.00	323000	-44.15	20240108	164000	10.00	20240805	354000	-49.04	20231204	164000	10.00	20240805	0.97	N	247540	500	489 억		9623474	N	N	6697	N	00	N
121	20240809	090928	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	171900	5500	2	3.31	21350795300	124392	14.76	170500	173700	169000	216000	116500	166400	171641.31	9.84	0	2442	181200	173800	169400	162000	157600	171600	159800	489	49600	500	116480	100	1	97801344	168121	-1931.46	12.13	12	0.13	-89.00	14176.00	396000	20230804	-56.59	164000	20240805	4.82	323000	-46.78	20240108	164000	4.82	20240805	354000	-51.44	20231204	164000	4.82	20240805	0.97	N	247540	500	489 억		9623474	N	N	6697	N	00	N
122	20240808	160910	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	166400	-7800	5	-4.48	140522710600	832662	143.27	171200	176800	165000	226000	122000	174200	168777.20	9.88	0	-86927	185400	179800	177000	171400	168600	178400	170000	489	51800	500	121940	100	1	97801344	162741	-1869.66	11.74	12	0.85	-89.00	14176.00	412500	20230802	-59.66	164000	20240805	1.46	323000	-48.48	20240108	164000	1.46	20240805	354000	-52.99	20231204	164000	1.46	20240805	1.01	N	247540	500	489 억		9659734	N	N	6692	N	00	N
123	20240808	150923	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	165200	-9000	5	-5.17	102263047600	602536	103.68	171200	176800	165000	226000	122000	174200	169719.64	9.88	0	-88480	185400	179800	177000	171400	168600	178400	170000	489	51800	500	121940	100	1	97801344	161568	-1856.18	11.65	12	0.62	-89.00	14176.00	412500	20230802	-59.95	164000	20240805	0.73	323000	-48.85	20240108	164000	0.73	20240805	354000	-53.33	20231204	164000	0.73	20240805	1.01	N	247540	500	489 억		9659734	N	N	13285	N	00	N
124	20240808	140925	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	169600	-4600	5	-2.64	72492777700	423648	72.90	171200	176800	168100	226000	122000	174200	171114.20	9.88	0	-70830	185400	179800	177000	171400	168600	178400	170000	489	51800	500	121940	100	1	97801344	165871	-1905.62	11.96	12	0.43	-89.00	14176.00	412500	20230802	-58.88	164000	20240805	3.41	323000	-47.49	20240108	164000	3.41	20240805	354000	-52.09	20231204	164000	3.41	20240805	1.01	N	247540	500	489 억		9659734	N	N	13285	N	00	N
125	20240808	130923	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170000	-4200	5	-2.41	59321354500	345757	59.49	171200	176800	169200	226000	122000	174200	171568.04	9.88	0	-57008	185400	179800	177000	171400	168600	178400	170000	489	51800	500	121940	100	1	97801344	166262	-1910.11	11.99	12	0.35	-89.00	14176.00	412500	20230802	-58.79	164000	20240805	3.66	323000	-47.37	20240108	164000	3.66	20240805	354000	-51.98	20231204	164000	3.66	20240805	1.01	N	247540	500	489 억		9659734	N	N	13285	N	00	N
126	20240808	120928	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170600	-3600	5	-2.07	53036668900	308933	53.16	171200	176800	169200	226000	122000	174200	171675.37	9.88	0	-52880	185400	179800	177000	171400	168600	178400	170000	489	51800	500	121940	100	1	97801344	166849	-1916.85	12.03	12	0.32	-89.00	14176.00	412500	20230802	-58.64	164000	20240805	4.02	323000	-47.18	20240108	164000	4.02	20240805	354000	-51.81	20231204	164000	4.02	20240805	1.01	N	247540	500	489 억		9659734	N	N	13285	N	00	N
127	20240808	110921	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	171100	-3100	5	-1.78	44118493100	256462	44.13	171200	176800	169500	226000	122000	174200	172025.79	9.88	0	-36124	185400	179800	177000	171400	168600	178400	170000	489	51800	500	121940	100	1	97801344	167338	-1922.47	12.07	12	0.26	-89.00	14176.00	412500	20230802	-58.52	164000	20240805	4.33	323000	-47.03	20240108	164000	4.33	20240805	354000	-51.67	20231204	164000	4.33	20240805	1.01	N	247540	500	489 억		9659734	N	N	13285	N	00	N
128	20240808	100918	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	171100	-3100	5	-1.78	33599742600	194726	33.51	171200	176800	169500	226000	122000	174200	172547.20	9.88	0	-15179	185400	179800	177000	171400	168600	178400	170000	489	51800	500	121940	100	1	97801344	167338	-1922.47	12.07	12	0.20	-89.00	14176.00	412500	20230802	-58.52	164000	20240805	4.33	323000	-47.03	20240108	164000	4.33	20240805	354000	-51.67	20231204	164000	4.33	20240805	1.01	N	247540	500	489 억		9659734	N	N	13285	N	00	N
129	20240808	090914	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	176200	2000	2	1.15	9745817100	56005	9.64	171200	176300	171000	226000	122000	174200	174016.28	9.88	0	-1980	185400	179800	177000	171400	168600	178400	170000	489	51800	500	121940	100	1	97801344	172326	-1979.78	12.43	12	0.06	-89.00	14176.00	412500	20230802	-57.28	164000	20240805	7.44	323000	-45.45	20240108	164000	7.44	20240805	354000	-50.23	20231204	164000	7.44	20240805	1.01	N	247540	500	489 억		9659734	N	N	13285	N	00	N
130	20240807	160900	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	174200	-6800	5	-3.76	101902061900	574217	64.00	177700	182600	174200	235000	126700	181000	177485.18	10.01	0	-161015	191000	186000	178000	173000	165000	188500	175500	489	54000	500	126700	100	1	97801344	170370	-1957.30	12.29	12	0.59	-89.00	14176.00	448500	20230801	-61.16	164000	20240805	6.22	323000	-46.07	20240108	164000	6.22	20240805	372500	-53.23	20230807	164000	6.22	20240805	1.06	N	247540	500	489 억		9788091	N	N	13285	N	00	N
131	20240807	150912	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	175000	-6000	5	-3.31	92153444800	518315	57.77	177700	182600	174700	235000	126700	181000	177791.70	10.01	0	-138546	191000	186000	178000	173000	165000	188500	175500	489	54000	500	126700	100	1	97801344	171152	-1966.29	12.34	12	0.53	-89.00	14176.00	448500	20230801	-60.98	164000	20240805	6.71	323000	-45.82	20240108	164000	6.71	20240805	372500	-53.02	20230807	164000	6.71	20240805	1.06	N	247540	500	489 억		9788091	N	N	31117	N	00	N
132	20240807	140919	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	176200	-4800	5	-2.65	75531492800	423536	47.20	177700	182600	175000	235000	126700	181000	178332.84	10.01	0	-102501	191000	186000	178000	173000	165000	188500	175500	489	54000	500	126700	100	1	97801344	172326	-1979.78	12.43	12	0.43	-89.00	14176.00	448500	20230801	-60.71	164000	20240805	7.44	323000	-45.45	20240108	164000	7.44	20240805	372500	-52.70	20230807	164000	7.44	20240805	1.06	N	247540	500	489 억		9788091	N	N	31117	N	00	N
133	20240807	130912	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	177200	-3800	5	-2.10	64886121700	363180	40.48	177700	182600	175000	235000	126700	181000	178658.36	10.01	0	-81324	191000	186000	178000	173000	165000	188500	175500	489	54000	500	126700	100	1	97801344	173304	-1991.01	12.50	12	0.37	-89.00	14176.00	448500	20230801	-60.49	164000	20240805	8.05	323000	-45.14	20240108	164000	8.05	20240805	372500	-52.43	20230807	164000	8.05	20240805	1.06	N	247540	500	489 억		9788091	N	N	31117	N	00	N
134	20240807	120915	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179300	-1700	5	-0.94	56940985900	318676	35.52	177700	182600	175000	235000	126700	181000	178676.82	10.01	0	-78180	191000	186000	178000	173000	165000	188500	175500	489	54000	500	126700	100	1	97801344	175358	-2014.61	12.65	12	0.33	-89.00	14176.00	448500	20230801	-60.02	164000	20240805	9.33	323000	-44.49	20240108	164000	9.33	20240805	372500	-51.87	20230807	164000	9.33	20240805	1.06	N	247540	500	489 억		9788091	N	N	31117	N	00	N
135	20240807	110913	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178300	-2700	5	-1.49	50870597000	284792	31.74	177700	182600	175000	235000	126700	181000	178620.19	10.01	0	-72170	191000	186000	178000	173000	165000	188500	175500	489	54000	500	126700	100	1	97801344	174380	-2003.37	12.58	12	0.29	-89.00	14176.00	448500	20230801	-60.25	164000	20240805	8.72	323000	-44.80	20240108	164000	8.72	20240805	372500	-52.13	20230807	164000	8.72	20240805	1.06	N	247540	500	489 억		9788091	N	N	31117	N	00	N
136	20240807	100907	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	176700	-4300	5	-2.38	31164438800	173770	19.37	177700	182600	176400	235000	126700	181000	179339.04	10.01	0	-53262	191000	186000	178000	173000	165000	188500	175500	489	54000	500	126700	100	1	97801344	172815	-1985.39	12.46	12	0.18	-89.00	14176.00	448500	20230801	-60.60	164000	20240805	7.74	323000	-45.29	20240108	164000	7.74	20240805	372500	-52.56	20230807	164000	7.74	20240805	1.06	N	247540	500	489 억		9788091	N	N	31117	N	00	N
137	20240807	090934	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181300	300	2	0.17	11428854800	63428	7.07	177700	182600	177400	235000	126700	181000	180180.87	10.01	0	-12837	191000	186000	178000	173000	165000	188500	175500	489	54000	500	126700	100	1	97801344	177314	-2037.08	12.79	12	0.06	-89.00	14176.00	448500	20230801	-59.58	164000	20240805	10.55	323000	-43.87	20240108	164000	10.55	20240805	372500	-51.33	20230807	164000	10.55	20240805	1.06	N	247540	500	489 억		9788091	N	N	31117	N	00	N
138	20240806	160856	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181000	16100	2	9.76	156596187500	887784	77.15	171000	183000	170000	214000	115500	164900	176385.07	9.92	0	131834	197500	181200	172600	156300	147700	176900	152000	489	49100	500	115430	100	1	97801344	177020	-2033.71	12.77	12	0.91	-89.00	14176.00	448500	20230801	-59.64	164000	20240805	10.37	323000	-43.96	20240108	164000	10.37	20240805	372500	-51.41	20230807	164000	10.37	20240805	1.08	N	247540	500	489 억		9705361	N	N	31107	N	00	N
139	20240806	150909	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	182000	17100	2	10.37	146335980700	831358	72.25	171000	182000	170000	214000	115500	164900	176023.21	9.92	0	126941	197500	181200	172600	156300	147700	176900	152000	489	49100	500	115430	100	1	97801344	177998	-2044.94	12.84	12	0.85	-89.00	14176.00	448500	20230801	-59.42	164000	20240805	10.98	323000	-43.65	20240108	164000	10.98	20240805	372500	-51.14	20230807	164000	10.98	20240805	1.08	N	247540	500	489 억		9705361	N	N	36518	N	00	N
140	20240806	140905	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	177300	12400	2	7.52	127407601900	726150	63.11	171000	180900	170000	214000	115500	164900	175459.35	9.92	0	102738	197500	181200	172600	156300	147700	176900	152000	489	49100	500	115430	100	1	97801344	173402	-1992.13	12.51	12	0.74	-89.00	14176.00	448500	20230801	-60.47	164000	20240805	8.11	323000	-45.11	20240108	164000	8.11	20240805	372500	-52.40	20230807	164000	8.11	20240805	1.08	N	247540	500	489 억		9705361	N	N	36518	N	00	N
141	20240806	130908	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178500	13600	2	8.25	116742490300	666208	57.90	171000	180900	170000	214000	115500	164900	175237.54	9.92	0	97622	197500	181200	172600	156300	147700	176900	152000	489	49100	500	115430	100	1	97801344	174575	-2005.62	12.59	12	0.68	-89.00	14176.00	448500	20230801	-60.20	164000	20240805	8.84	323000	-44.74	20240108	164000	8.84	20240805	372500	-52.08	20230807	164000	8.84	20240805	1.08	N	247540	500	489 억		9705361	N	N	36518	N	00	N
142	20240806	120910	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	176100	11200	2	6.79	94560842300	541932	47.10	171000	178000	170000	214000	115500	164900	174492.09	9.92	0	66360	197500	181200	172600	156300	147700	176900	152000	489	49100	500	115430	100	1	97801344	172228	-1978.65	12.42	12	0.55	-89.00	14176.00	448500	20230801	-60.74	164000	20240805	7.38	323000	-45.48	20240108	164000	7.38	20240805	372500	-52.72	20230807	164000	7.38	20240805	1.08	N	247540	500	489 억		9705361	N	N	36518	N	00	N
143	20240806	110857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	172300	7400	2	4.49	81803036100	468928	40.75	171000	178000	170000	214000	115500	164900	174451.16	9.92	0	42765	197500	181200	172600	156300	147700	176900	152000	489	49100	500	115430	100	1	97801344	168512	-1935.96	12.15	12	0.48	-89.00	14176.00	448500	20230801	-61.58	164000	20240805	5.06	323000	-46.66	20240108	164000	5.06	20240805	372500	-53.74	20230807	164000	5.06	20240805	1.08	N	247540	500	489 억		9705361	N	N	36518	N	00	N
144	20240806	100857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	175700	10800	2	6.55	62010909500	354683	30.82	171000	178000	170100	214000	115500	164900	174840.60	9.92	0	50591	197500	181200	172600	156300	147700	176900	152000	489	49100	500	115430	100	1	97801344	171837	-1974.16	12.39	12	0.36	-89.00	14176.00	448500	20230801	-60.82	164000	20240805	7.13	323000	-45.60	20240108	164000	7.13	20240805	372500	-52.83	20230807	164000	7.13	20240805	1.08	N	247540	500	489 억		9705361	N	N	36518	N	00	N
145	20240806	090905	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	171900	7000	2	4.24	25073295000	144353	12.55	171000	178000	170100	214000	115500	164900	173707.06	9.92	0	12054	197500	181200	172600	156300	147700	176900	152000	489	49100	500	115430	100	1	97801344	168121	-1931.46	12.13	12	0.15	-89.00	14176.00	448500	20230801	-61.67	164000	20240805	4.82	323000	-46.78	20240108	164000	4.82	20240805	372500	-53.85	20230807	164000	4.82	20240805	1.08	N	247540	500	489 억		9705361	N	N	36518	N	00	N
146	20240805	160846	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	164900	-21000	5	-11.30	198932523700	1123281	155.02	184400	188900	164000	241500	130200	185900	177176.44	9.99	0	1025	197166	191532	185566	179932	173966	194350	182750	489	55600	500	130130	100	1	97801344	161274	-1852.81	11.63	12	1.15	-89.00	14176.00	448500	20230801	-63.23	164000	20240805	0.55	323000	-48.95	20240108	164000	0.55	20240805	372500	-55.73	20230807	164000	0.55	20240805	1.09	N	247540	500	489 억		9774952	N	N	36518	N	00	N
147	20240805	150902	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	165700	-20200	5	-10.87	178366391800	998857	137.84	184400	188900	164000	241500	130200	185900	178569.07	9.99	0	-23341	197166	191532	185566	179932	173966	194350	182750	489	55600	500	130130	100	1	97801344	162057	-1861.80	11.69	12	1.02	-89.00	14176.00	448500	20230801	-63.05	164000	20240805	1.04	323000	-48.70	20240108	164000	1.04	20240805	372500	-55.52	20230807	164000	1.04	20240805	1.09	N	247540	500	489 억		9774952	N	N	10318	N	00	N
148	20240805	140903	58	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	176900	-9000	5	-4.84	119409273200	652005	89.98	184400	188900	176600	241500	130200	185900	183140.83	9.99	0	-46179	197166	191532	185566	179932	173966	194350	182750	489	55600	500	130130	100	1	97801344	173011	-1987.64	12.48	12	0.67	-89.00	14176.00	448500	20230801	-60.56	170600	20240725	3.69	323000	-45.23	20240108	170600	3.69	20240725	372500	-52.51	20230807	170600	3.69	20240725	1.09	N	247540	500	489 억		9774952	N	N	10318	N	00	N
149	20240805	130901	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180100	-5800	5	-3.12	103344521900	562091	77.57	184400	188900	178000	241500	130200	185900	183856.57	9.99	0	-53136	197166	191532	185566	179932	173966	194350	182750	489	55600	500	130130	100	1	97801344	176140	-2023.60	12.70	12	0.57	-89.00	14176.00	448500	20230801	-59.84	170600	20240725	5.57	323000	-44.24	20240108	170600	5.57	20240725	372500	-51.65	20230807	170600	5.57	20240725	1.09	N	247540	500	489 억		9774952	N	N	10318	N	00	N
150	20240805	120856	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181300	-4600	5	-2.47	84488060500	457342	63.11	184400	188900	181100	241500	130200	185900	184736.66	9.99	0	-58191	197166	191532	185566	179932	173966	194350	182750	489	55600	500	130130	100	1	97801344	177314	-2037.08	12.79	12	0.47	-89.00	14176.00	448500	20230801	-59.58	170600	20240725	6.27	323000	-43.87	20240108	170600	6.27	20240725	372500	-51.33	20230807	170600	6.27	20240725	1.09	N	247540	500	489 억		9774952	N	N	10318	N	00	N
151	20240805	110854	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	183200	-2700	5	-1.45	67988301200	366962	50.64	184400	188900	181600	241500	130200	185900	185273.08	9.99	0	-44355	197166	191532	185566	179932	173966	194350	182750	489	55600	500	130130	100	1	97801344	179172	-2058.43	12.92	12	0.38	-89.00	14176.00	448500	20230801	-59.15	170600	20240725	7.39	323000	-43.28	20240108	170600	7.39	20240725	372500	-50.82	20230807	170600	7.39	20240725	1.09	N	247540	500	489 억		9774952	N	N	10318	N	00	N
152	20240805	100853	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186600	700	2	0.38	49958711300	269802	37.23	184400	188900	181600	241500	130200	185900	185167.52	9.99	0	-22721	197166	191532	185566	179932	173966	194350	182750	489	55600	500	130130	100	1	97801344	182497	-2096.63	13.16	12	0.28	-89.00	14176.00	448500	20230801	-58.39	170600	20240725	9.38	323000	-42.23	20240108	170600	9.38	20240725	372500	-49.91	20230807	170600	9.38	20240725	1.09	N	247540	500	489 억		9774952	N	N	10318	N	00	N
153	20240805	090847	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	182300	-3600	5	-1.94	10997763000	59917	8.27	184400	186300	181600	241500	130200	185900	183542.29	9.99	0	524	197166	191532	185566	179932	173966	194350	182750	489	55600	500	130130	100	1	97801344	178292	-2048.31	12.86	12	0.06	-89.00	14176.00	448500	20230801	-59.35	170600	20240725	6.86	323000	-43.56	20240108	170600	6.86	20240725	372500	-51.06	20230807	170600	6.86	20240725	1.09	N	247540	500	489 억		9774952	N	N	10318	N	00	N
154	20240802	160840	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	185900	800	2	0.43	133771360900	717650	61.47	180400	191200	179600	240500	129600	185100	186402.84	9.96	0	30512	196633	190866	180833	175066	165033	193750	177950	489	55400	500	129570	100	1	97801344	181813	-2088.76	13.11	12	0.73	-89.00	14176.00	451000	20230727	-58.78	170600	20240725	8.97	323000	-42.45	20240108	170600	8.97	20240725	412500	-54.93	20230802	170600	8.97	20240725	1.07	N	247540	500	489 억		9736904	N	N	10272	N	00	N
155	20240802	150840	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	185100	0	3	0.00	126540659800	678656	58.13	180400	191200	179600	240500	129600	185100	186457.74	9.96	0	26847	196633	190866	180833	175066	165033	193750	177950	489	55400	500	129570	100	1	97801344	181030	-2079.78	13.06	12	0.69	-89.00	14176.00	451000	20230727	-58.96	170600	20240725	8.50	323000	-42.69	20240108	170600	8.50	20240725	412500	-55.13	20230802	170600	8.50	20240725	1.07	N	247540	500	489 억		9736904	N	N	16714	N	00	N
156	20240802	140844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	187500	2400	2	1.30	111371430600	596969	51.13	180400	191200	179600	240500	129600	185100	186561.50	9.96	0	25504	196633	190866	180833	175066	165033	193750	177950	489	55400	500	129570	100	1	97801344	183378	-2106.74	13.23	12	0.61	-89.00	14176.00	451000	20230727	-58.43	170600	20240725	9.91	323000	-41.95	20240108	170600	9.91	20240725	412500	-54.55	20230802	170600	9.91	20240725	1.07	N	247540	500	489 억		9736904	N	N	16714	N	00	N
157	20240802	130840	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	188000	2900	2	1.57	96876092600	519978	44.54	180400	191200	179600	240500	129600	185100	186308.06	9.96	0	14738	196633	190866	180833	175066	165033	193750	177950	489	55400	500	129570	100	1	97801344	183867	-2112.36	13.26	12	0.53	-89.00	14176.00	451000	20230727	-58.31	170600	20240725	10.20	323000	-41.80	20240108	170600	10.20	20240725	412500	-54.42	20230802	170600	10.20	20240725	1.07	N	247540	500	489 억		9736904	N	N	16714	N	00	N
158	20240802	120841	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	188700	3600	2	1.94	86750723100	466231	39.93	180400	191200	179600	240500	129600	185100	186068.12	9.96	0	11754	196633	190866	180833	175066	165033	193750	177950	489	55400	500	129570	100	1	97801344	184551	-2120.22	13.31	12	0.48	-89.00	14176.00	451000	20230727	-58.16	170600	20240725	10.61	323000	-41.58	20240108	170600	10.61	20240725	412500	-54.25	20230802	170600	10.61	20240725	1.07	N	247540	500	489 억		9736904	N	N	16714	N	00	N
159	20240802	110840	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186600	1500	2	0.81	69169499700	372505	31.91	180400	191200	179600	240500	129600	185100	185687.44	9.96	0	-1393	196633	190866	180833	175066	165033	193750	177950	489	55400	500	129570	100	1	97801344	182497	-2096.63	13.16	12	0.38	-89.00	14176.00	451000	20230727	-58.63	170600	20240725	9.38	323000	-42.23	20240108	170600	9.38	20240725	412500	-54.76	20230802	170600	9.38	20240725	1.07	N	247540	500	489 억		9736904	N	N	16714	N	00	N
160	20240802	100836	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	187000	1900	2	1.03	29278942500	160922	13.78	180400	187000	179600	240500	129600	185100	181944.91	9.96	0	2046	196633	190866	180833	175066	165033	193750	177950	489	55400	500	129570	100	1	97801344	182889	-2101.12	13.19	12	0.16	-89.00	14176.00	451000	20230727	-58.54	170600	20240725	9.61	323000	-42.11	20240108	170600	9.61	20240725	412500	-54.67	20230802	170600	9.61	20240725	1.07	N	247540	500	489 억		9736904	N	N	16714	N	00	N
161	20240802	090843	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181800	-3300	5	-1.78	8871932800	49021	4.20	180400	182300	179600	240500	129600	185100	180982.21	9.96	0	4698	196633	190866	180833	175066	165033	193750	177950	489	55400	500	129570	100	1	97801344	177803	-2042.70	12.82	12	0.05	-89.00	14176.00	451000	20230727	-59.69	170600	20240725	6.57	323000	-43.72	20240108	170600	6.57	20240725	412500	-55.93	20230802	170600	6.57	20240725	1.07	N	247540	500	489 억		9736904	N	N	16714	N	00	N
162	20240801	160837	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	185100	5200	2	2.89	206959749400	1160476	185.27	180000	186600	170800	233500	126000	179900	178331.84	10.00	0	-50931	190233	185066	182133	176966	174033	183600	175500	489	53600	500	125930	100	1	97801344	181030	-2079.78	13.06	12	1.19	-89.00	14176.00	584000	20230726	-68.30	170600	20240725	8.50	323000	-42.69	20240108	170600	8.50	20240725	448500	-58.73	20230801	170600	8.50	20240725	1.09	N	247540	500	489 억		9779848	N	N	16378	N	00	N
163	20240801	150858	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	184700	4800	2	2.67	198173014500	1112960	177.68	180000	186600	170800	233500	126000	179900	178059.01	10.00	0	-62482	190233	185066	182133	176966	174033	183600	175500	489	53600	500	125930	100	1	97801344	180639	-2075.28	13.03	12	1.14	-89.00	14176.00	584000	20230726	-68.37	170600	20240725	8.26	323000	-42.82	20240108	170600	8.26	20240725	448500	-58.82	20230801	170600	8.26	20240725	1.09	N	247540	500	489 억		9779848	N	N	10196	N	00	N
164	20240801	140849	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	184700	4800	2	2.67	167454268700	946874	151.17	180000	184700	170800	233500	126000	179900	176848.78	10.00	0	-103175	190233	185066	182133	176966	174033	183600	175500	489	53600	500	125930	100	1	97801344	180639	-2075.28	13.03	12	0.97	-89.00	14176.00	584000	20230726	-68.37	170600	20240725	8.26	323000	-42.82	20240108	170600	8.26	20240725	448500	-58.82	20230801	170600	8.26	20240725	1.09	N	247540	500	489 억		9779848	N	N	10196	N	00	N
165	20240801	130840	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	177900	-2000	5	-1.11	126476553100	720678	115.05	180000	180600	170800	233500	126000	179900	175495.10	10.00	0	-137136	190233	185066	182133	176966	174033	183600	175500	489	53600	500	125930	100	1	97801344	173989	-1998.88	12.55	12	0.74	-89.00	14176.00	584000	20230726	-69.54	170600	20240725	4.28	323000	-44.92	20240108	170600	4.28	20240725	448500	-60.33	20230801	170600	4.28	20240725	1.09	N	247540	500	489 억		9779848	N	N	10196	N	00	N
166	20240801	120845	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	176100	-3800	5	-2.11	109740330200	626180	99.97	180000	180600	170800	233500	126000	179900	175251.80	10.00	0	-144853	190233	185066	182133	176966	174033	183600	175500	489	53600	500	125930	100	1	97801344	172228	-1978.65	12.42	12	0.64	-89.00	14176.00	584000	20230726	-69.85	170600	20240725	3.22	323000	-45.48	20240108	170600	3.22	20240725	448500	-60.74	20230801	170600	3.22	20240725	1.09	N	247540	500	489 억		9779848	N	N	10196	N	00	N
167	20240801	110845	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	173400	-6500	5	-3.61	95164177000	542665	86.63	180000	180600	170800	233500	126000	179900	175362.42	10.00	0	-138299	190233	185066	182133	176966	174033	183600	175500	489	53600	500	125930	100	1	97801344	169588	-1948.31	12.23	12	0.55	-89.00	14176.00	584000	20230726	-70.31	170600	20240725	1.64	323000	-46.32	20240108	170600	1.64	20240725	448500	-61.34	20230801	170600	1.64	20240725	1.09	N	247540	500	489 억		9779848	N	N	10196	N	00	N
168	20240801	100841	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	175500	-4400	5	-2.45	47228094400	265857	42.44	180000	180600	175300	233500	126000	179900	177642.61	10.00	0	-79099	190233	185066	182133	176966	174033	183600	175500	489	53600	500	125930	100	1	97801344	171641	-1971.91	12.38	12	0.27	-89.00	14176.00	584000	20230726	-69.95	170600	20240725	2.87	323000	-45.67	20240108	170600	2.87	20240725	448500	-60.87	20230801	170600	2.87	20240725	1.09	N	247540	500	489 억		9779848	N	N	10196	N	00	N
169	20240801	090832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178200	-1700	5	-0.94	10267801300	57168	9.13	180000	180600	178100	233500	126000	179900	179606.22	10.00	0	-20289	190233	185066	182133	176966	174033	183600	175500	489	53600	500	125930	100	1	97801344	174282	-2002.25	12.57	12	0.06	-89.00	14176.00	584000	20230726	-69.49	170600	20240725	4.45	323000	-44.83	20240108	170600	4.45	20240725	448500	-60.27	20230801	170600	4.45	20240725	1.09	N	247540	500	489 억		9779848	N	N	10196	N	00	N