KissMeData/247540/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161041	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	184500	-5900	5	-3.10	130457127600	689927	107.76	193000	193900	184500	247500	133300	190400	189100.04	10.57	0	-80609	195733	193066	189333	186666	182933	194400	188000	489	57100	500	133280	100	1	97801344	180443	-2073.03	13.01	12	0.71	-89.00	14176.00	354000	20231204	-47.88	148700	20240910	24.08	323000	-42.88	20240108	148700	24.08	20240910	354000	-47.88	20231204	148700	24.08	20240910	1.03	N	247540	500	489 억		10335353	N	N	4315	N	00	N
3	20240930	151055	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	185800	-4600	5	-2.42	121301777500	640378	100.02	193000	193900	184700	247500	133300	190400	189421.03	10.57	0	-82555	195733	193066	189333	186666	182933	194400	188000	489	57100	500	133280	100	1	97801344	181715	-2087.64	13.11	12	0.65	-89.00	14176.00	354000	20231204	-47.51	148700	20240910	24.95	323000	-42.48	20240108	148700	24.95	20240910	354000	-47.51	20231204	148700	24.95	20240910	1.03	N	247540	500	489 억		10335353	N	N	7422	N	00	N
4	20240930	141055	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186000	-4400	5	-2.31	105991608500	558004	87.15	193000	193900	185100	247500	133300	190400	189947.16	10.57	0	-84407	195733	193066	189333	186666	182933	194400	188000	489	57100	500	133280	100	1	97801344	181910	-2089.89	13.12	12	0.57	-89.00	14176.00	354000	20231204	-47.46	148700	20240910	25.08	323000	-42.41	20240108	148700	25.08	20240910	354000	-47.46	20231204	148700	25.08	20240910	1.03	N	247540	500	489 억		10335353	N	N	7422	N	00	N
5	20240930	131049	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189300	-1100	5	-0.58	85807002400	449902	70.27	193000	193900	186800	247500	133300	190400	190724.29	10.57	0	-60991	195733	193066	189333	186666	182933	194400	188000	489	57100	500	133280	100	1	97801344	185138	-2126.97	13.35	12	0.46	-89.00	14176.00	354000	20231204	-46.53	148700	20240910	27.30	323000	-41.39	20240108	148700	27.30	20240910	354000	-46.53	20231204	148700	27.30	20240910	1.03	N	247540	500	489 억		10335353	N	N	7422	N	00	N
6	20240930	121046	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189300	-1100	5	-0.58	78608595000	412019	64.35	193000	193900	186800	247500	133300	190400	190789.45	10.57	0	-59650	195733	193066	189333	186666	182933	194400	188000	489	57100	500	133280	100	1	97801344	185138	-2126.97	13.35	12	0.42	-89.00	14176.00	354000	20231204	-46.53	148700	20240910	27.30	323000	-41.39	20240108	148700	27.30	20240910	354000	-46.53	20231204	148700	27.30	20240910	1.03	N	247540	500	489 억		10335353	N	N	7422	N	00	N
7	20240930	111044	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	187200	-3200	5	-1.68	71674575200	375176	58.60	193000	193900	187100	247500	133300	190400	191043.79	10.57	0	-57367	195733	193066	189333	186666	182933	194400	188000	489	57100	500	133280	100	1	97801344	183084	-2103.37	13.21	12	0.38	-89.00	14176.00	354000	20231204	-47.12	148700	20240910	25.89	323000	-42.04	20240108	148700	25.89	20240910	354000	-47.12	20231204	148700	25.89	20240910	1.03	N	247540	500	489 억		10335353	N	N	7422	N	00	N
8	20240930	101042	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189600	-800	5	-0.42	53979999700	281745	44.01	193000	193900	189200	247500	133300	190400	191594.79	10.57	0	-40997	195733	193066	189333	186666	182933	194400	188000	489	57100	500	133280	100	1	97801344	185431	-2130.34	13.37	12	0.29	-89.00	14176.00	354000	20231204	-46.44	148700	20240910	27.51	323000	-41.30	20240108	148700	27.51	20240910	354000	-46.44	20231204	148700	27.51	20240910	1.03	N	247540	500	489 억		10335353	N	N	7422	N	00	N
9	20240930	090958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	192300	1900	2	1.00	18796957600	97565	15.24	193000	193900	191500	247500	133300	190400	192677.96	10.57	0	-10421	195733	193066	189333	186666	182933	194400	188000	489	57100	500	133280	100	1	97801344	188072	-2160.67	13.57	12	0.10	-89.00	14176.00	354000	20231204	-45.68	148700	20240910	29.32	323000	-40.46	20240108	148700	29.32	20240910	354000	-45.68	20231204	148700	29.32	20240910	1.03	N	247540	500	489 억		10335353	N	N	7422	N	00	N
10	20240927	161051	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190400	800	2	0.42	119779214000	632811	76.04	188200	192000	185600	246000	132800	189600	189276.48	10.60	0	-29269	198000	193800	185400	181200	172800	195900	183300	489	56400	500	132720	100	1	97801344	186214	-2139.33	13.43	12	0.65	-89.00	14176.00	354000	20231204	-46.21	148700	20240910	28.04	323000	-41.05	20240108	148700	28.04	20240910	354000	-46.21	20231204	148700	28.04	20240910	1.04	N	247540	500	489 억		10364073	N	N	7422	N	00	N
11	20240927	151053	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190400	800	2	0.42	113316671000	598923	71.97	188200	192000	185600	246000	132800	189600	189199.56	10.60	0	-37077	198000	193800	185400	181200	172800	195900	183300	489	56400	500	132720	100	1	97801344	186214	-2139.33	13.43	12	0.61	-89.00	14176.00	354000	20231204	-46.21	148700	20240910	28.04	323000	-41.05	20240108	148700	28.04	20240910	354000	-46.21	20231204	148700	28.04	20240910	1.04	N	247540	500	489 억		10364073	N	N	4431	N	00	N
12	20240927	141102	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190000	400	2	0.21	103282202900	546042	65.62	188200	192000	185600	246000	132800	189600	189145.53	10.60	0	-42803	198000	193800	185400	181200	172800	195900	183300	489	56400	500	132720	100	1	97801344	185823	-2134.83	13.40	12	0.56	-89.00	14176.00	354000	20231204	-46.33	148700	20240910	27.77	323000	-41.18	20240108	148700	27.77	20240910	354000	-46.33	20231204	148700	27.77	20240910	1.04	N	247540	500	489 억		10364073	N	N	4431	N	00	N
13	20240927	131051	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190200	600	2	0.32	95880570200	507156	60.94	188200	192000	185600	246000	132800	189600	189053.48	10.60	0	-40929	198000	193800	185400	181200	172800	195900	183300	489	56400	500	132720	100	1	97801344	186018	-2137.08	13.42	12	0.52	-89.00	14176.00	354000	20231204	-46.27	148700	20240910	27.91	323000	-41.11	20240108	148700	27.91	20240910	354000	-46.27	20231204	148700	27.91	20240910	1.04	N	247540	500	489 억		10364073	N	N	4431	N	00	N
14	20240927	121047	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189700	100	2	0.05	78450518900	415799	49.97	188200	190700	185600	246000	132800	189600	188670.20	10.60	0	-50629	198000	193800	185400	181200	172800	195900	183300	489	56400	500	132720	100	1	97801344	185529	-2131.46	13.38	12	0.43	-89.00	14176.00	354000	20231204	-46.41	148700	20240910	27.57	323000	-41.27	20240108	148700	27.57	20240910	354000	-46.41	20231204	148700	27.57	20240910	1.04	N	247540	500	489 억		10364073	N	N	4431	N	00	N
15	20240927	111051	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189500	-100	5	-0.05	70502809300	373808	44.92	188200	190700	185600	246000	132800	189600	188602.31	10.60	0	-42829	198000	193800	185400	181200	172800	195900	183300	489	56400	500	132720	100	1	97801344	185334	-2129.21	13.37	12	0.38	-89.00	14176.00	354000	20231204	-46.47	148700	20240910	27.44	323000	-41.33	20240108	148700	27.44	20240910	354000	-46.47	20231204	148700	27.44	20240910	1.04	N	247540	500	489 억		10364073	N	N	4431	N	00	N
16	20240927	101048	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	188600	-1000	5	-0.53	55339959000	293938	35.32	188200	190700	185600	246000	132800	189600	188262.85	10.60	0	-43030	198000	193800	185400	181200	172800	195900	183300	489	56400	500	132720	100	1	97801344	184453	-2119.10	13.30	12	0.30	-89.00	14176.00	354000	20231204	-46.72	148700	20240910	26.83	323000	-41.61	20240108	148700	26.83	20240910	354000	-46.72	20231204	148700	26.83	20240910	1.04	N	247540	500	489 억		10364073	N	N	4431	N	00	N
17	20240927	091052	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186700	-2900	5	-1.53	19581536100	104710	12.58	188200	188300	185600	246000	132800	189600	186962.97	10.60	0	-31034	198000	193800	185400	181200	172800	195900	183300	489	56400	500	132720	100	1	97801344	182595	-2097.75	13.17	12	0.11	-89.00	14176.00	354000	20231204	-47.26	148700	20240910	25.55	323000	-42.20	20240108	148700	25.55	20240910	354000	-47.26	20231204	148700	25.55	20240910	1.04	N	247540	500	489 억		10364073	N	N	4431	N	00	N
18	20240926	161032	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189600	10800	2	6.04	151789946500	821705	125.36	179100	189600	177000	232000	125200	178800	184704.44	10.48	0	137692	186933	182866	180233	176166	173533	181550	174850	489	53200	500	125160	100	1	97801344	185431	-2130.34	13.37	12	0.84	-89.00	14176.00	354000	20231204	-46.44	148700	20240910	27.51	323000	-41.30	20240108	148700	27.51	20240910	354000	-46.44	20231204	148700	27.51	20240910	1.10	N	247540	500	489 억		10250953	N	N	4171	N	00	N
19	20240926	151037	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	188200	9400	2	5.26	134180155900	728592	111.15	179100	188400	177000	232000	125200	178800	184169.83	10.48	0	105797	186933	182866	180233	176166	173533	181550	174850	489	53200	500	125160	100	1	97801344	184062	-2114.61	13.28	12	0.74	-89.00	14176.00	354000	20231204	-46.84	148700	20240910	26.56	323000	-41.73	20240108	148700	26.56	20240910	354000	-46.84	20231204	148700	26.56	20240910	1.10	N	247540	500	489 억		10250953	N	N	7770	N	00	N
20	20240926	141044	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186500	7700	2	4.31	107914795700	588491	89.78	179100	188100	177000	232000	125200	178800	183381.97	10.48	0	78098	186933	182866	180233	176166	173533	181550	174850	489	53200	500	125160	100	1	97801344	182400	-2095.51	13.16	12	0.60	-89.00	14176.00	354000	20231204	-47.32	148700	20240910	25.42	323000	-42.26	20240108	148700	25.42	20240910	354000	-47.32	20231204	148700	25.42	20240910	1.10	N	247540	500	489 억		10250953	N	N	7770	N	00	N
21	20240926	131042	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	182300	3500	2	1.96	54462244200	300764	45.88	179100	183500	177000	232000	125200	178800	181086.04	10.48	0	13963	186933	182866	180233	176166	173533	181550	174850	489	53200	500	125160	100	1	97801344	178292	-2048.31	12.86	12	0.31	-89.00	14176.00	354000	20231204	-48.50	148700	20240910	22.60	323000	-43.56	20240108	148700	22.60	20240910	354000	-48.50	20231204	148700	22.60	20240910	1.10	N	247540	500	489 억		10250953	N	N	7770	N	00	N
22	20240926	121044	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	182100	3300	2	1.85	48293119900	266862	40.71	179100	183500	177000	232000	125200	178800	180973.47	10.48	0	8858	186933	182866	180233	176166	173533	181550	174850	489	53200	500	125160	100	1	97801344	178096	-2046.07	12.85	12	0.27	-89.00	14176.00	354000	20231204	-48.56	148700	20240910	22.46	323000	-43.62	20240108	148700	22.46	20240910	354000	-48.56	20231204	148700	22.46	20240910	1.10	N	247540	500	489 억		10250953	N	N	7770	N	00	N
23	20240926	111043	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181100	2300	2	1.29	42595411200	235492	35.93	179100	183500	177000	232000	125200	178800	180885.81	10.48	0	3121	186933	182866	180233	176166	173533	181550	174850	489	53200	500	125160	100	1	97801344	177118	-2034.83	12.78	12	0.24	-89.00	14176.00	354000	20231204	-48.84	148700	20240910	21.79	323000	-43.93	20240108	148700	21.79	20240910	354000	-48.84	20231204	148700	21.79	20240910	1.10	N	247540	500	489 억		10250953	N	N	7770	N	00	N
24	20240926	101046	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180500	1700	2	0.95	36270995100	200521	30.59	179100	183500	177000	232000	125200	178800	180892.53	10.48	0	-1442	186933	182866	180233	176166	173533	181550	174850	489	53200	500	125160	100	1	97801344	176531	-2028.09	12.73	12	0.21	-89.00	14176.00	354000	20231204	-49.01	148700	20240910	21.39	323000	-44.12	20240108	148700	21.39	20240910	354000	-49.01	20231204	148700	21.39	20240910	1.10	N	247540	500	489 억		10250953	N	N	7770	N	00	N
25	20240926	091042	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	182000	3200	2	1.79	14898901200	82293	12.55	179100	183500	177000	232000	125200	178800	181070.15	10.48	0	-605	186933	182866	180233	176166	173533	181550	174850	489	53200	500	125160	100	1	97801344	177998	-2044.94	12.84	12	0.08	-89.00	14176.00	354000	20231204	-48.59	148700	20240910	22.39	323000	-43.65	20240108	148700	22.39	20240910	354000	-48.59	20231204	148700	22.39	20240910	1.10	N	247540	500	489 억		10250953	N	N	7770	N	00	N
26	20240925	161029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178800	-1400	5	-0.78	117075507300	648670	58.28	181900	184300	177600	234000	126200	180200	180489.56	10.46	0	31174	189600	184900	177800	173100	166000	187250	175450	489	53800	500	126140	100	1	97801344	174869	-2008.99	12.61	12	0.66	-89.00	14176.00	354000	20231204	-49.49	148700	20240910	20.24	323000	-44.64	20240108	148700	20.24	20240910	354000	-49.49	20231204	148700	20.24	20240910	1.13	N	247540	500	489 억		10226189	N	N	7770	N	00	N
27	20240925	151038	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179300	-900	5	-0.50	109711597200	607593	54.59	181900	184300	177600	234000	126200	180200	180567.62	10.46	0	25063	189600	184900	177800	173100	166000	187250	175450	489	53800	500	126140	100	1	97801344	175358	-2014.61	12.65	12	0.62	-89.00	14176.00	354000	20231204	-49.35	148700	20240910	20.58	323000	-44.49	20240108	148700	20.58	20240910	354000	-49.35	20231204	148700	20.58	20240910	1.13	N	247540	500	489 억		10226189	N	N	12723	N	00	N
28	20240925	141040	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	183000	2800	2	1.55	79996721000	443850	39.88	181900	184000	177600	234000	126200	180200	180233.69	10.46	0	16030	189600	184900	177800	173100	166000	187250	175450	489	53800	500	126140	100	1	97801344	178976	-2056.18	12.91	12	0.45	-89.00	14176.00	354000	20231204	-48.31	148700	20240910	23.07	323000	-43.34	20240108	148700	23.07	20240910	354000	-48.31	20231204	148700	23.07	20240910	1.13	N	247540	500	489 억		10226189	N	N	12723	N	00	N
29	20240925	131035	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181400	1200	2	0.67	64657398400	359610	32.31	181900	181900	177600	234000	126200	180200	179798.59	10.46	0	-3367	189600	184900	177800	173100	166000	187250	175450	489	53800	500	126140	100	1	97801344	177412	-2038.20	12.80	12	0.37	-89.00	14176.00	354000	20231204	-48.76	148700	20240910	21.99	323000	-43.84	20240108	148700	21.99	20240910	354000	-48.76	20231204	148700	21.99	20240910	1.13	N	247540	500	489 억		10226189	N	N	12723	N	00	N
30	20240925	121039	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180000	-200	5	-0.11	55560816900	309265	27.79	181900	181900	177600	234000	126200	180200	179654.27	10.46	0	-20694	189600	184900	177800	173100	166000	187250	175450	489	53800	500	126140	100	1	97801344	176042	-2022.47	12.70	12	0.32	-89.00	14176.00	354000	20231204	-49.15	148700	20240910	21.05	323000	-44.27	20240108	148700	21.05	20240910	354000	-49.15	20231204	148700	21.05	20240910	1.13	N	247540	500	489 억		10226189	N	N	12723	N	00	N
31	20240925	111036	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179800	-400	5	-0.22	50524896700	281310	25.28	181900	181900	177600	234000	126200	180200	179605.61	10.46	0	-26089	189600	184900	177800	173100	166000	187250	175450	489	53800	500	126140	100	1	97801344	175847	-2020.22	12.68	12	0.29	-89.00	14176.00	354000	20231204	-49.21	148700	20240910	20.91	323000	-44.33	20240108	148700	20.91	20240910	354000	-49.21	20231204	148700	20.91	20240910	1.13	N	247540	500	489 억		10226189	N	N	12723	N	00	N
32	20240925	101032	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	179900	-300	5	-0.17	40141750800	223365	20.07	181900	181900	177600	234000	126200	180200	179713.54	10.46	0	-24070	189600	184900	177800	173100	166000	187250	175450	489	53800	500	126140	100	1	97801344	175945	-2021.35	12.69	12	0.23	-89.00	14176.00	354000	20231204	-49.18	148700	20240910	20.98	323000	-44.30	20240108	148700	20.98	20240910	354000	-49.18	20231204	148700	20.98	20240910	1.13	N	247540	500	489 억		10226189	N	N	12723	N	00	N
33	20240925	091044	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	177900	-2300	5	-1.28	16900989600	94002	8.45	181900	181900	177700	234000	126200	180200	179793.63	10.46	0	-23088	189600	184900	177800	173100	166000	187250	175450	489	53800	500	126140	100	1	97801344	173989	-1998.88	12.55	12	0.10	-89.00	14176.00	354000	20231204	-49.75	148700	20240910	19.64	323000	-44.92	20240108	148700	19.64	20240910	354000	-49.75	20231204	148700	19.64	20240910	1.13	N	247540	500	489 억		10226189	N	N	12723	N	00	N
34	20240924	161029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180200	10800	2	6.38	196369012400	1104662	188.64	171500	182500	170700	220000	118600	169400	177759.06	10.34	0	109232	176400	172900	165900	162400	155400	174650	164150	489	50600	500	118580	100	1	97801344	176238	-2024.72	12.71	12	1.13	-89.00	14176.00	354000	20231204	-49.10	148700	20240910	21.18	323000	-44.21	20240108	148700	21.18	20240910	354000	-49.10	20231204	148700	21.18	20240910	1.15	N	247540	500	489 억		10109577	N	N	12337	N	00	N
35	20240924	151032	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180500	11100	2	6.55	187768265100	1056908	180.49	171500	182500	170700	220000	118600	169400	177658.57	10.34	0	88900	176400	172900	165900	162400	155400	174650	164150	489	50600	500	118580	100	1	97801344	176531	-2028.09	12.73	12	1.08	-89.00	14176.00	354000	20231204	-49.01	148700	20240910	21.39	323000	-44.12	20240108	148700	21.39	20240910	354000	-49.01	20231204	148700	21.39	20240910	1.15	N	247540	500	489 억		10109577	N	N	1651	N	00	N
36	20240924	141021	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178700	9300	2	5.49	170448928700	960308	163.99	171500	182500	170700	220000	118600	169400	177494.54	10.34	0	70340	176400	172900	165900	162400	155400	174650	164150	489	50600	500	118580	100	1	97801344	174771	-2007.87	12.61	12	0.98	-89.00	14176.00	354000	20231204	-49.52	148700	20240910	20.17	323000	-44.67	20240108	148700	20.17	20240910	354000	-49.52	20231204	148700	20.17	20240910	1.15	N	247540	500	489 억		10109577	N	N	1651	N	00	N
37	20240924	131031	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	176500	7100	2	4.19	161910360400	912196	155.77	171500	182500	170700	220000	118600	169400	177495.69	10.34	0	69756	176400	172900	165900	162400	155400	174650	164150	489	50600	500	118580	100	1	97801344	172619	-1983.15	12.45	12	0.93	-89.00	14176.00	354000	20231204	-50.14	148700	20240910	18.70	323000	-45.36	20240108	148700	18.70	20240910	354000	-50.14	20231204	148700	18.70	20240910	1.15	N	247540	500	489 억		10109577	N	N	1651	N	00	N
38	20240924	121024	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178600	9200	2	5.43	152958556100	861764	147.16	171500	182500	170700	220000	118600	169400	177495.29	10.34	0	77418	176400	172900	165900	162400	155400	174650	164150	489	50600	500	118580	100	1	97801344	174673	-2006.74	12.60	12	0.88	-89.00	14176.00	354000	20231204	-49.55	148700	20240910	20.11	323000	-44.71	20240108	148700	20.11	20240910	354000	-49.55	20231204	148700	20.11	20240910	1.15	N	247540	500	489 억		10109577	N	N	1651	N	00	N
39	20240924	111032	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178600	9200	2	5.43	137942402300	777934	132.85	171500	182500	170700	220000	118600	169400	177319.52	10.34	0	71001	176400	172900	165900	162400	155400	174650	164150	489	50600	500	118580	100	1	97801344	174673	-2006.74	12.60	12	0.80	-89.00	14176.00	354000	20231204	-49.55	148700	20240910	20.11	323000	-44.71	20240108	148700	20.11	20240910	354000	-49.55	20231204	148700	20.11	20240910	1.15	N	247540	500	489 억		10109577	N	N	1651	N	00	N
40	20240924	101031	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181700	12300	2	7.26	102255291200	578357	98.77	171500	182500	170700	220000	118600	169400	176803.85	10.34	0	67066	176400	172900	165900	162400	155400	174650	164150	489	50600	500	118580	100	1	97801344	177705	-2041.57	12.82	12	0.59	-89.00	14176.00	354000	20231204	-48.67	148700	20240910	22.19	323000	-43.75	20240108	148700	22.19	20240910	354000	-48.67	20231204	148700	22.19	20240910	1.15	N	247540	500	489 억		10109577	N	N	1651	N	00	N
41	20240924	091034	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	173800	4400	2	2.60	15852345600	91977	15.71	171500	173800	170700	220000	118600	169400	172353.15	10.34	0	-11415	176400	172900	165900	162400	155400	174650	164150	489	50600	500	118580	100	1	97801344	169979	-1952.81	12.26	12	0.09	-89.00	14176.00	354000	20231204	-50.90	148700	20240910	16.88	323000	-46.19	20240108	148700	16.88	20240910	354000	-50.90	20231204	148700	16.88	20240910	1.15	N	247540	500	489 억		10109577	N	N	1651	N	00	N
42	20240923	161026	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	169400	8600	2	5.35	96976612300	581899	114.88	159800	169400	158900	209000	112600	160800	166651.36	10.23	0	112942	165733	163266	161533	159066	157333	162400	158200	489	48200	500	112560	100	1	97801344	165675	-1903.37	11.95	12	0.59	-89.00	14176.00	354000	20231204	-52.15	148700	20240910	13.92	323000	-47.55	20240108	148700	13.92	20240910	354000	-52.15	20231204	148700	13.92	20240910	1.15	N	247540	500	489 억		10008909	N	N	1568	N	00	N
43	20240923	151029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	168700	7900	2	4.91	91282867800	548245	108.24	159800	169300	158900	209000	112600	160800	166501.01	10.23	0	98640	165733	163266	161533	159066	157333	162400	158200	489	48200	500	112560	100	1	97801344	164991	-1895.51	11.90	12	0.56	-89.00	14176.00	354000	20231204	-52.34	148700	20240910	13.45	323000	-47.77	20240108	148700	13.45	20240910	354000	-52.34	20231204	148700	13.45	20240910	1.15	N	247540	500	489 억		10008909	N	N	1679	N	00	N
44	20240923	141035	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	168900	8100	2	5.04	83003998400	499212	98.56	159800	169200	158900	209000	112600	160800	166270.96	10.23	0	95480	165733	163266	161533	159066	157333	162400	158200	489	48200	500	112560	100	1	97801344	165186	-1897.75	11.91	12	0.51	-89.00	14176.00	354000	20231204	-52.29	148700	20240910	13.58	323000	-47.71	20240108	148700	13.58	20240910	354000	-52.29	20231204	148700	13.58	20240910	1.15	N	247540	500	489 억		10008909	N	N	1679	N	00	N
45	20240923	131031	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	168300	7500	2	4.66	70389468700	424457	83.80	159800	168800	158900	209000	112600	160800	165835.15	10.23	0	76731	165733	163266	161533	159066	157333	162400	158200	489	48200	500	112560	100	1	97801344	164600	-1891.01	11.87	12	0.43	-89.00	14176.00	354000	20231204	-52.46	148700	20240910	13.18	323000	-47.89	20240108	148700	13.18	20240910	354000	-52.46	20231204	148700	13.18	20240910	1.15	N	247540	500	489 억		10008909	N	N	1679	N	00	N
46	20240923	121032	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	167700	6900	2	4.29	61901162700	373935	73.82	159800	168800	158900	209000	112600	160800	165540.97	10.23	0	66090	165733	163266	161533	159066	157333	162400	158200	489	48200	500	112560	100	1	97801344	164013	-1884.27	11.83	12	0.38	-89.00	14176.00	354000	20231204	-52.63	148700	20240910	12.78	323000	-48.08	20240108	148700	12.78	20240910	354000	-52.63	20231204	148700	12.78	20240910	1.15	N	247540	500	489 억		10008909	N	N	1679	N	00	N
47	20240923	111031	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	166400	5600	2	3.48	55194447700	333808	65.90	159800	168800	158900	209000	112600	160800	165349.03	10.23	0	57759	165733	163266	161533	159066	157333	162400	158200	489	48200	500	112560	100	1	97801344	162741	-1869.66	11.74	12	0.34	-89.00	14176.00	354000	20231204	-52.99	148700	20240910	11.90	323000	-48.48	20240108	148700	11.90	20240910	354000	-52.99	20231204	148700	11.90	20240910	1.15	N	247540	500	489 억		10008909	N	N	1679	N	00	N
48	20240923	101029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	167900	7100	2	4.42	43615412600	264426	52.20	159800	168800	158900	209000	112600	160800	164945.05	10.23	0	53082	165733	163266	161533	159066	157333	162400	158200	489	48200	500	112560	100	1	97801344	164208	-1886.52	11.84	12	0.27	-89.00	14176.00	354000	20231204	-52.57	148700	20240910	12.91	323000	-48.02	20240108	148700	12.91	20240910	354000	-52.57	20231204	148700	12.91	20240910	1.15	N	247540	500	489 억		10008909	N	N	1679	N	00	N
49	20240923	091030	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	161300	500	2	0.31	4685093900	29266	5.78	159800	161900	158900	209000	112600	160800	160084.53	10.23	0	-843	165733	163266	161533	159066	157333	162400	158200	489	48200	500	112560	100	1	97801344	157754	-1812.36	11.38	12	0.03	-89.00	14176.00	354000	20231204	-54.44	148700	20240910	8.47	323000	-50.06	20240108	148700	8.47	20240910	354000	-54.44	20231204	148700	8.47	20240910	1.15	N	247540	500	489 억		10008909	N	N	1679	N	00	N
50	20240913	160938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	159100	1800	2	1.14	80952037100	513585	41.46	158500	160400	153600	204000	110200	157300	157618.65	10.35	0	-53987	169100	163200	159100	153200	149100	166150	156150	489	46700	500	110110	100	1	97801344	155602	-1787.64	11.22	12	0.53	-89.00	14176.00	354000	20231204	-55.06	148700	20240910	6.99	323000	-50.74	20240108	148700	6.99	20240910	354000	-55.06	20231204	148700	6.99	20240910	1.12	N	247540	500	489 억		10124380	N	N	5645	N	00	N
51	20240913	150947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	159200	1900	2	1.21	75785318500	481129	38.84	158500	160400	153600	204000	110200	157300	157515.60	10.35	0	-56170	169100	163200	159100	153200	149100	166150	156150	489	46700	500	110110	100	1	97801344	155700	-1788.76	11.23	12	0.49	-89.00	14176.00	354000	20231204	-55.03	148700	20240910	7.06	323000	-50.71	20240108	148700	7.06	20240910	354000	-55.03	20231204	148700	7.06	20240910	1.12	N	247540	500	489 억		10124380	N	N	6413	N	00	N
52	20240913	140949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	156900	-400	5	-0.25	58464817400	372247	30.05	158500	159900	153600	204000	110200	157300	157059.19	10.35	0	-80449	169100	163200	159100	153200	149100	166150	156150	489	46700	500	110110	100	1	97801344	153450	-1762.92	11.07	12	0.38	-89.00	14176.00	354000	20231204	-55.68	148700	20240910	5.51	323000	-51.42	20240108	148700	5.51	20240910	354000	-55.68	20231204	148700	5.51	20240910	1.12	N	247540	500	489 억		10124380	N	N	6413	N	00	N
53	20240913	130943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	155100	-2200	5	-1.40	50809376400	323407	26.11	158500	159900	153600	204000	110200	157300	157106.60	10.35	0	-81065	169100	163200	159100	153200	149100	166150	156150	489	46700	500	110110	100	1	97801344	151690	-1742.70	10.94	12	0.33	-89.00	14176.00	354000	20231204	-56.19	148700	20240910	4.30	323000	-51.98	20240108	148700	4.30	20240910	354000	-56.19	20231204	148700	4.30	20240910	1.12	N	247540	500	489 억		10124380	N	N	6413	N	00	N
54	20240913	120944	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	155100	-2200	5	-1.40	48011126400	305400	24.65	158500	159900	153600	204000	110200	157300	157207.35	10.35	0	-77539	169100	163200	159100	153200	149100	166150	156150	489	46700	500	110110	100	1	97801344	151690	-1742.70	10.94	12	0.31	-89.00	14176.00	354000	20231204	-56.19	148700	20240910	4.30	323000	-51.98	20240108	148700	4.30	20240910	354000	-56.19	20231204	148700	4.30	20240910	1.12	N	247540	500	489 억		10124380	N	N	6413	N	00	N
55	20240913	110946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	156100	-1200	5	-0.76	38575951700	244509	19.74	158500	159900	155800	204000	110200	157300	157769.07	10.35	0	-47066	169100	163200	159100	153200	149100	166150	156150	489	46700	500	110110	100	1	97801344	152668	-1753.93	11.01	12	0.25	-89.00	14176.00	354000	20231204	-55.90	148700	20240910	4.98	323000	-51.67	20240108	148700	4.98	20240910	354000	-55.90	20231204	148700	4.98	20240910	1.12	N	247540	500	489 억		10124380	N	N	6413	N	00	N
56	20240913	100949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	157300	0	3	0.00	30870738500	195347	15.77	158500	159900	155800	204000	110200	157300	158030.32	10.35	0	-22649	169100	163200	159100	153200	149100	166150	156150	489	46700	500	110110	100	1	97801344	153842	-1767.42	11.10	12	0.20	-89.00	14176.00	354000	20231204	-55.56	148700	20240910	5.78	323000	-51.30	20240108	148700	5.78	20240910	354000	-55.56	20231204	148700	5.78	20240910	1.12	N	247540	500	489 억		10124380	N	N	6413	N	00	N
57	20240913	090951	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	157800	500	2	0.32	12797823000	80690	6.51	158500	159900	157000	204000	110200	157300	158605.06	10.35	0	-11598	169100	163200	159100	153200	149100	166150	156150	489	46700	500	110110	100	1	97801344	154331	-1773.03	11.13	12	0.08	-89.00	14176.00	354000	20231204	-55.42	148700	20240910	6.12	323000	-51.15	20240108	148700	6.12	20240910	354000	-55.42	20231204	148700	6.12	20240910	1.12	N	247540	500	489 억		10124380	N	N	6413	N	00	N
58	20240912	160929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	157300	3600	2	2.34	193974644900	1222417	141.36	157000	165000	155000	199800	107600	153700	158682.61	10.33	0	-108596	165833	159766	154633	148566	143433	162800	151600	489	46100	500	107590	100	1	97801344	153842	-1767.42	11.10	12	1.25	-89.00	14176.00	354000	20231204	-55.56	148700	20240910	5.78	323000	-51.30	20240108	148700	5.78	20240910	354000	-55.56	20231204	148700	5.78	20240910	1.13	N	247540	500	489 억		10107146	N	N	6349	N	00	N
59	20240912	150943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	156700	3000	2	1.95	156356764300	983184	113.70	157000	165000	155000	199800	107600	153700	159031.07	10.33	0	-106850	165833	159766	154633	148566	143433	162800	151600	489	46100	500	107590	100	1	97801344	153255	-1760.67	11.05	12	1.01	-89.00	14176.00	354000	20231204	-55.73	148700	20240910	5.38	323000	-51.49	20240108	148700	5.38	20240910	354000	-55.73	20231204	148700	5.38	20240910	1.13	N	247540	500	489 억		10107146	N	N	21815	N	00	N
60	20240912	140947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	156300	2600	2	1.69	130983832600	820872	94.93	157000	165000	156100	199800	107600	153700	159566.75	10.33	0	-80544	165833	159766	154633	148566	143433	162800	151600	489	46100	500	107590	100	1	97801344	152864	-1756.18	11.03	12	0.84	-89.00	14176.00	354000	20231204	-55.85	148700	20240910	5.11	323000	-51.61	20240108	148700	5.11	20240910	354000	-55.85	20231204	148700	5.11	20240910	1.13	N	247540	500	489 억		10107146	N	N	21815	N	00	N
61	20240912	130939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	157000	3300	2	2.15	114707994700	717386	82.96	157000	165000	156200	199800	107600	153700	159897.24	10.33	0	-48801	165833	159766	154633	148566	143433	162800	151600	489	46100	500	107590	100	1	97801344	153548	-1764.04	11.08	12	0.73	-89.00	14176.00	354000	20231204	-55.65	148700	20240910	5.58	323000	-51.39	20240108	148700	5.58	20240910	354000	-55.65	20231204	148700	5.58	20240910	1.13	N	247540	500	489 억		10107146	N	N	21815	N	00	N
62	20240912	120937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	157600	3900	2	2.54	104870101100	654756	75.72	157000	165000	156200	199800	107600	153700	160166.76	10.33	0	-31987	165833	159766	154633	148566	143433	162800	151600	489	46100	500	107590	100	1	97801344	154135	-1770.79	11.12	12	0.67	-89.00	14176.00	354000	20231204	-55.48	148700	20240910	5.99	323000	-51.21	20240108	148700	5.99	20240910	354000	-55.48	20231204	148700	5.99	20240910	1.13	N	247540	500	489 억		10107146	N	N	21815	N	00	N
63	20240912	110937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	156800	3100	2	2.02	93394669700	581998	67.30	157000	165000	156200	199800	107600	153700	160472.57	10.33	0	-14306	165833	159766	154633	148566	143433	162800	151600	489	46100	500	107590	100	1	97801344	153353	-1761.80	11.06	12	0.60	-89.00	14176.00	354000	20231204	-55.71	148700	20240910	5.45	323000	-51.46	20240108	148700	5.45	20240910	354000	-55.71	20231204	148700	5.45	20240910	1.13	N	247540	500	489 억		10107146	N	N	21815	N	00	N
64	20240912	100940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	158900	5200	2	3.38	73889722800	458659	53.04	157000	165000	156200	199800	107600	153700	161099.59	10.33	0	23757	165833	159766	154633	148566	143433	162800	151600	489	46100	500	107590	100	1	97801344	155406	-1785.39	11.21	12	0.47	-89.00	14176.00	354000	20231204	-55.11	148700	20240910	6.86	323000	-50.80	20240108	148700	6.86	20240910	354000	-55.11	20231204	148700	6.86	20240910	1.13	N	247540	500	489 억		10107146	N	N	21815	N	00	N
65	20240912	090939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	157200	3500	2	2.28	14810570800	93897	10.86	157000	159300	156200	199800	107600	153700	157732.40	10.33	0	-13097	165833	159766	154633	148566	143433	162800	151600	489	46100	500	107590	100	1	97801344	153744	-1766.29	11.09	12	0.10	-89.00	14176.00	354000	20231204	-55.59	148700	20240910	5.72	323000	-51.33	20240108	148700	5.72	20240910	354000	-55.59	20231204	148700	5.72	20240910	1.13	N	247540	500	489 억		10107146	N	N	21815	N	00	N
66	20240911	160919	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	153700	5000	2	3.36	132381602800	853989	177.03	149500	160700	149500	193300	104100	148700	155017.00	10.16	0	116587	156433	152566	150633	146766	144833	151600	145800	489	44600	500	104090	100	1	97801344	150321	-1726.97	10.84	12	0.87	-89.00	14176.00	354000	20231204	-56.58	148700	20240910	3.36	323000	-52.41	20240108	148700	3.36	20240910	354000	-56.58	20231204	148700	3.36	20240910	1.12	N	247540	500	489 억		9934057	N	N	21812	N	00	N
67	20240911	150924	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	154100	5400	2	3.63	122997899300	793030	164.39	149500	160700	149500	193300	104100	148700	155099.48	10.16	0	105420	156433	152566	150633	146766	144833	151600	145800	489	44600	500	104090	100	1	97801344	150712	-1731.46	10.87	12	0.81	-89.00	14176.00	354000	20231204	-56.47	148700	20240910	3.63	323000	-52.29	20240108	148700	3.63	20240910	354000	-56.47	20231204	148700	3.63	20240910	1.12	N	247540	500	489 억		9934057	N	N	11414	N	00	N
68	20240911	140927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	156100	7400	2	4.98	104170444500	670908	139.08	149500	160700	149500	193300	104100	148700	155268.83	10.16	0	113910	156433	152566	150633	146766	144833	151600	145800	489	44600	500	104090	100	1	97801344	152668	-1753.93	11.01	12	0.69	-89.00	14176.00	354000	20231204	-55.90	148700	20240910	4.98	323000	-51.67	20240108	148700	4.98	20240910	354000	-55.90	20231204	148700	4.98	20240910	1.12	N	247540	500	489 억		9934057	N	N	11414	N	00	N
69	20240911	130923	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	157600	8900	2	5.99	92181162800	594993	123.34	149500	160700	149500	193300	104100	148700	154929.19	10.16	0	109407	156433	152566	150633	146766	144833	151600	145800	489	44600	500	104090	100	1	97801344	154135	-1770.79	11.12	12	0.61	-89.00	14176.00	354000	20231204	-55.48	148700	20240910	5.99	323000	-51.21	20240108	148700	5.99	20240910	354000	-55.48	20231204	148700	5.99	20240910	1.12	N	247540	500	489 억		9934057	N	N	11414	N	00	N
70	20240911	120927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	156100	7400	2	4.98	83191451200	537888	111.50	149500	160700	149500	193300	104100	148700	154664.26	10.16	0	100860	156433	152566	150633	146766	144833	151600	145800	489	44600	500	104090	100	1	97801344	152668	-1753.93	11.01	12	0.55	-89.00	14176.00	354000	20231204	-55.90	148700	20240910	4.98	323000	-51.67	20240108	148700	4.98	20240910	354000	-55.90	20231204	148700	4.98	20240910	1.12	N	247540	500	489 억		9934057	N	N	11414	N	00	N
71	20240911	110918	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	154500	5800	2	3.90	47209759100	309790	64.22	149500	154700	149500	193300	104100	148700	152393.97	10.16	0	54583	156433	152566	150633	146766	144833	151600	145800	489	44600	500	104090	100	1	97801344	151103	-1735.96	10.90	12	0.32	-89.00	14176.00	354000	20231204	-56.36	148700	20240910	3.90	323000	-52.17	20240108	148700	3.90	20240910	354000	-56.36	20231204	148700	3.90	20240910	1.12	N	247540	500	489 억		9934057	N	N	11414	N	00	N
72	20240911	100914	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	153300	4600	2	3.09	32618535600	214348	44.43	149500	153900	149500	193300	104100	148700	152177.22	10.16	0	43966	156433	152566	150633	146766	144833	151600	145800	489	44600	500	104090	100	1	97801344	149929	-1722.47	10.81	12	0.22	-89.00	14176.00	354000	20231204	-56.69	148700	20240910	3.09	323000	-52.54	20240108	148700	3.09	20240910	354000	-56.69	20231204	148700	3.09	20240910	1.12	N	247540	500	489 억		9934057	N	N	11414	N	00	N
73	20240911	090930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	151900	3200	2	2.15	13155207300	86542	17.94	149500	153300	149500	193300	104100	148700	152013.34	10.16	0	18249	156433	152566	150633	146766	144833	151600	145800	489	44600	500	104090	100	1	97801344	148560	-1706.74	10.72	12	0.09	-89.00	14176.00	354000	20231204	-57.09	148700	20240910	2.15	323000	-52.97	20240108	148700	2.15	20240910	354000	-57.09	20231204	148700	2.15	20240910	1.12	N	247540	500	489 억		9934057	N	N	11414	N	00	N
74	20240910	160918	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	148700	-2900	5	-1.91	69795642900	460703	65.52	152500	154500	148700	197000	106200	151600	151510.51	10.10	0	2361	159400	155500	153300	149400	147200	154400	148300	489	45400	500	106120	100	1	97801344	145431	-1670.79	10.49	12	0.47	-89.00	14176.00	354000	20231204	-57.99	148700	20240910	0.00	323000	-53.96	20240108	148700	0.00	20240910	354000	-57.99	20231204	148700	0.00	20240910	1.13	N	247540	500	489 억		9876925	N	N	11414	N	00	N
75	20240910	150928	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	150100	-1500	5	-0.99	58589615500	385619	54.84	152500	154500	150100	197000	106200	151600	151936.54	10.10	0	-1962	159400	155500	153300	149400	147200	154400	148300	489	45400	500	106120	100	1	97801344	146800	-1686.52	10.59	12	0.39	-89.00	14176.00	354000	20231204	-57.60	150100	20240910	0.00	323000	-53.53	20240108	150100	0.00	20240910	354000	-57.60	20231204	150100	0.00	20240910	1.13	N	247540	500	489 억		9876925	N	N	4967	N	00	N
76	20240910	140920	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	151500	-100	5	-0.07	48725200000	320278	45.55	152500	154500	150800	197000	106200	151600	152134.10	10.10	0	-686	159400	155500	153300	149400	147200	154400	148300	489	45400	500	106120	100	1	97801344	148169	-1702.25	10.69	12	0.33	-89.00	14176.00	354000	20231204	-57.20	150800	20240910	0.46	323000	-53.10	20240108	150800	0.46	20240910	354000	-57.20	20231204	150800	0.46	20240910	1.13	N	247540	500	489 억		9876925	N	N	4967	N	00	N
77	20240910	130920	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	151600	0	3	0.00	43110072800	283208	40.28	152500	154500	150800	197000	106200	151600	152220.55	10.10	0	-12967	159400	155500	153300	149400	147200	154400	148300	489	45400	500	106120	100	1	97801344	148267	-1703.37	10.69	12	0.29	-89.00	14176.00	354000	20231204	-57.18	150800	20240910	0.53	323000	-53.07	20240108	150800	0.53	20240910	354000	-57.18	20231204	150800	0.53	20240910	1.13	N	247540	500	489 억		9876925	N	N	4967	N	00	N
78	20240910	120920	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	151500	-100	5	-0.07	39273329100	257921	36.68	152500	154500	150800	197000	106200	151600	152268.85	10.10	0	-19582	159400	155500	153300	149400	147200	154400	148300	489	45400	500	106120	100	1	97801344	148169	-1702.25	10.69	12	0.26	-89.00	14176.00	354000	20231204	-57.20	150800	20240910	0.46	323000	-53.10	20240108	150800	0.46	20240910	354000	-57.20	20231204	150800	0.46	20240910	1.13	N	247540	500	489 억		9876925	N	N	4967	N	00	N
79	20240910	110918	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	151900	300	2	0.20	35275703000	231573	32.93	152500	154500	150800	197000	106200	151600	152330.83	10.10	0	-18738	159400	155500	153300	149400	147200	154400	148300	489	45400	500	106120	100	1	97801344	148560	-1706.74	10.72	12	0.24	-89.00	14176.00	354000	20231204	-57.09	150800	20240910	0.73	323000	-52.97	20240108	150800	0.73	20240910	354000	-57.09	20231204	150800	0.73	20240910	1.13	N	247540	500	489 억		9876925	N	N	4967	N	00	N
80	20240910	100922	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	151900	300	2	0.20	28559929400	187449	26.66	152500	154500	150800	197000	106200	151600	152361.09	10.10	0	-19249	159400	155500	153300	149400	147200	154400	148300	489	45400	500	106120	100	1	97801344	148560	-1706.74	10.72	12	0.19	-89.00	14176.00	354000	20231204	-57.09	150800	20240910	0.73	323000	-52.97	20240108	150800	0.73	20240910	354000	-57.09	20231204	150800	0.73	20240910	1.13	N	247540	500	489 억		9876925	N	N	4967	N	00	N
81	20240910	090918	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	152900	1300	2	0.86	12067931600	78806	11.21	152500	154500	151700	197000	106200	151600	153134.82	10.10	0	-2655	159400	155500	153300	149400	147200	154400	148300	489	45400	500	106120	100	1	97801344	149538	-1717.98	10.79	12	0.08	-89.00	14176.00	354000	20231204	-56.81	151100	20240909	1.19	323000	-52.66	20240108	151100	1.19	20240909	354000	-56.81	20231204	151100	1.19	20240909	1.13	N	247540	500	489 억		9876925	N	N	4967	N	00	N
82	20240909	160901	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	151600	-6500	5	-4.11	105673804800	689462	94.00	155900	157200	151100	205500	110700	158100	153279.91	10.08	0	28025	173966	166032	161766	153832	149566	163900	151700	489	47400	500	110670	100	1	97801344	148267	-1703.37	10.69	12	0.70	-89.00	14176.00	354000	20231204	-57.18	151100	20240909	0.33	323000	-53.07	20240108	151100	0.33	20240909	354000	-57.18	20231204	151100	0.33	20240909	1.13	N	247540	500	489 억		9858943	N	N	4967	N	00	N
83	20240909	150911	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	151500	-6600	5	-4.17	98112575300	639591	87.20	155900	157200	151100	205500	110700	158100	153398.31	10.08	0	24472	173966	166032	161766	153832	149566	163900	151700	489	47400	500	110670	100	1	97801344	148169	-1702.25	10.69	12	0.65	-89.00	14176.00	354000	20231204	-57.20	151100	20240909	0.26	323000	-53.10	20240108	151100	0.26	20240909	354000	-57.20	20231204	151100	0.26	20240909	1.13	N	247540	500	489 억		9858943	N	N	8961	N	00	N
84	20240909	140913	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	153200	-4900	5	-3.10	83767811200	545435	74.36	155900	157200	151100	205500	110700	158100	153579.12	10.08	0	23771	173966	166032	161766	153832	149566	163900	151700	489	47400	500	110670	100	1	97801344	149832	-1721.35	10.81	12	0.56	-89.00	14176.00	354000	20231204	-56.72	151100	20240909	1.39	323000	-52.57	20240108	151100	1.39	20240909	354000	-56.72	20231204	151100	1.39	20240909	1.13	N	247540	500	489 억		9858943	N	N	8961	N	00	N
85	20240909	130907	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	152800	-5300	5	-3.35	74616255300	485549	66.20	155900	157200	151100	205500	110700	158100	153673.22	10.08	0	25170	173966	166032	161766	153832	149566	163900	151700	489	47400	500	110670	100	1	97801344	149440	-1716.85	10.78	12	0.50	-89.00	14176.00	354000	20231204	-56.84	151100	20240909	1.13	323000	-52.69	20240108	151100	1.13	20240909	354000	-56.84	20231204	151100	1.13	20240909	1.13	N	247540	500	489 억		9858943	N	N	8961	N	00	N
86	20240909	120905	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	154300	-3800	5	-2.40	67856941500	441575	60.20	155900	157200	151100	205500	110700	158100	153669.40	10.08	0	26718	173966	166032	161766	153832	149566	163900	151700	489	47400	500	110670	100	1	97801344	150907	-1733.71	10.88	12	0.45	-89.00	14176.00	354000	20231204	-56.41	151100	20240909	2.12	323000	-52.23	20240108	151100	2.12	20240909	354000	-56.41	20231204	151100	2.12	20240909	1.13	N	247540	500	489 억		9858943	N	N	8961	N	00	N
87	20240909	110906	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	153700	-4400	5	-2.78	62792937700	408670	55.72	155900	157200	151100	205500	110700	158100	153651.01	10.08	0	23221	173966	166032	161766	153832	149566	163900	151700	489	47400	500	110670	100	1	97801344	150321	-1726.97	10.84	12	0.42	-89.00	14176.00	354000	20231204	-56.58	151100	20240909	1.72	323000	-52.41	20240108	151100	1.72	20240909	354000	-56.58	20231204	151100	1.72	20240909	1.13	N	247540	500	489 억		9858943	N	N	8961	N	00	N
88	20240909	100910	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	152300	-5800	5	-3.67	50440407700	327676	44.67	155900	157200	151100	205500	110700	158100	153932.71	10.08	0	18618	173966	166032	161766	153832	149566	163900	151700	489	47400	500	110670	100	1	97801344	148951	-1711.24	10.74	12	0.34	-89.00	14176.00	354000	20231204	-56.98	151100	20240909	0.79	323000	-52.85	20240108	151100	0.79	20240909	354000	-56.98	20231204	151100	0.79	20240909	1.13	N	247540	500	489 억		9858943	N	N	8961	N	00	N
89	20240909	090903	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	153700	-4400	5	-2.78	12310933400	79299	10.81	155900	157200	153200	205500	110700	158100	155243.96	10.08	0	27066	173966	166032	161766	153832	149566	163900	151700	489	47400	500	110670	100	1	97801344	150321	-1726.97	10.84	12	0.08	-89.00	14176.00	354000	20231204	-56.58	153200	20240909	0.33	323000	-52.41	20240108	153200	0.33	20240909	354000	-56.58	20231204	153200	0.33	20240909	1.13	N	247540	500	489 억		9858943	N	N	8961	N	00	N
90	20240906	160850	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	158100	-9000	5	-5.39	116268846300	718732	139.49	168500	169700	157500	217000	117000	167100	161786.72	10.21	0	-104707	175833	171466	168733	164366	161633	170100	163000	489	49900	500	116970	100	1	97801344	154624	-1776.40	11.15	12	0.73	-89.00	14176.00	354000	20231204	-55.34	157500	20240906	0.38	323000	-51.05	20240108	157500	0.38	20240906	354000	-55.34	20231204	157500	0.38	20240906	1.15	N	247540	500	489 억		9989231	N	N	8961	N	00	N
91	20240906	150905	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	158300	-8800	5	-5.27	102512060400	631653	122.59	168500	169700	158100	217000	117000	167100	162290.68	10.21	0	-103168	175833	171466	168733	164366	161633	170100	163000	489	49900	500	116970	100	1	97801344	154820	-1778.65	11.17	12	0.65	-89.00	14176.00	354000	20231204	-55.28	158100	20240906	0.13	323000	-50.99	20240108	158100	0.13	20240906	354000	-55.28	20231204	158100	0.13	20240906	1.15	N	247540	500	489 억		9989231	N	N	6006	N	00	N
92	20240906	140915	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	159300	-7800	5	-4.67	83696220200	513301	99.62	168500	169700	159000	217000	117000	167100	163053.76	10.21	0	-95311	175833	171466	168733	164366	161633	170100	163000	489	49900	500	116970	100	1	97801344	155798	-1789.89	11.24	12	0.52	-89.00	14176.00	354000	20231204	-55.00	159000	20240906	0.19	323000	-50.68	20240108	159000	0.19	20240906	354000	-55.00	20231204	159000	0.19	20240906	1.15	N	247540	500	489 억		9989231	N	N	6006	N	00	N
93	20240906	130906	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	161300	-5800	5	-3.47	66276080100	404671	78.54	168500	169700	161100	217000	117000	167100	163776.54	10.21	0	-65901	175833	171466	168733	164366	161633	170100	163000	489	49900	500	116970	100	1	97801344	157754	-1812.36	11.38	12	0.41	-89.00	14176.00	354000	20231204	-54.44	161100	20240906	0.12	323000	-50.06	20240108	161100	0.12	20240906	354000	-54.44	20231204	161100	0.12	20240906	1.15	N	247540	500	489 억		9989231	N	N	6006	N	00	N
94	20240906	120906	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	162800	-4300	5	-2.57	56237842600	342570	66.49	168500	169700	161800	217000	117000	167100	164163.34	10.21	0	-57813	175833	171466	168733	164366	161633	170100	163000	489	49900	500	116970	100	1	97801344	159221	-1829.21	11.48	12	0.35	-89.00	14176.00	354000	20231204	-54.01	161800	20240906	0.62	323000	-49.60	20240108	161800	0.62	20240906	354000	-54.01	20231204	161800	0.62	20240906	1.15	N	247540	500	489 억		9989231	N	N	6006	N	00	N
95	20240906	110908	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	163900	-3200	5	-1.92	45318327100	275322	53.44	168500	169700	161900	217000	117000	167100	164599.92	10.21	0	-44667	175833	171466	168733	164366	161633	170100	163000	489	49900	500	116970	100	1	97801344	160296	-1841.57	11.56	12	0.28	-89.00	14176.00	354000	20231204	-53.70	161900	20240906	1.24	323000	-49.26	20240108	161900	1.24	20240906	354000	-53.70	20231204	161900	1.24	20240906	1.15	N	247540	500	489 억		9989231	N	N	6006	N	00	N
96	20240906	100904	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	162300	-4800	5	-2.87	34789361800	210850	40.92	168500	169700	162100	217000	117000	167100	164994.40	10.21	0	-41619	175833	171466	168733	164366	161633	170100	163000	489	49900	500	116970	100	1	97801344	158732	-1823.60	11.45	12	0.22	-89.00	14176.00	354000	20231204	-54.15	162100	20240906	0.12	323000	-49.75	20240108	162100	0.12	20240906	354000	-54.15	20231204	162100	0.12	20240906	1.15	N	247540	500	489 억		9989231	N	N	6006	N	00	N
97	20240906	090905	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	167200	100	2	0.06	6541484800	38875	7.55	168500	169700	167100	217000	117000	167100	168273.90	10.21	0	-702	175833	171466	168733	164366	161633	170100	163000	489	49900	500	116970	100	1	97801344	163524	-1878.65	11.79	12	0.04	-89.00	14176.00	354000	20231204	-52.77	163100	20240829	2.51	323000	-48.24	20240108	163100	2.51	20240829	354000	-52.77	20231204	163100	2.51	20240829	1.15	N	247540	500	489 억		9989231	N	N	6006	N	00	N
98	20240905	160850	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	167100	-3200	5	-1.88	85742396800	507890	86.77	172700	173100	166000	221000	119300	170300	168820.28	10.29	0	-74557	178766	174532	171266	167032	163766	176650	169150	489	50700	500	119210	100	1	97801344	163426	-1877.53	11.79	12	0.52	-89.00	14176.00	354000	20231204	-52.80	163100	20240829	2.45	323000	-48.27	20240108	163100	2.45	20240829	354000	-52.80	20231204	163100	2.45	20240829	1.07	N	247540	500	489 억		10062711	N	N	6006	N	00	N
99	20240905	150906	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	167900	-2400	5	-1.41	80014427300	473634	80.92	172700	173100	166000	221000	119300	170300	168931.63	10.29	0	-72021	178766	174532	171266	167032	163766	176650	169150	489	50700	500	119210	100	1	97801344	164208	-1886.52	11.84	12	0.48	-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	1.07	N	247540	500	489 억		10062711	N	N	5548	N	00	N
100	20240905	140900	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	166200	-4100	5	-2.41	72626953500	429467	73.38	172700	173100	166000	221000	119300	170300	169104.08	10.29	0	-78837	178766	174532	171266	167032	163766	176650	169150	489	50700	500	119210	100	1	97801344	162546	-1867.42	11.72	12	0.44	-89.00	14176.00	354000	20231204	-53.05	163100	20240829	1.90	323000	-48.54	20240108	163100	1.90	20240829	354000	-53.05	20231204	163100	1.90	20240829	1.07	N	247540	500	489 억		10062711	N	N	5548	N	00	N
101	20240905	130901	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	166800	-3500	5	-2.06	63281189400	373320	63.78	172700	173100	166100	221000	119300	170300	169505.09	10.29	0	-72805	178766	174532	171266	167032	163766	176650	169150	489	50700	500	119210	100	1	97801344	163133	-1874.16	11.77	12	0.38	-89.00	14176.00	354000	20231204	-52.88	163100	20240829	2.27	323000	-48.36	20240108	163100	2.27	20240829	354000	-52.88	20231204	163100	2.27	20240829	1.07	N	247540	500	489 억		10062711	N	N	5548	N	00	N
102	20240905	120901	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	168300	-2000	5	-1.17	50734019800	298128	50.94	172700	173100	167100	221000	119300	170300	170174.47	10.29	0	-52272	178766	174532	171266	167032	163766	176650	169150	489	50700	500	119210	100	1	97801344	164600	-1891.01	11.87	12	0.30	-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	1.07	N	247540	500	489 억		10062711	N	N	5548	N	00	N
103	20240905	110858	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	168600	-1700	5	-1.00	40372021900	236464	40.40	172700	173100	168400	221000	119300	170300	170735.80	10.29	0	-35644	178766	174532	171266	167032	163766	176650	169150	489	50700	500	119210	100	1	97801344	164893	-1894.38	11.89	12	0.24	-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	1.07	N	247540	500	489 억		10062711	N	N	5548	N	00	N
104	20240905	100857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170300	0	3	0.00	30527702000	178391	30.48	172700	173100	168400	221000	119300	170300	171137.18	10.29	0	-20000	178766	174532	171266	167032	163766	176650	169150	489	50700	500	119210	100	1	97801344	166556	-1913.48	12.01	12	0.18	-89.00	14176.00	354000	20231204	-51.89	163100	20240829	4.41	323000	-47.28	20240108	163100	4.41	20240829	354000	-51.89	20231204	163100	4.41	20240829	1.07	N	247540	500	489 억		10062711	N	N	5548	N	00	N
105	20240905	090905	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170300	0	3	0.00	9810770600	57043	9.75	172700	173100	170300	221000	119300	170300	172048.76	10.29	0	-11159	178766	174532	171266	167032	163766	176650	169150	489	50700	500	119210	100	1	97801344	166556	-1913.48	12.01	12	0.06	-89.00	14176.00	354000	20231204	-51.89	163100	20240829	4.41	323000	-47.28	20240108	163100	4.41	20240829	354000	-51.89	20231204	163100	4.41	20240829	1.07	N	247540	500	489 억		10062711	N	N	5548	N	00	N
106	20240904	160842	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170300	-4200	5	-2.41	98436215200	573783	83.62	169700	175500	168000	226500	122200	174500	171559.88	10.37	0	-81468	185500	180000	177200	171700	168900	178600	170300	489	52000	500	122150	100	1	97801344	166556	-1913.48	12.01	12	0.59	-89.00	14176.00	354000	20231204	-51.89	163100	20240829	4.41	323000	-47.28	20240108	163100	4.41	20240829	354000	-51.89	20231204	163100	4.41	20240829	1.13	N	247540	500	489 억		10138304	N	N	5548	N	00	N
107	20240904	150849	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170600	-3900	5	-2.23	93234677700	543263	79.17	169700	175500	168000	226500	122200	174500	171619.69	10.37	0	-79224	185500	180000	177200	171700	168900	178600	170300	489	52000	500	122150	100	1	97801344	166849	-1916.85	12.03	12	0.56	-89.00	14176.00	354000	20231204	-51.81	163100	20240829	4.60	323000	-47.18	20240108	163100	4.60	20240829	354000	-51.81	20231204	163100	4.60	20240829	1.13	N	247540	500	489 억		10138304	N	N	2952	N	00	N
108	20240904	140853	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170000	-4500	5	-2.58	84536051800	492134	71.72	169700	175500	168000	226500	122200	174500	171774.36	10.37	0	-80123	185500	180000	177200	171700	168900	178600	170300	489	52000	500	122150	100	1	97801344	166262	-1910.11	11.99	12	0.50	-89.00	14176.00	354000	20231204	-51.98	163100	20240829	4.23	323000	-47.37	20240108	163100	4.23	20240829	354000	-51.98	20231204	163100	4.23	20240829	1.13	N	247540	500	489 억		10138304	N	N	2952	N	00	N
109	20240904	130850	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	171300	-3200	5	-1.83	74741546800	434635	63.34	169700	175500	168000	226500	122200	174500	171963.83	10.37	0	-63767	185500	180000	177200	171700	168900	178600	170300	489	52000	500	122150	100	1	97801344	167534	-1924.72	12.08	12	0.44	-89.00	14176.00	354000	20231204	-51.61	163100	20240829	5.03	323000	-46.97	20240108	163100	5.03	20240829	354000	-51.61	20231204	163100	5.03	20240829	1.13	N	247540	500	489 억		10138304	N	N	2952	N	00	N
110	20240904	120847	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	171900	-2600	5	-1.49	67143449900	390252	56.87	169700	175500	168000	226500	122200	174500	172051.41	10.37	0	-54574	185500	180000	177200	171700	168900	178600	170300	489	52000	500	122150	100	1	97801344	168121	-1931.46	12.13	12	0.40	-89.00	14176.00	354000	20231204	-51.44	163100	20240829	5.40	323000	-46.78	20240108	163100	5.40	20240829	354000	-51.44	20231204	163100	5.40	20240829	1.13	N	247540	500	489 억		10138304	N	N	2952	N	00	N
111	20240904	110845	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	172300	-2200	5	-1.26	62038981500	360720	52.57	169700	175500	168000	226500	122200	174500	171986.41	10.37	0	-50393	185500	180000	177200	171700	168900	178600	170300	489	52000	500	122150	100	1	97801344	168512	-1935.96	12.15	12	0.37	-89.00	14176.00	354000	20231204	-51.33	163100	20240829	5.64	323000	-46.66	20240108	163100	5.64	20240829	354000	-51.33	20231204	163100	5.64	20240829	1.13	N	247540	500	489 억		10138304	N	N	2952	N	00	N
112	20240904	100847	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	175000	500	2	0.29	46071507000	268507	39.13	169700	175500	168000	226500	122200	174500	171583.81	10.37	0	-7016	185500	180000	177200	171700	168900	178600	170300	489	52000	500	122150	100	1	97801344	171152	-1966.29	12.34	12	0.27	-89.00	14176.00	354000	20231204	-50.56	163100	20240829	7.30	323000	-45.82	20240108	163100	7.30	20240829	354000	-50.56	20231204	163100	7.30	20240829	1.13	N	247540	500	489 억		10138304	N	N	2952	N	00	N
113	20240904	090851	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170200	-4300	5	-2.46	15727127600	92605	13.50	169700	171000	168000	226500	122200	174500	169829.31	10.37	0	7115	185500	180000	177200	171700	168900	178600	170300	489	52000	500	122150	100	1	97801344	166458	-1912.36	12.01	12	0.09	-89.00	14176.00	354000	20231204	-51.92	163100	20240829	4.35	323000	-47.31	20240108	163100	4.35	20240829	354000	-51.92	20231204	163100	4.35	20240829	1.13	N	247540	500	489 억		10138304	N	N	2952	N	00	N
114	20240903	160835	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	174500	-7300	5	-4.02	121001228800	679734	41.81	182500	182700	174400	236000	127300	181800	178023.88	10.54	0	-150223	192933	187366	178133	172566	163333	190150	175350	489	54200	500	127260	100	1	97801344	170663	-1960.67	12.31	12	0.70	-89.00	14176.00	354000	20231204	-50.71	163100	20240829	6.99	323000	-45.98	20240108	163100	6.99	20240829	354000	-50.71	20231204	163100	6.99	20240829	1.13	N	247540	500	489 억		10303729	N	N	2952	N	00	N
115	20240903	150844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	174700	-7100	5	-3.91	113799207800	638508	39.27	182500	182700	174400	236000	127300	181800	178226.61	10.54	0	-131937	192933	187366	178133	172566	163333	190150	175350	489	54200	500	127260	100	1	97801344	170859	-1962.92	12.32	12	0.65	-89.00	14176.00	354000	20231204	-50.65	163100	20240829	7.11	323000	-45.91	20240108	163100	7.11	20240829	354000	-50.65	20231204	163100	7.11	20240829	1.13	N	247540	500	489 억		10303729	N	N	40687	N	00	N
116	20240903	140844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	177100	-4700	5	-2.59	97438040700	545241	33.54	182500	182700	175000	236000	127300	181800	178706.23	10.54	0	-100099	192933	187366	178133	172566	163333	190150	175350	489	54200	500	127260	100	1	97801344	173206	-1989.89	12.49	12	0.56	-89.00	14176.00	354000	20231204	-49.97	163100	20240829	8.58	323000	-45.17	20240108	163100	8.58	20240829	354000	-49.97	20231204	163100	8.58	20240829	1.13	N	247540	500	489 억		10303729	N	N	40687	N	00	N
117	20240903	130844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	175600	-6200	5	-3.41	86784557100	484639	29.81	182500	182700	175500	236000	127300	181800	179070.38	10.54	0	-93116	192933	187366	178133	172566	163333	190150	175350	489	54200	500	127260	100	1	97801344	171739	-1973.03	12.39	12	0.50	-89.00	14176.00	354000	20231204	-50.40	163100	20240829	7.66	323000	-45.63	20240108	163100	7.66	20240829	354000	-50.40	20231204	163100	7.66	20240829	1.13	N	247540	500	489 억		10303729	N	N	40687	N	00	N
118	20240903	120832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	176700	-5100	5	-2.81	73249905500	407796	25.08	182500	182700	176600	236000	127300	181800	179623.76	10.54	0	-74074	192933	187366	178133	172566	163333	190150	175350	489	54200	500	127260	100	1	97801344	172815	-1985.39	12.46	12	0.42	-89.00	14176.00	354000	20231204	-50.08	163100	20240829	8.34	323000	-45.29	20240108	163100	8.34	20240829	354000	-50.08	20231204	163100	8.34	20240829	1.13	N	247540	500	489 억		10303729	N	N	40687	N	00	N
119	20240903	110832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	176800	-5000	5	-2.75	62893271200	349350	21.49	182500	182700	176700	236000	127300	181800	180029.27	10.54	0	-58530	192933	187366	178133	172566	163333	190150	175350	489	54200	500	127260	100	1	97801344	172913	-1986.52	12.47	12	0.36	-89.00	14176.00	354000	20231204	-50.06	163100	20240829	8.40	323000	-45.26	20240108	163100	8.40	20240829	354000	-50.06	20231204	163100	8.40	20240829	1.13	N	247540	500	489 억		10303729	N	N	40687	N	00	N
120	20240903	100832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180300	-1500	5	-0.83	38779630900	214301	13.18	182500	182700	178600	236000	127300	181800	180958.60	10.54	0	-24299	192933	187366	178133	172566	163333	190150	175350	489	54200	500	127260	100	1	97801344	176336	-2025.84	12.72	12	0.22	-89.00	14176.00	354000	20231204	-49.07	163100	20240829	10.55	323000	-44.18	20240108	163100	10.55	20240829	354000	-49.07	20231204	163100	10.55	20240829	1.13	N	247540	500	489 억		10303729	N	N	40687	N	00	N
121	20240903	090835	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180800	-1000	5	-0.55	14668742400	80667	4.96	182500	182700	180500	236000	127300	181800	181843.18	10.54	0	-15020	192933	187366	178133	172566	163333	190150	175350	489	54200	500	127260	100	1	97801344	176825	-2031.46	12.75	12	0.08	-89.00	14176.00	354000	20231204	-48.93	163100	20240829	10.85	323000	-44.02	20240108	163100	10.85	20240829	354000	-48.93	20231204	163100	10.85	20240829	1.13	N	247540	500	489 억		10303729	N	N	40687	N	00	N
122	20240902	160826	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181800	13500	2	8.02	289602491200	1614266	423.25	169000	183700	168900	218500	117900	168300	179397.56	10.16	0	365301	172100	170200	168700	166800	165300	169450	166050	489	50200	500	117810	100	1	97801344	177803	-2042.70	12.82	12	1.65	-89.00	14176.00	354000	20231204	-48.64	163100	20240829	11.47	323000	-43.72	20240108	163100	11.47	20240829	354000	-48.64	20231204	163100	11.47	20240829	1.16	N	247540	500	489 억		9940487	N	N	40574	N	00	N
123	20240902	150839	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181300	13000	2	7.72	277741230700	1548987	406.13	169000	183700	168900	218500	117900	168300	179306.31	10.16	0	351770	172100	170200	168700	166800	165300	169450	166050	489	50200	500	117810	100	1	97801344	177314	-2037.08	12.79	12	1.58	-89.00	14176.00	354000	20231204	-48.79	163100	20240829	11.16	323000	-43.87	20240108	163100	11.16	20240829	354000	-48.79	20231204	163100	11.16	20240829	1.16	N	247540	500	489 억		9940487	N	N	3970	N	00	N
124	20240902	140837	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180500	12200	2	7.25	257754166800	1438009	377.04	169000	183700	168900	218500	117900	168300	179245.10	10.16	0	346128	172100	170200	168700	166800	165300	169450	166050	489	50200	500	117810	100	1	97801344	176531	-2028.09	12.73	12	1.47	-89.00	14176.00	354000	20231204	-49.01	163100	20240829	10.67	323000	-44.12	20240108	163100	10.67	20240829	354000	-49.01	20231204	163100	10.67	20240829	1.16	N	247540	500	489 억		9940487	N	N	3970	N	00	N
125	20240902	130833	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181800	13500	2	8.02	242149969600	1351932	354.47	169000	183700	168900	218500	117900	168300	179115.41	10.16	0	327486	172100	170200	168700	166800	165300	169450	166050	489	50200	500	117810	100	1	97801344	177803	-2042.70	12.82	12	1.38	-89.00	14176.00	354000	20231204	-48.64	163100	20240829	11.47	323000	-43.72	20240108	163100	11.47	20240829	354000	-48.64	20231204	163100	11.47	20240829	1.16	N	247540	500	489 억		9940487	N	N	3970	N	00	N
126	20240902	120836	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181900	13600	2	8.08	229143800900	1280361	335.70	169000	183700	168900	218500	117900	168300	178969.57	10.16	0	313157	172100	170200	168700	166800	165300	169450	166050	489	50200	500	117810	100	1	97801344	177901	-2043.82	12.83	12	1.31	-89.00	14176.00	354000	20231204	-48.62	163100	20240829	11.53	323000	-43.68	20240108	163100	11.53	20240829	354000	-48.62	20231204	163100	11.53	20240829	1.16	N	247540	500	489 억		9940487	N	N	3970	N	00	N
127	20240902	110827	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181500	13200	2	7.84	211409567800	1182931	310.16	169000	183700	168900	218500	117900	168300	178718.27	10.16	0	290478	172100	170200	168700	166800	165300	169450	166050	489	50200	500	117810	100	1	97801344	177509	-2039.33	12.80	12	1.21	-89.00	14176.00	354000	20231204	-48.73	163100	20240829	11.28	323000	-43.81	20240108	163100	11.28	20240829	354000	-48.73	20231204	163100	11.28	20240829	1.16	N	247540	500	489 억		9940487	N	N	3970	N	00	N
128	20240902	100827	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180800	12500	2	7.43	155934677300	878380	230.31	169000	183400	168900	218500	117900	168300	177527.13	10.16	0	216477	172100	170200	168700	166800	165300	169450	166050	489	50200	500	117810	100	1	97801344	176825	-2031.46	12.75	12	0.90	-89.00	14176.00	354000	20231204	-48.93	163100	20240829	10.85	323000	-44.02	20240108	163100	10.85	20240829	354000	-48.93	20231204	163100	10.85	20240829	1.16	N	247540	500	489 억		9940487	N	N	3970	N	00	N
129	20240902	090822	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	171900	3600	2	2.14	13725948300	80227	21.03	169000	172100	168900	218500	117900	168300	171094.95	10.16	0	19155	172100	170200	168700	166800	165300	169450	166050	489	50200	500	117810	100	1	97801344	168121	-1931.46	12.13	12	0.08	-89.00	14176.00	354000	20231204	-51.44	163100	20240829	5.40	323000	-46.78	20240108	163100	5.40	20240829	354000	-51.44	20231204	163100	5.40	20240829	1.16	N	247540	500	489 억		9940487	N	N	3970	N	00	N