KissMeData/046890/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	160509	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9610	-150	5	-1.54	1548694950	159919	104.23	9770	9810	9570	12680	6840	9760	9684.50	12.12	0	-22583	9906	9832	9716	9642	9526	9870	9680	292	2920	500	7410	10	1	58305400	5603	-25.03	0.78	12	0.27	-384.00	12318.00	12390	20230824	-22.44	8100	20240805	18.64	11960	-19.65	20240122	8100	18.64	20240805	12230	-21.42	20230905	8100	18.64	20240805	1.43	N	046890	500	291 억		7066430	N	N	58	N	00	N
3	20240830	150514	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9660	-100	5	-1.02	1113298350	114608	74.70	9770	9810	9650	12680	6840	9760	9713.90	12.12	0	-9259	9906	9832	9716	9642	9526	9870	9680	292	2920	500	7410	10	1	58305400	5632	-25.16	0.78	12	0.20	-384.00	12318.00	12390	20230824	-22.03	8100	20240805	19.26	11960	-19.23	20240122	8100	19.26	20240805	12230	-21.01	20230905	8100	19.26	20240805	1.43	N	046890	500	291 억		7066430	N	N	402	N	00	N
4	20240830	140513	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9700	-60	5	-0.61	832926840	85654	55.83	9770	9810	9670	12680	6840	9760	9724.25	12.12	0	3412	9906	9832	9716	9642	9526	9870	9680	292	2920	500	7410	10	1	58305400	5656	-25.26	0.79	12	0.15	-384.00	12318.00	12390	20230824	-21.71	8100	20240805	19.75	11960	-18.90	20240122	8100	19.75	20240805	12230	-20.69	20230905	8100	19.75	20240805	1.43	N	046890	500	291 억		7066430	N	N	402	N	00	N
5	20240830	130510	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9710	-50	5	-0.51	782560590	80460	52.44	9770	9810	9670	12680	6840	9760	9726.01	12.12	0	4570	9906	9832	9716	9642	9526	9870	9680	292	2920	500	7410	10	1	58305400	5661	-25.29	0.79	12	0.14	-384.00	12318.00	12390	20230824	-21.63	8100	20240805	19.88	11960	-18.81	20240122	8100	19.88	20240805	12230	-20.61	20230905	8100	19.88	20240805	1.43	N	046890	500	291 억		7066430	N	N	402	N	00	N
6	20240830	120513	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9710	-50	5	-0.51	586005600	60177	39.22	9770	9810	9680	12680	6840	9760	9737.97	12.12	0	5024	9906	9832	9716	9642	9526	9870	9680	292	2920	500	7410	10	1	58305400	5661	-25.29	0.79	12	0.10	-384.00	12318.00	12390	20230824	-21.63	8100	20240805	19.88	11960	-18.81	20240122	8100	19.88	20240805	12230	-20.61	20230905	8100	19.88	20240805	1.43	N	046890	500	291 억		7066430	N	N	402	N	00	N
7	20240830	110513	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9720	-40	5	-0.41	519359410	53318	34.75	9770	9810	9680	12680	6840	9760	9740.73	12.12	0	4785	9906	9832	9716	9642	9526	9870	9680	292	2920	500	7410	10	1	58305400	5667	-25.31	0.79	12	0.09	-384.00	12318.00	12390	20230824	-21.55	8100	20240805	20.00	11960	-18.73	20240122	8100	20.00	20240805	12230	-20.52	20230905	8100	20.00	20240805	1.43	N	046890	500	291 억		7066430	N	N	402	N	00	N
8	20240830	100515	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9770	10	2	0.10	393455960	40411	26.34	9770	9810	9680	12680	6840	9760	9736.26	12.12	0	3402	9906	9832	9716	9642	9526	9870	9680	292	2920	500	7410	10	1	58305400	5696	-25.44	0.79	12	0.07	-384.00	12318.00	12390	20230824	-21.15	8100	20240805	20.62	11960	-18.31	20240122	8100	20.62	20240805	12230	-20.11	20230905	8100	20.62	20240805	1.43	N	046890	500	291 억		7066430	N	N	402	N	00	N
9	20240830	090515	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9770	10	2	0.10	71328360	7303	4.76	9770	9810	9740	12680	6840	9760	9767.15	12.12	0	-1896	9906	9832	9716	9642	9526	9870	9680	292	2920	500	7410	10	1	58305400	5696	-25.44	0.79	12	0.01	-384.00	12318.00	12390	20230824	-21.15	8100	20240805	20.62	11960	-18.31	20240122	8100	20.62	20240805	12230	-20.11	20230905	8100	20.62	20240805	1.43	N	046890	500	291 억		7066430	N	N	402	N	00	N
10	20240829	160515	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9760	10	2	0.10	1483269880	152563	99.65	9600	9790	9600	12670	6830	9750	9722.33	12.06	0	6858	9863	9806	9693	9636	9523	9835	9665	292	2920	500	7410	10	1	58305400	5691	-25.42	0.79	12	0.26	-384.00	12318.00	12390	20230824	-21.23	8100	20240805	20.49	11960	-18.39	20240122	8100	20.49	20240805	12230	-20.20	20230905	8100	20.49	20240805	1.44	N	046890	500	291 억		7028811	N	N	402	N	00	N
11	20240829	150520	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9760	10	2	0.10	1385395040	142535	93.10	9600	9790	9600	12670	6830	9750	9719.68	12.06	0	6784	9863	9806	9693	9636	9523	9835	9665	292	2920	500	7410	10	1	58305400	5691	-25.42	0.79	12	0.24	-384.00	12318.00	12390	20230824	-21.23	8100	20240805	20.49	11960	-18.39	20240122	8100	20.49	20240805	12230	-20.20	20230905	8100	20.49	20240805	1.44	N	046890	500	291 억		7028811	N	N	246	N	00	N
12	20240829	140522	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9760	10	2	0.10	1195485830	123082	80.39	9600	9790	9600	12670	6830	9750	9712.92	12.06	0	6410	9863	9806	9693	9636	9523	9835	9665	292	2920	500	7410	10	1	58305400	5691	-25.42	0.79	12	0.21	-384.00	12318.00	12390	20230824	-21.23	8100	20240805	20.49	11960	-18.39	20240122	8100	20.49	20240805	12230	-20.20	20230905	8100	20.49	20240805	1.44	N	046890	500	291 억		7028811	N	N	246	N	00	N
13	20240829	130522	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9740	-10	5	-0.10	994640070	102426	66.90	9600	9790	9600	12670	6830	9750	9710.82	12.06	0	4750	9863	9806	9693	9636	9523	9835	9665	292	2920	500	7410	10	1	58305400	5679	-25.36	0.79	12	0.18	-384.00	12318.00	12390	20230824	-21.39	8100	20240805	20.25	11960	-18.56	20240122	8100	20.25	20240805	12230	-20.36	20230905	8100	20.25	20240805	1.44	N	046890	500	291 억		7028811	N	N	246	N	00	N
14	20240829	120518	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9730	-20	5	-0.21	892316040	91915	60.03	9600	9790	9600	12670	6830	9750	9708.06	12.06	0	4888	9863	9806	9693	9636	9523	9835	9665	292	2920	500	7410	10	1	58305400	5673	-25.34	0.79	12	0.16	-384.00	12318.00	12390	20230824	-21.47	8100	20240805	20.12	11960	-18.65	20240122	8100	20.12	20240805	12230	-20.44	20230905	8100	20.12	20240805	1.44	N	046890	500	291 억		7028811	N	N	246	N	00	N
15	20240829	110523	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9740	-10	5	-0.10	772500020	79606	52.00	9600	9790	9600	12670	6830	9750	9704.04	12.06	0	4553	9863	9806	9693	9636	9523	9835	9665	292	2920	500	7410	10	1	58305400	5679	-25.36	0.79	12	0.14	-384.00	12318.00	12390	20230824	-21.39	8100	20240805	20.25	11960	-18.56	20240122	8100	20.25	20240805	12230	-20.36	20230905	8100	20.25	20240805	1.44	N	046890	500	291 억		7028811	N	N	246	N	00	N
16	20240829	100519	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9710	-40	5	-0.41	533241610	55045	35.95	9600	9770	9600	12670	6830	9750	9687.38	12.06	0	3353	9863	9806	9693	9636	9523	9835	9665	292	2920	500	7410	10	1	58305400	5661	-25.29	0.79	12	0.09	-384.00	12318.00	12390	20230824	-21.63	8100	20240805	19.88	11960	-18.81	20240122	8100	19.88	20240805	12230	-20.61	20230905	8100	19.88	20240805	1.44	N	046890	500	291 억		7028811	N	N	246	N	00	N
17	20240829	090520	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9670	-80	5	-0.82	65702350	6834	4.46	9600	9690	9600	12670	6830	9750	9614.04	12.06	0	-1187	9863	9806	9693	9636	9523	9835	9665	292	2920	500	7410	10	1	58305400	5638	-25.18	0.79	12	0.01	-384.00	12318.00	12390	20230824	-21.95	8100	20240805	19.38	11960	-19.15	20240122	8100	19.38	20240805	12230	-20.93	20230905	8100	19.38	20240805	1.44	N	046890	500	291 억		7028811	N	N	246	N	00	N
18	20240828	160504	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9750	50	2	0.52	1474234790	152409	110.10	9670	9750	9580	12610	6790	9700	9672.83	12.01	0	20293	9900	9800	9680	9580	9460	9740	9520	292	2910	500	7370	10	1	58305400	5685	-25.39	0.79	12	0.26	-384.00	12318.00	12390	20230824	-21.31	8100	20240805	20.37	11960	-18.48	20240122	8100	20.37	20240805	12230	-20.28	20230905	8100	20.37	20240805	1.42	N	046890	500	291 억		7003649	N	N	246	N	00	N
19	20240828	150507	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9710	10	2	0.10	1360437940	140715	101.65	9670	9750	9580	12610	6790	9700	9668.04	12.01	0	16165	9900	9800	9680	9580	9460	9740	9520	292	2910	500	7370	10	1	58305400	5661	-25.29	0.79	12	0.24	-384.00	12318.00	12390	20230824	-21.63	8100	20240805	19.88	11960	-18.81	20240122	8100	19.88	20240805	12230	-20.61	20230905	8100	19.88	20240805	1.42	N	046890	500	291 억		7003649	N	N	1864	N	00	N
20	20240828	140510	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9720	20	2	0.21	1171988120	121308	87.63	9670	9750	9580	12610	6790	9700	9661.26	12.01	0	10474	9900	9800	9680	9580	9460	9740	9520	292	2910	500	7370	10	1	58305400	5667	-25.31	0.79	12	0.21	-384.00	12318.00	12390	20230824	-21.55	8100	20240805	20.00	11960	-18.73	20240122	8100	20.00	20240805	12230	-20.52	20230905	8100	20.00	20240805	1.42	N	046890	500	291 억		7003649	N	N	1864	N	00	N
21	20240828	130508	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9680	-20	5	-0.21	934798130	96879	69.99	9670	9730	9580	12610	6790	9700	9649.12	12.01	0	1731	9900	9800	9680	9580	9460	9740	9520	292	2910	500	7370	10	1	58305400	5644	-25.21	0.79	12	0.17	-384.00	12318.00	12390	20230824	-21.87	8100	20240805	19.51	11960	-19.06	20240122	8100	19.51	20240805	12230	-20.85	20230905	8100	19.51	20240805	1.42	N	046890	500	291 억		7003649	N	N	1864	N	00	N
22	20240828	120505	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9650	-50	5	-0.52	791172050	82042	59.27	9670	9700	9580	12610	6790	9700	9643.49	12.01	0	-178	9900	9800	9680	9580	9460	9740	9520	292	2910	500	7370	10	1	58305400	5626	-25.13	0.78	12	0.14	-384.00	12318.00	12390	20230824	-22.11	8100	20240805	19.14	11960	-19.31	20240122	8100	19.14	20240805	12230	-21.10	20230905	8100	19.14	20240805	1.42	N	046890	500	291 억		7003649	N	N	1864	N	00	N
23	20240828	110506	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9620	-80	5	-0.82	635115320	65868	47.58	9670	9700	9580	12610	6790	9700	9642.23	12.01	0	626	9900	9800	9680	9580	9460	9740	9520	292	2910	500	7370	10	1	58305400	5609	-25.05	0.78	12	0.11	-384.00	12318.00	12390	20230824	-22.36	8100	20240805	18.77	11960	-19.57	20240122	8100	18.77	20240805	12230	-21.34	20230905	8100	18.77	20240805	1.42	N	046890	500	291 억		7003649	N	N	1864	N	00	N
24	20240828	100529	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9660	-40	5	-0.41	486821750	50475	36.46	9670	9700	9580	12610	6790	9700	9644.80	12.01	0	2656	9900	9800	9680	9580	9460	9740	9520	292	2910	500	7370	10	1	58305400	5632	-25.16	0.78	12	0.09	-384.00	12318.00	12390	20230824	-22.03	8100	20240805	19.26	11960	-19.23	20240122	8100	19.26	20240805	12230	-21.01	20230905	8100	19.26	20240805	1.42	N	046890	500	291 억		7003649	N	N	1864	N	00	N
25	20240828	090514	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9690	-10	5	-0.10	11900560	1230	0.89	9670	9700	9660	12610	6790	9700	9675.03	12.01	0	-739	9900	9800	9680	9580	9460	9740	9520	292	2910	500	7370	10	1	58305400	5650	-25.23	0.79	12	0.00	-384.00	12318.00	12390	20230824	-21.79	8100	20240805	19.63	11960	-18.98	20240122	8100	19.63	20240805	12230	-20.77	20230905	8100	19.63	20240805	1.42	N	046890	500	291 억		7003649	N	N	1864	N	00	N
26	20240827	160505	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9700	20	2	0.21	1310912430	135463	87.59	9780	9780	9560	12580	6780	9680	9677.27	11.98	0	-11253	9973	9826	9723	9576	9473	9775	9525	292	2900	500	7350	10	1	58305400	5656	-25.26	0.79	12	0.23	-384.00	12318.00	12390	20230824	-21.71	8100	20240805	19.75	11960	-18.90	20240122	8100	19.75	20240805	12230	-20.69	20230905	8100	19.75	20240805	1.42	N	046890	500	291 억		6984229	N	N	1864	N	00	N
27	20240827	150507	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9690	10	2	0.10	1199121910	123929	80.13	9780	9780	9560	12580	6780	9680	9675.88	11.98	0	-12397	9973	9826	9723	9576	9473	9775	9525	292	2900	500	7350	10	1	58305400	5650	-25.23	0.79	12	0.21	-384.00	12318.00	12390	20230824	-21.79	8100	20240805	19.63	11960	-18.98	20240122	8100	19.63	20240805	12230	-20.77	20230905	8100	19.63	20240805	1.42	N	046890	500	291 억		6984229	N	N	3455	N	00	N
28	20240827	140508	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9680	0	3	0.00	1093942100	113083	73.12	9780	9780	9560	12580	6780	9680	9673.80	11.98	0	-13582	9973	9826	9723	9576	9473	9775	9525	292	2900	500	7350	10	1	58305400	5644	-25.21	0.79	12	0.19	-384.00	12318.00	12390	20230824	-21.87	8100	20240805	19.51	11960	-19.06	20240122	8100	19.51	20240805	12230	-20.85	20230905	8100	19.51	20240805	1.42	N	046890	500	291 억		6984229	N	N	3455	N	00	N
29	20240827	130510	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9700	20	2	0.21	934092160	96581	62.45	9780	9780	9560	12580	6780	9680	9671.59	11.98	0	-11144	9973	9826	9723	9576	9473	9775	9525	292	2900	500	7350	10	1	58305400	5656	-25.26	0.79	12	0.17	-384.00	12318.00	12390	20230824	-21.71	8100	20240805	19.75	11960	-18.90	20240122	8100	19.75	20240805	12230	-20.69	20230905	8100	19.75	20240805	1.42	N	046890	500	291 억		6984229	N	N	3455	N	00	N
30	20240827	120511	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9650	-30	5	-0.31	713496170	73791	47.71	9780	9780	9560	12580	6780	9680	9669.15	11.98	0	-2760	9973	9826	9723	9576	9473	9775	9525	292	2900	500	7350	10	1	58305400	5626	-25.13	0.78	12	0.13	-384.00	12318.00	12390	20230824	-22.11	8100	20240805	19.14	11960	-19.31	20240122	8100	19.14	20240805	12230	-21.10	20230905	8100	19.14	20240805	1.42	N	046890	500	291 억		6984229	N	N	3455	N	00	N
31	20240827	110508	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9680	0	3	0.00	607683690	62849	40.64	9780	9780	9560	12580	6780	9680	9668.95	11.98	0	-1621	9973	9826	9723	9576	9473	9775	9525	292	2900	500	7350	10	1	58305400	5644	-25.21	0.79	12	0.11	-384.00	12318.00	12390	20230824	-21.87	8100	20240805	19.51	11960	-19.06	20240122	8100	19.51	20240805	12230	-20.85	20230905	8100	19.51	20240805	1.42	N	046890	500	291 억		6984229	N	N	3455	N	00	N
32	20240827	100506	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9700	20	2	0.21	510142190	52789	34.13	9780	9780	9560	12580	6780	9680	9663.80	11.98	0	-1112	9973	9826	9723	9576	9473	9775	9525	292	2900	500	7350	10	1	58305400	5656	-25.26	0.79	12	0.09	-384.00	12318.00	12390	20230824	-21.71	8100	20240805	19.75	11960	-18.90	20240122	8100	19.75	20240805	12230	-20.69	20230905	8100	19.75	20240805	1.42	N	046890	500	291 억		6984229	N	N	3455	N	00	N
33	20240827	090505	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9630	-50	5	-0.52	19867080	2044	1.32	9780	9780	9620	12580	6780	9680	9719.71	11.98	0	-793	9973	9826	9723	9576	9473	9775	9525	292	2900	500	7350	10	1	58305400	5615	-25.08	0.78	12	0.00	-384.00	12318.00	12390	20230824	-22.28	8100	20240805	18.89	11960	-19.48	20240122	8100	18.89	20240805	12230	-21.26	20230905	8100	18.89	20240805	1.42	N	046890	500	291 억		6984229	N	N	3455	N	00	N
34	20240826	160501	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9680	-80	5	-0.82	1496546590	154342	159.97	9870	9870	9620	12680	6840	9760	9696.32	11.98	0	-38642	9926	9842	9726	9642	9526	9885	9685	292	2920	500	7410	10	1	58305400	5644	-25.21	0.79	12	0.26	-384.00	12318.00	12390	20230824	-21.87	8100	20240805	19.51	11960	-19.06	20240122	8100	19.51	20240805	12230	-20.85	20230905	8100	19.51	20240805	1.42	N	046890	500	291 억		6984974	N	N	3455	N	00	N
35	20240826	150504	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9670	-90	5	-0.92	1394639000	143812	149.06	9870	9870	9620	12680	6840	9760	9697.65	11.98	0	-38795	9926	9842	9726	9642	9526	9885	9685	292	2920	500	7410	10	1	58305400	5638	-25.18	0.79	12	0.25	-384.00	12318.00	12390	20230824	-21.95	8100	20240805	19.38	11960	-19.15	20240122	8100	19.38	20240805	12230	-20.93	20230905	8100	19.38	20240805	1.42	N	046890	500	291 억		6984974	N	N	1004	N	00	N
36	20240826	140505	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9650	-110	5	-1.13	1329693490	137094	142.10	9870	9870	9620	12680	6840	9760	9699.14	11.98	0	-38655	9926	9842	9726	9642	9526	9885	9685	292	2920	500	7410	10	1	58305400	5626	-25.13	0.78	12	0.24	-384.00	12318.00	12390	20230824	-22.11	8100	20240805	19.14	11960	-19.31	20240122	8100	19.14	20240805	12230	-21.10	20230905	8100	19.14	20240805	1.42	N	046890	500	291 억		6984974	N	N	1004	N	00	N
37	20240826	130509	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9640	-120	5	-1.23	1212282800	124920	129.48	9870	9870	9620	12680	6840	9760	9704.47	11.98	0	-35841	9926	9842	9726	9642	9526	9885	9685	292	2920	500	7410	10	1	58305400	5621	-25.10	0.78	12	0.21	-384.00	12318.00	12390	20230824	-22.20	8100	20240805	19.01	11960	-19.40	20240122	8100	19.01	20240805	12230	-21.18	20230905	8100	19.01	20240805	1.42	N	046890	500	291 억		6984974	N	N	1004	N	00	N
38	20240826	120504	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9670	-90	5	-0.92	934609970	96141	99.65	9870	9870	9650	12680	6840	9760	9721.24	11.98	0	-25572	9926	9842	9726	9642	9526	9885	9685	292	2920	500	7410	10	1	58305400	5638	-25.18	0.79	12	0.16	-384.00	12318.00	12390	20230824	-21.95	8100	20240805	19.38	11960	-19.15	20240122	8100	19.38	20240805	12230	-20.93	20230905	8100	19.38	20240805	1.42	N	046890	500	291 억		6984974	N	N	1004	N	00	N
39	20240826	110505	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9680	-80	5	-0.82	833040290	85644	88.77	9870	9870	9650	12680	6840	9760	9726.78	11.98	0	-21957	9926	9842	9726	9642	9526	9885	9685	292	2920	500	7410	10	1	58305400	5644	-25.21	0.79	12	0.15	-384.00	12318.00	12390	20230824	-21.87	8100	20240805	19.51	11960	-19.06	20240122	8100	19.51	20240805	12230	-20.85	20230905	8100	19.51	20240805	1.42	N	046890	500	291 억		6984974	N	N	1004	N	00	N
40	20240826	100507	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9720	-40	5	-0.41	534032250	54723	56.72	9870	9870	9700	12680	6840	9760	9758.83	11.98	0	-17624	9926	9842	9726	9642	9526	9885	9685	292	2920	500	7410	10	1	58305400	5667	-25.31	0.79	12	0.09	-384.00	12318.00	12390	20230824	-21.55	8100	20240805	20.00	11960	-18.73	20240122	8100	20.00	20240805	12230	-20.52	20230905	8100	20.00	20240805	1.42	N	046890	500	291 억		6984974	N	N	1004	N	00	N
41	20240826	090505	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9810	50	2	0.51	53066380	5394	5.59	9870	9870	9810	12680	6840	9760	9838.04	11.98	0	-2275	9926	9842	9726	9642	9526	9885	9685	292	2920	500	7410	10	1	58305400	5720	-25.55	0.80	12	0.01	-384.00	12318.00	12390	20230824	-20.82	8100	20240805	21.11	11960	-17.98	20240122	8100	21.11	20240805	12230	-19.79	20230905	8100	21.11	20240805	1.42	N	046890	500	291 억		6984974	N	N	1004	N	00	N
42	20240823	160502	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9760	120	2	1.24	931805300	95987	72.16	9620	9810	9610	12530	6750	9640	9707.61	11.94	0	21456	9853	9746	9683	9576	9513	9715	9545	292	2890	500	7320	10	1	58305400	5691	-25.42	0.79	12	0.16	-384.00	12318.00	12390	20230824	-21.23	8100	20240805	20.49	11960	-18.39	20240122	8100	20.49	20240805	12390	-21.23	20230824	8100	20.49	20240805	1.40	N	046890	500	291 억		6963503	N	N	1004	N	00	N
43	20240823	150505	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9710	70	2	0.73	828191980	85353	64.17	9620	9810	9610	12530	6750	9640	9703.14	11.94	0	16656	9853	9746	9683	9576	9513	9715	9545	292	2890	500	7320	10	1	58305400	5661	-25.29	0.79	12	0.15	-384.00	12318.00	12390	20230824	-21.63	8100	20240805	19.88	11960	-18.81	20240122	8100	19.88	20240805	12390	-21.63	20230824	8100	19.88	20240805	1.40	N	046890	500	291 억		6963503	N	N	1944	N	00	N
44	20240823	140506	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9720	80	2	0.83	746256980	76927	57.83	9620	9810	9610	12530	6750	9640	9700.85	11.94	0	12889	9853	9746	9683	9576	9513	9715	9545	292	2890	500	7320	10	1	58305400	5667	-25.31	0.79	12	0.13	-384.00	12318.00	12390	20230824	-21.55	8100	20240805	20.00	11960	-18.73	20240122	8100	20.00	20240805	12390	-21.55	20230824	8100	20.00	20240805	1.40	N	046890	500	291 억		6963503	N	N	1944	N	00	N
45	20240823	130505	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9810	170	2	1.76	581112190	60008	45.11	9620	9810	9610	12530	6750	9640	9683.91	11.94	0	13332	9853	9746	9683	9576	9513	9715	9545	292	2890	500	7320	10	1	58305400	5720	-25.55	0.80	12	0.10	-384.00	12318.00	12390	20230824	-20.82	8100	20240805	21.11	11960	-17.98	20240122	8100	21.11	20240805	12390	-20.82	20230824	8100	21.11	20240805	1.40	N	046890	500	291 억		6963503	N	N	1944	N	00	N
46	20240823	120503	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9670	30	2	0.31	360502370	37337	28.07	9620	9700	9610	12530	6750	9640	9655.37	11.94	0	7301	9853	9746	9683	9576	9513	9715	9545	292	2890	500	7320	10	1	58305400	5638	-25.18	0.79	12	0.06	-384.00	12318.00	12390	20230824	-21.95	8100	20240805	19.38	11960	-19.15	20240122	8100	19.38	20240805	12390	-21.95	20230824	8100	19.38	20240805	1.40	N	046890	500	291 억		6963503	N	N	1944	N	00	N
47	20240823	110504	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9660	20	2	0.21	259354430	26857	20.19	9620	9700	9610	12530	6750	9640	9656.87	11.94	0	-297	9853	9746	9683	9576	9513	9715	9545	292	2890	500	7320	10	1	58305400	5632	-25.16	0.78	12	0.05	-384.00	12318.00	12390	20230824	-22.03	8100	20240805	19.26	11960	-19.23	20240122	8100	19.26	20240805	12390	-22.03	20230824	8100	19.26	20240805	1.40	N	046890	500	291 억		6963503	N	N	1944	N	00	N
48	20240823	100503	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9670	30	2	0.31	193378340	20035	15.06	9620	9700	9610	12530	6750	9640	9652.03	11.94	0	-632	9853	9746	9683	9576	9513	9715	9545	292	2890	500	7320	10	1	58305400	5638	-25.18	0.79	12	0.03	-384.00	12318.00	12390	20230824	-21.95	8100	20240805	19.38	11960	-19.15	20240122	8100	19.38	20240805	12390	-21.95	20230824	8100	19.38	20240805	1.40	N	046890	500	291 억		6963503	N	N	1944	N	00	N
49	20240823	090505	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9640	0	3	0.00	38223770	3975	2.99	9620	9660	9610	12530	6750	9640	9616.04	11.94	0	-1374	9853	9746	9683	9576	9513	9715	9545	292	2890	500	7320	10	1	58305400	5621	-25.10	0.78	12	0.01	-384.00	12318.00	12390	20230824	-22.20	8100	20240805	19.01	11960	-19.40	20240122	8100	19.01	20240805	12390	-22.20	20230824	8100	19.01	20240805	1.40	N	046890	500	291 억		6963503	N	N	1944	N	00	N
50	20240822	160502	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9640	-30	5	-0.31	1285003720	132536	77.26	9660	9790	9620	12570	6770	9670	9695.94	11.90	0	13843	9836	9752	9656	9572	9476	9795	9615	292	2900	500	7340	10	1	58305400	5621	-25.10	0.78	12	0.23	-384.00	12318.00	12390	20230824	-22.20	8100	20240805	19.01	11960	-19.40	20240122	8100	19.01	20240805	12390	-22.20	20230824	8100	19.01	20240805	1.37	N	046890	500	291 억		6939933	N	N	1944	N	00	N
51	20240822	150504	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9680	10	2	0.10	1170259250	120647	70.33	9660	9790	9620	12570	6770	9670	9699.89	11.90	0	11927	9836	9752	9656	9572	9476	9795	9615	292	2900	500	7340	10	1	58305400	5644	-25.21	0.79	12	0.21	-384.00	12318.00	12390	20230824	-21.87	8100	20240805	19.51	11960	-19.06	20240122	8100	19.51	20240805	12390	-21.87	20230824	8100	19.51	20240805	1.37	N	046890	500	291 억		6939933	N	N	3555	N	00	N
52	20240822	140506	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9690	20	2	0.21	1057692490	109020	63.55	9660	9790	9620	12570	6770	9670	9701.86	11.90	0	11591	9836	9752	9656	9572	9476	9795	9615	292	2900	500	7340	10	1	58305400	5650	-25.23	0.79	12	0.19	-384.00	12318.00	12390	20230824	-21.79	8100	20240805	19.63	11960	-18.98	20240122	8100	19.63	20240805	12390	-21.79	20230824	8100	19.63	20240805	1.37	N	046890	500	291 억		6939933	N	N	3555	N	00	N
53	20240822	130505	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9670	0	3	0.00	1002802150	103344	60.24	9660	9790	9620	12570	6770	9670	9703.57	11.90	0	9232	9836	9752	9656	9572	9476	9795	9615	292	2900	500	7340	10	1	58305400	5638	-25.18	0.79	12	0.18	-384.00	12318.00	12390	20230824	-21.95	8100	20240805	19.38	11960	-19.15	20240122	8100	19.38	20240805	12390	-21.95	20230824	8100	19.38	20240805	1.37	N	046890	500	291 억		6939933	N	N	3555	N	00	N
54	20240822	120509	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9650	-20	5	-0.21	881228590	90740	52.89	9660	9790	9650	12570	6770	9670	9711.63	11.90	0	10496	9836	9752	9656	9572	9476	9795	9615	292	2900	500	7340	10	1	58305400	5626	-25.13	0.78	12	0.16	-384.00	12318.00	12390	20230824	-22.11	8100	20240805	19.14	11960	-19.31	20240122	8100	19.14	20240805	12390	-22.11	20230824	8100	19.14	20240805	1.37	N	046890	500	291 억		6939933	N	N	3555	N	00	N
55	20240822	110503	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9710	40	2	0.41	742844220	76430	44.55	9660	9790	9660	12570	6770	9670	9719.35	11.90	0	6728	9836	9752	9656	9572	9476	9795	9615	292	2900	500	7340	10	1	58305400	5661	-25.29	0.79	12	0.13	-384.00	12318.00	12390	20230824	-21.63	8100	20240805	19.88	11960	-18.81	20240122	8100	19.88	20240805	12390	-21.63	20230824	8100	19.88	20240805	1.37	N	046890	500	291 억		6939933	N	N	3555	N	00	N
56	20240822	100503	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9700	30	2	0.31	533509630	54839	31.97	9660	9790	9660	12570	6770	9670	9728.78	11.90	0	8530	9836	9752	9656	9572	9476	9795	9615	292	2900	500	7340	10	1	58305400	5656	-25.26	0.79	12	0.09	-384.00	12318.00	12390	20230824	-21.71	8100	20240805	19.75	11960	-18.90	20240122	8100	19.75	20240805	12390	-21.71	20230824	8100	19.75	20240805	1.37	N	046890	500	291 억		6939933	N	N	3555	N	00	N
57	20240822	090503	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9700	30	2	0.31	63540480	6565	3.83	9660	9720	9660	12570	6770	9670	9678.84	11.90	0	2000	9836	9752	9656	9572	9476	9795	9615	292	2900	500	7340	10	1	58305400	5656	-25.26	0.79	12	0.01	-384.00	12318.00	12390	20230824	-21.71	8100	20240805	19.75	11960	-18.90	20240122	8100	19.75	20240805	12390	-21.71	20230824	8100	19.75	20240805	1.37	N	046890	500	291 억		6939933	N	N	3555	N	00	N
58	20240821	160502	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9670	-90	5	-0.92	1628408330	169032	58.20	9630	9740	9560	12680	6840	9760	9633.71	11.89	0	9147	10193	9976	9803	9586	9413	9890	9500	292	2920	500	7410	10	1	58305400	5638	-25.18	0.79	12	0.29	-384.00	12318.00	12390	20230824	-21.95	8100	20240805	19.38	11960	-19.15	20240122	8100	19.38	20240805	12390	-21.95	20230824	8100	19.38	20240805	1.40	N	046890	500	291 억		6932913	N	N	3555	N	00	N
59	20240821	150506	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9650	-110	5	-1.13	1529173440	158768	54.66	9630	9740	9560	12680	6840	9760	9631.50	11.89	0	7541	10193	9976	9803	9586	9413	9890	9500	292	2920	500	7410	10	1	58305400	5626	-25.13	0.78	12	0.27	-384.00	12318.00	12390	20230824	-22.11	8100	20240805	19.14	11960	-19.31	20240122	8100	19.14	20240805	12390	-22.11	20230824	8100	19.14	20240805	1.40	N	046890	500	291 억		6932913	N	N	1846	N	00	N
60	20240821	140502	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9670	-90	5	-0.92	1349749030	140215	48.28	9630	9740	9560	12680	6840	9760	9626.28	11.89	0	4248	10193	9976	9803	9586	9413	9890	9500	292	2920	500	7410	10	1	58305400	5638	-25.18	0.79	12	0.24	-384.00	12318.00	12390	20230824	-21.95	8100	20240805	19.38	11960	-19.15	20240122	8100	19.38	20240805	12390	-21.95	20230824	8100	19.38	20240805	1.40	N	046890	500	291 억		6932913	N	N	1846	N	00	N
61	20240821	130506	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9650	-110	5	-1.13	1257712090	130679	44.99	9630	9740	9560	12680	6840	9760	9624.44	11.89	0	1354	10193	9976	9803	9586	9413	9890	9500	292	2920	500	7410	10	1	58305400	5626	-25.13	0.78	12	0.22	-384.00	12318.00	12390	20230824	-22.11	8100	20240805	19.14	11960	-19.31	20240122	8100	19.14	20240805	12390	-22.11	20230824	8100	19.14	20240805	1.40	N	046890	500	291 억		6932913	N	N	1846	N	00	N
62	20240821	120507	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9650	-110	5	-1.13	1124196320	116841	40.23	9630	9740	9560	12680	6840	9760	9621.59	11.89	0	-2462	10193	9976	9803	9586	9413	9890	9500	292	2920	500	7410	10	1	58305400	5626	-25.13	0.78	12	0.20	-384.00	12318.00	12390	20230824	-22.11	8100	20240805	19.14	11960	-19.31	20240122	8100	19.14	20240805	12390	-22.11	20230824	8100	19.14	20240805	1.40	N	046890	500	291 억		6932913	N	N	1846	N	00	N
63	20240821	110502	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9580	-180	5	-1.84	860570510	89402	30.78	9630	9740	9560	12680	6840	9760	9625.85	11.89	0	-12324	10193	9976	9803	9586	9413	9890	9500	292	2920	500	7410	10	1	58305400	5586	-24.95	0.78	12	0.15	-384.00	12318.00	12390	20230824	-22.68	8100	20240805	18.27	11960	-19.90	20240122	8100	18.27	20240805	12390	-22.68	20230824	8100	18.27	20240805	1.40	N	046890	500	291 억		6932913	N	N	1846	N	00	N
64	20240821	100506	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9600	-160	5	-1.64	589379450	61107	21.04	9630	9740	9600	12680	6840	9760	9645.04	11.89	0	-11668	10193	9976	9803	9586	9413	9890	9500	292	2920	500	7410	10	1	58305400	5597	-25.00	0.78	12	0.10	-384.00	12318.00	12390	20230824	-22.52	8100	20240805	18.52	11960	-19.73	20240122	8100	18.52	20240805	12390	-22.52	20230824	8100	18.52	20240805	1.40	N	046890	500	291 억		6932913	N	N	1846	N	00	N
65	20240821	090503	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9680	-80	5	-0.82	89867210	9315	3.21	9630	9740	9620	12680	6840	9760	9647.58	11.89	0	-2444	10193	9976	9803	9586	9413	9890	9500	292	2920	500	7410	10	1	58305400	5644	-25.21	0.79	12	0.02	-384.00	12318.00	12390	20230824	-21.87	8100	20240805	19.51	11960	-19.06	20240122	8100	19.51	20240805	12390	-21.87	20230824	8100	19.51	20240805	1.40	N	046890	500	291 억		6932913	N	N	1846	N	00	N
66	20240820	160456	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9760	-210	5	-2.11	2820470190	288935	109.53	10000	10020	9630	12960	6980	9970	9761.61	11.98	0	-54256	10076	10022	9916	9862	9756	10050	9890	292	2990	500	7570	10	1	58305400	5691	-25.42	0.79	12	0.50	-384.00	12318.00	12390	20230824	-21.23	8100	20240805	20.49	11960	-18.39	20240122	8100	20.49	20240805	12390	-21.23	20230824	8100	20.49	20240805	1.39	N	046890	500	291 억		6986154	N	N	1846	N	00	N
67	20240820	150501	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9730	-240	5	-2.41	2662813430	272742	103.40	10000	10020	9630	12960	6980	9970	9763.12	11.98	0	-56385	10076	10022	9916	9862	9756	10050	9890	292	2990	500	7570	10	1	58305400	5673	-25.34	0.79	12	0.47	-384.00	12318.00	12390	20230824	-21.47	8100	20240805	20.12	11960	-18.65	20240122	8100	20.12	20240805	12390	-21.47	20230824	8100	20.12	20240805	1.39	N	046890	500	291 억		6986154	N	N	894	N	00	N
68	20240820	140503	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9720	-250	5	-2.51	2451455350	251035	95.17	10000	10020	9630	12960	6980	9970	9765.39	11.98	0	-59185	10076	10022	9916	9862	9756	10050	9890	292	2990	500	7570	10	1	58305400	5667	-25.31	0.79	12	0.43	-384.00	12318.00	12390	20230824	-21.55	8100	20240805	20.00	11960	-18.73	20240122	8100	20.00	20240805	12390	-21.55	20230824	8100	20.00	20240805	1.39	N	046890	500	291 억		6986154	N	N	894	N	00	N
69	20240820	130503	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9720	-250	5	-2.51	2277192330	233124	88.38	10000	10020	9630	12960	6980	9970	9768.16	11.98	0	-60433	10076	10022	9916	9862	9756	10050	9890	292	2990	500	7570	10	1	58305400	5667	-25.31	0.79	12	0.40	-384.00	12318.00	12390	20230824	-21.55	8100	20240805	20.00	11960	-18.73	20240122	8100	20.00	20240805	12390	-21.55	20230824	8100	20.00	20240805	1.39	N	046890	500	291 억		6986154	N	N	894	N	00	N
70	20240820	120503	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9720	-250	5	-2.51	2107138600	215613	81.74	10000	10020	9630	12960	6980	9970	9772.78	11.98	0	-53781	10076	10022	9916	9862	9756	10050	9890	292	2990	500	7570	10	1	58305400	5667	-25.31	0.79	12	0.37	-384.00	12318.00	12390	20230824	-21.55	8100	20240805	20.00	11960	-18.73	20240122	8100	20.00	20240805	12390	-21.55	20230824	8100	20.00	20240805	1.39	N	046890	500	291 억		6986154	N	N	894	N	00	N
71	20240820	110500	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9700	-270	5	-2.71	1959533160	200412	75.98	10000	10020	9630	12960	6980	9970	9777.52	11.98	0	-51563	10076	10022	9916	9862	9756	10050	9890	292	2990	500	7570	10	1	58305400	5656	-25.26	0.79	12	0.34	-384.00	12318.00	12390	20230824	-21.71	8100	20240805	19.75	11960	-18.90	20240122	8100	19.75	20240805	12390	-21.71	20230824	8100	19.75	20240805	1.39	N	046890	500	291 억		6986154	N	N	894	N	00	N
72	20240820	100457	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9760	-210	5	-2.11	1071232400	108803	41.25	10000	10020	9730	12960	6980	9970	9845.61	11.98	0	-30218	10076	10022	9916	9862	9756	10050	9890	292	2990	500	7570	10	1	58305400	5691	-25.42	0.79	12	0.19	-384.00	12318.00	12390	20230824	-21.23	8100	20240805	20.49	11960	-18.39	20240122	8100	20.49	20240805	12390	-21.23	20230824	8100	20.49	20240805	1.39	N	046890	500	291 억		6986154	N	N	894	N	00	N
73	20240820	090500	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9960	-10	5	-0.10	133205500	13341	5.06	10000	10020	9930	12960	6980	9970	9984.67	11.98	0	-7810	10076	10022	9916	9862	9756	10050	9890	292	2990	500	7570	10	1	58305400	5807	-25.94	0.81	12	0.02	-384.00	12318.00	12390	20230824	-19.61	8100	20240805	22.96	11960	-16.72	20240122	8100	22.96	20240805	12390	-19.61	20230824	8100	22.96	20240805	1.39	N	046890	500	291 억		6986154	N	N	894	N	00	N
74	20240819	160453	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9970	90	2	0.91	2601404780	262573	79.84	9860	9970	9810	12840	6920	9880	9907.24	11.90	0	48014	10220	10050	9940	9770	9660	9995	9715	292	2960	500	7500	10	1	58305400	5813	-25.96	0.81	12	0.45	-384.00	12318.00	12390	20230824	-19.53	8100	20240805	23.09	11960	-16.64	20240122	8100	23.09	20240805	12390	-19.53	20230824	8100	23.09	20240805	1.40	N	046890	500	291 억		6939140	N	N	894	N	00	N
75	20240819	150457	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9930	50	2	0.51	2387676370	241084	73.31	9860	9970	9810	12840	6920	9880	9903.95	11.90	0	40051	10220	10050	9940	9770	9660	9995	9715	292	2960	500	7500	10	1	58305400	5790	-25.86	0.81	12	0.41	-384.00	12318.00	12390	20230824	-19.85	8100	20240805	22.59	11960	-16.97	20240122	8100	22.59	20240805	12390	-19.85	20230824	8100	22.59	20240805	1.40	N	046890	500	291 억		6939140	N	N	1910	N	00	N
76	20240819	140500	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9900	20	2	0.20	2019446910	203872	61.99	9860	9970	9810	12840	6920	9880	9905.50	11.90	0	26345	10220	10050	9940	9770	9660	9995	9715	292	2960	500	7500	10	1	58305400	5772	-25.78	0.80	12	0.35	-384.00	12318.00	12390	20230824	-20.10	8100	20240805	22.22	11960	-17.22	20240122	8100	22.22	20240805	12390	-20.10	20230824	8100	22.22	20240805	1.40	N	046890	500	291 억		6939140	N	N	1910	N	00	N
77	20240819	130457	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9930	50	2	0.51	1887474640	190539	57.94	9860	9970	9810	12840	6920	9880	9906.01	11.90	0	20221	10220	10050	9940	9770	9660	9995	9715	292	2960	500	7500	10	1	58305400	5790	-25.86	0.81	12	0.33	-384.00	12318.00	12390	20230824	-19.85	8100	20240805	22.59	11960	-16.97	20240122	8100	22.59	20240805	12390	-19.85	20230824	8100	22.59	20240805	1.40	N	046890	500	291 억		6939140	N	N	1910	N	00	N
78	20240819	120456	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9890	10	2	0.10	1582261290	159777	48.58	9860	9970	9810	12840	6920	9880	9902.98	11.90	0	12392	10220	10050	9940	9770	9660	9995	9715	292	2960	500	7500	10	1	58305400	5766	-25.76	0.80	12	0.27	-384.00	12318.00	12390	20230824	-20.18	8100	20240805	22.10	11960	-17.31	20240122	8100	22.10	20240805	12390	-20.18	20230824	8100	22.10	20240805	1.40	N	046890	500	291 억		6939140	N	N	1910	N	00	N
79	20240819	110458	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9910	30	2	0.30	1320837800	133304	40.53	9860	9970	9810	12840	6920	9880	9908.52	11.90	0	1198	10220	10050	9940	9770	9660	9995	9715	292	2960	500	7500	10	1	58305400	5778	-25.81	0.80	12	0.23	-384.00	12318.00	12390	20230824	-20.02	8100	20240805	22.35	11960	-17.14	20240122	8100	22.35	20240805	12390	-20.02	20230824	8100	22.35	20240805	1.40	N	046890	500	291 억		6939140	N	N	1910	N	00	N
80	20240819	100457	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9860	-20	5	-0.20	1071031470	108009	32.84	9860	9970	9810	12840	6920	9880	9916.23	11.90	0	-5673	10220	10050	9940	9770	9660	9995	9715	292	2960	500	7500	10	1	58305400	5749	-25.68	0.80	12	0.19	-384.00	12318.00	12390	20230824	-20.42	8100	20240805	21.73	11960	-17.56	20240122	8100	21.73	20240805	12390	-20.42	20230824	8100	21.73	20240805	1.40	N	046890	500	291 억		6939140	N	N	1910	N	00	N
81	20240819	090458	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9810	-70	5	-0.71	112052470	11384	3.46	9860	9880	9810	12840	6920	9880	9842.05	11.90	0	3440	10220	10050	9940	9770	9660	9995	9715	292	2960	500	7500	10	1	58305400	5720	-25.55	0.80	12	0.02	-384.00	12318.00	12390	20230824	-20.82	8100	20240805	21.11	11960	-17.98	20240122	8100	21.11	20240805	12390	-20.82	20230824	8100	21.11	20240805	1.40	N	046890	500	291 억		6939140	N	N	1910	N	00	N
82	20240816	160452	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9880	-90	5	-0.90	3214577160	324129	35.70	10100	10110	9830	12960	6980	9970	9917.74	11.88	0	4521	10396	10182	9946	9732	9496	10290	9840	292	2990	500	7570	10	1	58305400	5761	-25.73	0.80	12	0.56	-384.00	12318.00	12390	20230824	-20.26	8100	20240805	21.98	11960	-17.39	20240122	8100	21.98	20240805	12390	-20.26	20230824	8100	21.98	20240805	1.46	N	046890	500	291 억		6929331	N	N	1910	N	00	N
83	20240816	150456	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9920	-50	5	-0.50	3060736430	308582	33.99	10100	10110	9830	12960	6980	9970	9918.71	11.88	0	1594	10396	10182	9946	9732	9496	10290	9840	292	2990	500	7570	10	1	58305400	5784	-25.83	0.81	12	0.53	-384.00	12318.00	12390	20230824	-19.94	8100	20240805	22.47	11960	-17.06	20240122	8100	22.47	20240805	12390	-19.94	20230824	8100	22.47	20240805	1.46	N	046890	500	291 억		6929331	N	N	864	N	00	N
84	20240816	140456	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9880	-90	5	-0.90	2789020950	281125	30.97	10100	10110	9830	12960	6980	9970	9920.93	11.88	0	-6828	10396	10182	9946	9732	9496	10290	9840	292	2990	500	7570	10	1	58305400	5761	-25.73	0.80	12	0.48	-384.00	12318.00	12390	20230824	-20.26	8100	20240805	21.98	11960	-17.39	20240122	8100	21.98	20240805	12390	-20.26	20230824	8100	21.98	20240805	1.46	N	046890	500	291 억		6929331	N	N	864	N	00	N
85	20240816	130458	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9920	-50	5	-0.50	2597223690	261722	28.83	10100	10110	9830	12960	6980	9970	9923.60	11.88	0	-5986	10396	10182	9946	9732	9496	10290	9840	292	2990	500	7570	10	1	58305400	5784	-25.83	0.81	12	0.45	-384.00	12318.00	12390	20230824	-19.94	8100	20240805	22.47	11960	-17.06	20240122	8100	22.47	20240805	12390	-19.94	20230824	8100	22.47	20240805	1.46	N	046890	500	291 억		6929331	N	N	864	N	00	N
86	20240816	120456	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9890	-80	5	-0.80	2294218070	231091	25.45	10100	10110	9830	12960	6980	9970	9927.77	11.88	0	-13395	10396	10182	9946	9732	9496	10290	9840	292	2990	500	7570	10	1	58305400	5766	-25.76	0.80	12	0.40	-384.00	12318.00	12390	20230824	-20.18	8100	20240805	22.10	11960	-17.31	20240122	8100	22.10	20240805	12390	-20.18	20230824	8100	22.10	20240805	1.46	N	046890	500	291 억		6929331	N	N	864	N	00	N
87	20240816	110458	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9900	-70	5	-0.70	2107268160	212164	23.37	10100	10110	9830	12960	6980	9970	9932.26	11.88	0	-18460	10396	10182	9946	9732	9496	10290	9840	292	2990	500	7570	10	1	58305400	5772	-25.78	0.80	12	0.36	-384.00	12318.00	12390	20230824	-20.10	8100	20240805	22.22	11960	-17.22	20240122	8100	22.22	20240805	12390	-20.10	20230824	8100	22.22	20240805	1.46	N	046890	500	291 억		6929331	N	N	864	N	00	N
88	20240816	100454	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9890	-80	5	-0.80	1612174740	162000	17.84	10100	10110	9830	12960	6980	9970	9951.70	11.88	0	-28727	10396	10182	9946	9732	9496	10290	9840	292	2990	500	7570	10	1	58305400	5766	-25.76	0.80	12	0.28	-384.00	12318.00	12390	20230824	-20.18	8100	20240805	22.10	11960	-17.31	20240122	8100	22.10	20240805	12390	-20.18	20230824	8100	22.10	20240805	1.46	N	046890	500	291 억		6929331	N	N	864	N	00	N
89	20240816	090456	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9990	20	2	0.20	425631360	42389	4.67	10100	10110	9970	12960	6980	9970	10041.08	11.88	0	-18491	10396	10182	9946	9732	9496	10290	9840	292	2990	500	7570	10	1	58305400	5825	-26.02	0.81	12	0.07	-384.00	12318.00	12390	20230824	-19.37	8100	20240805	23.33	11960	-16.47	20240122	8100	23.33	20240805	12390	-19.37	20230824	8100	23.33	20240805	1.46	N	046890	500	291 억		6929331	N	N	864	N	00	N
90	20240814	160457	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9970	350	2	3.64	9037139360	904586	75.20	9730	10160	9710	12500	6740	9620	9990.42	11.48	0	264387	10393	10006	9683	9296	8973	10200	9490	292	2880	500	7310	10	1	58305400	5813	-25.96	0.81	12	1.55	-384.00	12318.00	12390	20230824	-19.53	8100	20240805	23.09	11960	-16.64	20240122	8100	23.09	20240805	12390	-19.53	20230824	8100	23.09	20240805	1.44	N	046890	500	291 억		6693351	N	N	864	N	00	N
91	20240814	150455	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9970	350	2	3.64	8678807970	868613	72.21	9730	10160	9710	12500	6740	9620	9991.61	11.48	0	252412	10393	10006	9683	9296	8973	10200	9490	292	2880	500	7310	10	1	58305400	5813	-25.96	0.81	12	1.49	-384.00	12318.00	12390	20230824	-19.53	8100	20240805	23.09	11960	-16.64	20240122	8100	23.09	20240805	12390	-19.53	20230824	8100	23.09	20240805	1.44	N	046890	500	291 억		6693351	N	N	253	N	00	N
92	20240814	140502	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	10010	390	2	4.05	8244578480	825135	68.60	9730	10160	9710	12500	6740	9620	9991.83	11.48	0	245849	10393	10006	9683	9296	8973	10200	9490	292	2880	500	7310	10	1	58305400	5836	-26.07	0.81	12	1.42	-384.00	12318.00	12390	20230824	-19.21	8100	20240805	23.58	11960	-16.30	20240122	8100	23.58	20240805	12390	-19.21	20230824	8100	23.58	20240805	1.44	N	046890	500	291 억		6693351	N	N	253	N	00	N
93	20240814	130458	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	10010	390	2	4.05	7790095740	779725	64.82	9730	10160	9710	12500	6740	9620	9990.87	11.48	0	233961	10393	10006	9683	9296	8973	10200	9490	292	2880	500	7310	10	1	58305400	5836	-26.07	0.81	12	1.34	-384.00	12318.00	12390	20230824	-19.21	8100	20240805	23.58	11960	-16.30	20240122	8100	23.58	20240805	12390	-19.21	20230824	8100	23.58	20240805	1.44	N	046890	500	291 억		6693351	N	N	253	N	00	N
94	20240814	120456	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	10020	400	2	4.16	7363492270	737141	61.28	9730	10160	9710	12500	6740	9620	9989.30	11.48	0	221335	10393	10006	9683	9296	8973	10200	9490	292	2880	500	7310	10	1	58305400	5842	-26.09	0.81	12	1.26	-384.00	12318.00	12390	20230824	-19.13	8100	20240805	23.70	11960	-16.22	20240122	8100	23.70	20240805	12390	-19.13	20230824	8100	23.70	20240805	1.44	N	046890	500	291 억		6693351	N	N	253	N	00	N
95	20240814	110453	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	10020	400	2	4.16	6708010490	671590	55.83	9730	10160	9710	12500	6740	9620	9988.30	11.48	0	212456	10393	10006	9683	9296	8973	10200	9490	292	2880	500	7310	10	1	58305400	5842	-26.09	0.81	12	1.15	-384.00	12318.00	12390	20230824	-19.13	8100	20240805	23.70	11960	-16.22	20240122	8100	23.70	20240805	12390	-19.13	20230824	8100	23.70	20240805	1.44	N	046890	500	291 억		6693351	N	N	253	N	00	N
96	20240814	100452	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	10010	390	2	4.05	5685325810	569561	47.35	9730	10160	9710	12500	6740	9620	9982.00	11.48	0	178344	10393	10006	9683	9296	8973	10200	9490	292	2880	500	7310	10	1	58305400	5836	-26.07	0.81	12	0.98	-384.00	12318.00	12390	20230824	-19.21	8100	20240805	23.58	11960	-16.30	20240122	8100	23.58	20240805	12390	-19.21	20230824	8100	23.58	20240805	1.44	N	046890	500	291 억		6693351	N	N	253	N	00	N
97	20240814	090524	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9920	300	2	3.12	674013970	68807	5.72	9730	9930	9710	12500	6740	9620	9795.94	11.48	0	3496	10393	10006	9683	9296	8973	10200	9490	292	2880	500	7310	10	1	58305400	5784	-25.83	0.81	12	0.12	-384.00	12318.00	12390	20230824	-19.94	8100	20240805	22.47	11960	-17.06	20240122	8100	22.47	20240805	12390	-19.94	20230824	8100	22.47	20240805	1.44	N	046890	500	291 억		6693351	N	N	253	N	00	N
98	20240813	160448	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9620	320	2	3.44	11602364270	1191599	326.87	9390	10070	9360	12090	6510	9300	9736.86	11.18	0	195147	9526	9412	9326	9212	9126	9370	9170	292	2790	500	7060	10	1	58305400	5609	-25.05	0.78	12	2.04	-384.00	12318.00	12390	20230824	-22.36	8100	20240805	18.77	11960	-19.57	20240122	8100	18.77	20240805	12390	-22.36	20230824	8100	18.77	20240805	1.36	N	046890	500	291 억		6521349	N	N	252	N	00	N
99	20240813	150451	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9650	350	2	3.76	11290532920	1159249	317.99	9390	10070	9360	12090	6510	9300	9739.52	11.18	0	189314	9526	9412	9326	9212	9126	9370	9170	292	2790	500	7060	10	1	58305400	5626	-25.13	0.78	12	1.99	-384.00	12318.00	12390	20230824	-22.11	8100	20240805	19.14	11960	-19.31	20240122	8100	19.14	20240805	12390	-22.11	20230824	8100	19.14	20240805	1.36	N	046890	500	291 억		6521349	N	N	1241	N	00	N
100	20240813	140452	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9620	320	2	3.44	10784703980	1106848	303.62	9390	10070	9360	12090	6510	9300	9743.62	11.18	0	181449	9526	9412	9326	9212	9126	9370	9170	292	2790	500	7060	10	1	58305400	5609	-25.05	0.78	12	1.90	-384.00	12318.00	12390	20230824	-22.36	8100	20240805	18.77	11960	-19.57	20240122	8100	18.77	20240805	12390	-22.36	20230824	8100	18.77	20240805	1.36	N	046890	500	291 억		6521349	N	N	1241	N	00	N
101	20240813	130452	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9670	370	2	3.98	10384585430	1065441	292.26	9390	10070	9360	12090	6510	9300	9746.75	11.18	0	183364	9526	9412	9326	9212	9126	9370	9170	292	2790	500	7060	10	1	58305400	5638	-25.18	0.79	12	1.83	-384.00	12318.00	12390	20230824	-21.95	8100	20240805	19.38	11960	-19.15	20240122	8100	19.38	20240805	12390	-21.95	20230824	8100	19.38	20240805	1.36	N	046890	500	291 억		6521349	N	N	1241	N	00	N
102	20240813	120449	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9760	460	2	4.95	9835892040	1008989	276.78	9390	10070	9360	12090	6510	9300	9748.26	11.18	0	181893	9526	9412	9326	9212	9126	9370	9170	292	2790	500	7060	10	1	58305400	5691	-25.42	0.79	12	1.73	-384.00	12318.00	12390	20230824	-21.23	8100	20240805	20.49	11960	-18.39	20240122	8100	20.49	20240805	12390	-21.23	20230824	8100	20.49	20240805	1.36	N	046890	500	291 억		6521349	N	N	1241	N	00	N
103	20240813	110448	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9680	380	2	4.09	8797014880	902198	247.48	9390	10070	9360	12090	6510	9300	9750.65	11.18	0	149872	9526	9412	9326	9212	9126	9370	9170	292	2790	500	7060	10	1	58305400	5644	-25.21	0.79	12	1.55	-384.00	12318.00	12390	20230824	-21.87	8100	20240805	19.51	11960	-19.06	20240122	8100	19.51	20240805	12390	-21.87	20230824	8100	19.51	20240805	1.36	N	046890	500	291 억		6521349	N	N	1241	N	00	N
104	20240813	100448	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9710	410	2	4.41	7413418700	759863	208.44	9390	10070	9360	12090	6510	9300	9756.26	11.18	0	121615	9526	9412	9326	9212	9126	9370	9170	292	2790	500	7060	10	1	58305400	5661	-25.29	0.79	12	1.30	-384.00	12318.00	12390	20230824	-21.63	8100	20240805	19.88	11960	-18.81	20240122	8100	19.88	20240805	12390	-21.63	20230824	8100	19.88	20240805	1.36	N	046890	500	291 억		6521349	N	N	1241	N	00	N
105	20240813	090451	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9990	690	2	7.42	2411642380	247155	67.80	9390	9990	9360	12090	6510	9300	9757.61	11.18	0	114192	9526	9412	9326	9212	9126	9370	9170	292	2790	500	7060	10	1	58305400	5825	-26.02	0.81	12	0.42	-384.00	12318.00	12390	20230824	-19.37	8100	20240805	23.33	11960	-16.47	20240122	8100	23.33	20240805	12390	-19.37	20230824	8100	23.33	20240805	1.36	N	046890	500	291 억		6521349	N	N	1241	N	00	N
106	20240812	160447	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9300	0	3	0.00	3353104890	359846	14.39	9330	9440	9240	12090	6510	9300	9318.29	11.20	0	622	10533	9916	9583	8966	8633	9750	8800	292	2790	500	7060	10	1	58305400	5422	-24.22	0.75	12	0.62	-384.00	12318.00	12390	20230824	-24.94	8100	20240805	14.81	11960	-22.24	20240122	8100	14.81	20240805	12390	-24.94	20230824	8100	14.81	20240805	1.38	N	046890	500	291 억		6527297	N	N	1241	N	00	N
107	20240812	150449	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9310	10	2	0.11	3208769970	344322	13.77	9330	9440	9240	12090	6510	9300	9319.10	11.20	0	1056	10533	9916	9583	8966	8633	9750	8800	292	2790	500	7060	10	1	58305400	5428	-24.24	0.76	12	0.59	-384.00	12318.00	12390	20230824	-24.86	8100	20240805	14.94	11960	-22.16	20240122	8100	14.94	20240805	12390	-24.86	20230824	8100	14.94	20240805	1.38	N	046890	500	291 억		6527297	N	N	1105	N	00	N
108	20240812	140447	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9260	-40	5	-0.43	2585885950	277518	11.10	9330	9440	9240	12090	6510	9300	9317.91	11.20	0	155	10533	9916	9583	8966	8633	9750	8800	292	2790	500	7060	10	1	58305400	5399	-24.11	0.75	12	0.48	-384.00	12318.00	12390	20230824	-25.26	8100	20240805	14.32	11960	-22.58	20240122	8100	14.32	20240805	12390	-25.26	20230824	8100	14.32	20240805	1.38	N	046890	500	291 억		6527297	N	N	1105	N	00	N
109	20240812	130445	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9270	-30	5	-0.32	2305331580	247270	9.89	9330	9440	9240	12090	6510	9300	9323.14	11.20	0	2119	10533	9916	9583	8966	8633	9750	8800	292	2790	500	7060	10	1	58305400	5405	-24.14	0.75	12	0.42	-384.00	12318.00	12390	20230824	-25.18	8100	20240805	14.44	11960	-22.49	20240122	8100	14.44	20240805	12390	-25.18	20230824	8100	14.44	20240805	1.38	N	046890	500	291 억		6527297	N	N	1105	N	00	N
110	20240812	120445	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9320	20	2	0.22	1902457800	203907	8.15	9330	9440	9240	12090	6510	9300	9330.03	11.20	0	4268	10533	9916	9583	8966	8633	9750	8800	292	2790	500	7060	10	1	58305400	5434	-24.27	0.76	12	0.35	-384.00	12318.00	12390	20230824	-24.78	8100	20240805	15.06	11960	-22.07	20240122	8100	15.06	20240805	12390	-24.78	20230824	8100	15.06	20240805	1.38	N	046890	500	291 억		6527297	N	N	1105	N	00	N
111	20240812	110444	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9300	0	3	0.00	1629570310	174556	6.98	9330	9440	9240	12090	6510	9300	9335.53	11.20	0	5613	10533	9916	9583	8966	8633	9750	8800	292	2790	500	7060	10	1	58305400	5422	-24.22	0.75	12	0.30	-384.00	12318.00	12390	20230824	-24.94	8100	20240805	14.81	11960	-22.24	20240122	8100	14.81	20240805	12390	-24.94	20230824	8100	14.81	20240805	1.38	N	046890	500	291 억		6527297	N	N	1105	N	00	N
112	20240812	100441	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9340	40	2	0.43	1187751590	127307	5.09	9330	9440	9240	12090	6510	9300	9329.83	11.20	0	7179	10533	9916	9583	8966	8633	9750	8800	292	2790	500	7060	10	1	58305400	5446	-24.32	0.76	12	0.22	-384.00	12318.00	12390	20230824	-24.62	8100	20240805	15.31	11960	-21.91	20240122	8100	15.31	20240805	12390	-24.62	20230824	8100	15.31	20240805	1.38	N	046890	500	291 억		6527297	N	N	1105	N	00	N
113	20240812	090440	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9300	0	3	0.00	315397490	33849	1.35	9330	9390	9270	12090	6510	9300	9317.80	11.20	0	-4039	10533	9916	9583	8966	8633	9750	8800	292	2790	500	7060	10	1	58305400	5422	-24.22	0.75	12	0.06	-384.00	12318.00	12390	20230824	-24.94	8100	20240805	14.81	11960	-22.24	20240122	8100	14.81	20240805	12390	-24.94	20230824	8100	14.81	20240805	1.38	N	046890	500	291 억		6527297	N	N	1105	N	00	N
114	20240809	160439	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9300	480	2	5.44	23924178350	2492389	1173.76	9320	10200	9250	11460	6180	8820	9599.08	11.41	0	-140434	9106	8962	8676	8532	8246	9035	8605	292	2640	500	6700	10	1	58305400	5422	-24.22	0.75	12	4.27	-384.00	12318.00	12390	20230824	-24.94	8100	20240805	14.81	11960	-22.24	20240122	8100	14.81	20240805	12390	-24.94	20230824	8100	14.81	20240805	1.37	N	046890	500	291 억		6653107	N	N	1105	N	00	N
115	20240809	150450	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9350	530	2	6.01	23414308700	2437616	1147.97	9320	10200	9250	11460	6180	8820	9605.41	11.41	0	-141095	9106	8962	8676	8532	8246	9035	8605	292	2640	500	6700	10	1	58305400	5452	-24.35	0.76	12	4.18	-384.00	12318.00	12390	20230824	-24.54	8100	20240805	15.43	11960	-21.82	20240122	8100	15.43	20240805	12390	-24.54	20230824	8100	15.43	20240805	1.37	N	046890	500	291 억		6653107	N	N	1268	N	00	N
116	20240809	140449	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9380	560	2	6.35	22916289900	2384438	1122.92	9320	10200	9250	11460	6180	8820	9610.77	11.41	0	-138070	9106	8962	8676	8532	8246	9035	8605	292	2640	500	6700	10	1	58305400	5469	-24.43	0.76	12	4.09	-384.00	12318.00	12390	20230824	-24.29	8100	20240805	15.80	11960	-21.57	20240122	8100	15.80	20240805	12390	-24.29	20230824	8100	15.80	20240805	1.37	N	046890	500	291 억		6653107	N	N	1268	N	00	N
117	20240809	130449	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9360	540	2	6.12	22380201840	2327483	1096.10	9320	10200	9250	11460	6180	8820	9615.62	11.41	0	-126056	9106	8962	8676	8532	8246	9035	8605	292	2640	500	6700	10	1	58305400	5457	-24.38	0.76	12	3.99	-384.00	12318.00	12390	20230824	-24.46	8100	20240805	15.56	11960	-21.74	20240122	8100	15.56	20240805	12390	-24.46	20230824	8100	15.56	20240805	1.37	N	046890	500	291 억		6653107	N	N	1268	N	00	N
118	20240809	120448	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9530	710	2	8.05	21672021480	2252222	1060.66	9320	10200	9250	11460	6180	8820	9622.51	11.41	0	-128842	9106	8962	8676	8532	8246	9035	8605	292	2640	500	6700	10	1	58305400	5557	-24.82	0.77	12	3.86	-384.00	12318.00	12390	20230824	-23.08	8100	20240805	17.65	11960	-20.32	20240122	8100	17.65	20240805	12390	-23.08	20230824	8100	17.65	20240805	1.37	N	046890	500	291 억		6653107	N	N	1268	N	00	N
119	20240809	110442	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9450	630	2	7.14	20976332990	2178935	1026.14	9320	10200	9250	11460	6180	8820	9626.87	11.41	0	-137227	9106	8962	8676	8532	8246	9035	8605	292	2640	500	6700	10	1	58305400	5510	-24.61	0.77	12	3.74	-384.00	12318.00	12390	20230824	-23.73	8100	20240805	16.67	11960	-20.99	20240122	8100	16.67	20240805	12390	-23.73	20230824	8100	16.67	20240805	1.37	N	046890	500	291 억		6653107	N	N	1268	N	00	N
120	20240809	100449	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9620	800	2	9.07	17630975050	1826274	860.06	9320	10200	9250	11460	6180	8820	9654.07	11.41	0	-111883	9106	8962	8676	8532	8246	9035	8605	292	2640	500	6700	10	1	58305400	5609	-25.05	0.78	12	3.13	-384.00	12318.00	12390	20230824	-22.36	8100	20240805	18.77	11960	-19.57	20240122	8100	18.77	20240805	12390	-22.36	20230824	8100	18.77	20240805	1.37	N	046890	500	291 억		6653107	N	N	1268	N	00	N
121	20240809	090443	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9420	600	2	6.80	1857751550	198596	93.53	9320	9520	9250	11460	6180	8820	9354.43	11.41	0	-24890	9106	8962	8676	8532	8246	9035	8605	292	2640	500	6700	10	1	58305400	5492	-24.53	0.76	12	0.34	-384.00	12318.00	12390	20230824	-23.97	8100	20240805	16.30	11960	-21.24	20240122	8100	16.30	20240805	12390	-23.97	20230824	8100	16.30	20240805	1.37	N	046890	500	291 억		6653107	N	N	1268	N	00	N
122	20240808	160437	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8820	260	2	3.04	1822199000	211189	120.11	8480	8820	8390	11120	6000	8560	8628.19	11.39	0	-20810	8986	8772	8586	8372	8186	8880	8480	292	2560	500	6500	10	1	58305400	5143	-22.97	0.72	12	0.36	-384.00	12318.00	12390	20230824	-28.81	8100	20240805	8.89	11960	-26.25	20240122	8100	8.89	20240805	12390	-28.81	20230824	8100	8.89	20240805	1.40	N	046890	500	291 억		6641236	N	N	1268	N	00	N
123	20240808	150442	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8710	150	2	1.75	1444613180	168206	95.66	8480	8790	8390	11120	6000	8560	8588.36	11.39	0	-13461	8986	8772	8586	8372	8186	8880	8480	292	2560	500	6500	10	1	58305400	5078	-22.68	0.71	12	0.29	-384.00	12318.00	12390	20230824	-29.70	8100	20240805	7.53	11960	-27.17	20240122	8100	7.53	20240805	12390	-29.70	20230824	8100	7.53	20240805	1.40	N	046890	500	291 억		6641236	N	N	3015	N	00	N
124	20240808	140443	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8750	190	2	2.22	1335057240	155625	88.51	8480	8790	8390	11120	6000	8560	8578.69	11.39	0	-9622	8986	8772	8586	8372	8186	8880	8480	292	2560	500	6500	10	1	58305400	5102	-22.79	0.71	12	0.27	-384.00	12318.00	12390	20230824	-29.38	8100	20240805	8.02	11960	-26.84	20240122	8100	8.02	20240805	12390	-29.38	20230824	8100	8.02	20240805	1.40	N	046890	500	291 억		6641236	N	N	3015	N	00	N
125	20240808	130444	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8740	180	2	2.10	1144104380	133722	76.05	8480	8790	8390	11120	6000	8560	8555.84	11.39	0	-9744	8986	8772	8586	8372	8186	8880	8480	292	2560	500	6500	10	1	58305400	5096	-22.76	0.71	12	0.23	-384.00	12318.00	12390	20230824	-29.46	8100	20240805	7.90	11960	-26.92	20240122	8100	7.90	20240805	12390	-29.46	20230824	8100	7.90	20240805	1.40	N	046890	500	291 억		6641236	N	N	3015	N	00	N
126	20240808	120448	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8690	130	2	1.52	941756780	110565	62.88	8480	8690	8390	11120	6000	8560	8517.66	11.39	0	-9079	8986	8772	8586	8372	8186	8880	8480	292	2560	500	6500	10	1	58305400	5067	-22.63	0.71	12	0.19	-384.00	12318.00	12390	20230824	-29.86	8100	20240805	7.28	11960	-27.34	20240122	8100	7.28	20240805	12390	-29.86	20230824	8100	7.28	20240805	1.40	N	046890	500	291 억		6641236	N	N	3015	N	00	N
127	20240808	110445	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8620	60	2	0.70	822434230	96780	55.04	8480	8660	8390	11120	6000	8560	8497.95	11.39	0	-9146	8986	8772	8586	8372	8186	8880	8480	292	2560	500	6500	10	1	58305400	5026	-22.45	0.70	12	0.17	-384.00	12318.00	12390	20230824	-30.43	8100	20240805	6.42	11960	-27.93	20240122	8100	6.42	20240805	12390	-30.43	20230824	8100	6.42	20240805	1.40	N	046890	500	291 억		6641236	N	N	3015	N	00	N
128	20240808	100441	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8420	-140	5	-1.64	526669880	62300	35.43	8480	8560	8390	11120	6000	8560	8453.69	11.39	0	-15203	8986	8772	8586	8372	8186	8880	8480	292	2560	500	6500	10	1	58305400	4909	-21.93	0.68	12	0.11	-384.00	12318.00	12390	20230824	-32.04	8100	20240805	3.95	11960	-29.60	20240122	8100	3.95	20240805	12390	-32.04	20230824	8100	3.95	20240805	1.40	N	046890	500	291 억		6641236	N	N	3015	N	00	N
129	20240808	090439	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8490	-70	5	-0.82	59632280	7037	4.00	8480	8560	8450	11120	6000	8560	8473.54	11.39	0	-3899	8986	8772	8586	8372	8186	8880	8480	292	2560	500	6500	10	1	58305400	4950	-22.11	0.69	12	0.01	-384.00	12318.00	12390	20230824	-31.48	8100	20240805	4.81	11960	-29.01	20240122	8100	4.81	20240805	12390	-31.48	20230824	8100	4.81	20240805	1.40	N	046890	500	291 억		6641236	N	N	3015	N	00	N
130	20240807	160432	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8560	10	2	0.12	1508670550	174526	68.76	8450	8800	8400	11110	5990	8550	8644.73	11.45	0	-53376	8903	8726	8463	8286	8023	8815	8375	292	2560	500	6490	10	1	58305400	4991	-22.29	0.69	12	0.30	-384.00	12318.00	12390	20230824	-30.91	8100	20240805	5.68	11960	-28.43	20240122	8100	5.68	20240805	12390	-30.91	20230824	8100	5.68	20240805	1.54	N	046890	500	291 억		6674840	N	N	3015	N	00	N
131	20240807	150439	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8650	100	2	1.17	1370154780	158404	62.41	8450	8800	8400	11110	5990	8550	8649.75	11.45	0	-45640	8903	8726	8463	8286	8023	8815	8375	292	2560	500	6490	10	1	58305400	5043	-22.53	0.70	12	0.27	-384.00	12318.00	12390	20230824	-30.19	8100	20240805	6.79	11960	-27.68	20240122	8100	6.79	20240805	12390	-30.19	20230824	8100	6.79	20240805	1.54	N	046890	500	291 억		6674840	N	N	319	N	00	N
132	20240807	140443	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8730	180	2	2.11	1216052200	140706	55.43	8450	8800	8400	11110	5990	8550	8642.50	11.45	0	-37991	8903	8726	8463	8286	8023	8815	8375	292	2560	500	6490	10	1	58305400	5090	-22.73	0.71	12	0.24	-384.00	12318.00	12390	20230824	-29.54	8100	20240805	7.78	11960	-27.01	20240122	8100	7.78	20240805	12390	-29.54	20230824	8100	7.78	20240805	1.54	N	046890	500	291 억		6674840	N	N	319	N	00	N
133	20240807	130439	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8750	200	2	2.34	1054641570	122291	48.18	8450	8800	8400	11110	5990	8550	8624.03	11.45	0	-32221	8903	8726	8463	8286	8023	8815	8375	292	2560	500	6490	10	1	58305400	5102	-22.79	0.71	12	0.21	-384.00	12318.00	12390	20230824	-29.38	8100	20240805	8.02	11960	-26.84	20240122	8100	8.02	20240805	12390	-29.38	20230824	8100	8.02	20240805	1.54	N	046890	500	291 억		6674840	N	N	319	N	00	N
134	20240807	120441	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8750	200	2	2.34	841488320	97953	38.59	8450	8770	8400	11110	5990	8550	8590.74	11.45	0	-32720	8903	8726	8463	8286	8023	8815	8375	292	2560	500	6490	10	1	58305400	5102	-22.79	0.71	12	0.17	-384.00	12318.00	12390	20230824	-29.38	8100	20240805	8.02	11960	-26.84	20240122	8100	8.02	20240805	12390	-29.38	20230824	8100	8.02	20240805	1.54	N	046890	500	291 억		6674840	N	N	319	N	00	N
135	20240807	110440	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8640	90	2	1.05	566844520	66372	26.15	8450	8720	8400	11110	5990	8550	8540.42	11.45	0	-25106	8903	8726	8463	8286	8023	8815	8375	292	2560	500	6490	10	1	58305400	5038	-22.50	0.70	12	0.11	-384.00	12318.00	12390	20230824	-30.27	8100	20240805	6.67	11960	-27.76	20240122	8100	6.67	20240805	12390	-30.27	20230824	8100	6.67	20240805	1.54	N	046890	500	291 억		6674840	N	N	319	N	00	N
136	20240807	100436	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8550	0	3	0.00	347061620	40805	16.08	8450	8610	8400	11110	5990	8550	8505.37	11.45	0	-20955	8903	8726	8463	8286	8023	8815	8375	292	2560	500	6490	10	1	58305400	4985	-22.27	0.69	12	0.07	-384.00	12318.00	12390	20230824	-30.99	8100	20240805	5.56	11960	-28.51	20240122	8100	5.56	20240805	12390	-30.99	20230824	8100	5.56	20240805	1.54	N	046890	500	291 억		6674840	N	N	319	N	00	N
137	20240807	090435	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8430	-120	5	-1.40	57298130	6788	2.67	8450	8470	8400	11110	5990	8550	8441.09	11.45	0	-2926	8903	8726	8463	8286	8023	8815	8375	292	2560	500	6490	10	1	58305400	4915	-21.95	0.68	12	0.01	-384.00	12318.00	12390	20230824	-31.96	8100	20240805	4.07	11960	-29.52	20240122	8100	4.07	20240805	12390	-31.96	20230824	8100	4.07	20240805	1.54	N	046890	500	291 억		6674840	N	N	319	N	00	N
138	20240806	160431	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8550	450	2	5.56	2125830850	249974	49.64	8200	8640	8200	10530	5670	8100	8504.16	11.39	0	63756	9473	8786	8443	7756	7413	8615	7585	292	2430	500	6150	10	1	58305400	4985	-22.27	0.69	12	0.43	-384.00	12318.00	12390	20230824	-30.99	8100	20240805	5.56	11960	-28.51	20240122	8100	5.56	20240805	12390	-30.99	20230824	8100	5.56	20240805	1.57	N	046890	500	291 억		6643044	N	N	319	N	00	N
139	20240806	150439	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8620	520	2	6.42	2007045070	236138	46.89	8200	8640	8200	10530	5670	8100	8499.46	11.39	0	70399	9473	8786	8443	7756	7413	8615	7585	292	2430	500	6150	10	1	58305400	5026	-22.45	0.70	12	0.41	-384.00	12318.00	12390	20230824	-30.43	8100	20240805	6.42	11960	-27.93	20240122	8100	6.42	20240805	12390	-30.43	20230824	8100	6.42	20240805	1.57	N	046890	500	291 억		6643044	N	N	145	N	00	N
140	20240806	140436	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8620	520	2	6.42	1829117750	215449	42.79	8200	8640	8200	10530	5670	8100	8489.79	11.39	0	66090	9473	8786	8443	7756	7413	8615	7585	292	2430	500	6150	10	1	58305400	5026	-22.45	0.70	12	0.37	-384.00	12318.00	12390	20230824	-30.43	8100	20240805	6.42	11960	-27.93	20240122	8100	6.42	20240805	12390	-30.43	20230824	8100	6.42	20240805	1.57	N	046890	500	291 억		6643044	N	N	145	N	00	N
141	20240806	130436	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8640	540	2	6.67	1639329470	193408	38.41	8200	8640	8200	10530	5670	8100	8476.02	11.39	0	61715	9473	8786	8443	7756	7413	8615	7585	292	2430	500	6150	10	1	58305400	5038	-22.50	0.70	12	0.33	-384.00	12318.00	12390	20230824	-30.27	8100	20240805	6.67	11960	-27.76	20240122	8100	6.67	20240805	12390	-30.27	20230824	8100	6.67	20240805	1.57	N	046890	500	291 억		6643044	N	N	145	N	00	N
142	20240806	120438	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8540	440	2	5.43	1319287660	156101	31.00	8200	8580	8200	10530	5670	8100	8451.50	11.39	0	36146	9473	8786	8443	7756	7413	8615	7585	292	2430	500	6150	10	1	58305400	4979	-22.24	0.69	12	0.27	-384.00	12318.00	12390	20230824	-31.07	8100	20240805	5.43	11960	-28.60	20240122	8100	5.43	20240805	12390	-31.07	20230824	8100	5.43	20240805	1.57	N	046890	500	291 억		6643044	N	N	145	N	00	N
143	20240806	110434	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8460	360	2	4.44	1128837350	133697	26.55	8200	8580	8200	10530	5670	8100	8443.25	11.39	0	32917	9473	8786	8443	7756	7413	8615	7585	292	2430	500	6150	10	1	58305400	4933	-22.03	0.69	12	0.23	-384.00	12318.00	12390	20230824	-31.72	8100	20240805	4.44	11960	-29.26	20240122	8100	4.44	20240805	12390	-31.72	20230824	8100	4.44	20240805	1.57	N	046890	500	291 억		6643044	N	N	145	N	00	N
144	20240806	100433	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8550	450	2	5.56	810337290	96135	19.09	8200	8580	8200	10530	5670	8100	8429.16	11.39	0	25087	9473	8786	8443	7756	7413	8615	7585	292	2430	500	6150	10	1	58305400	4985	-22.27	0.69	12	0.16	-384.00	12318.00	12390	20230824	-30.99	8100	20240805	5.56	11960	-28.51	20240122	8100	5.56	20240805	12390	-30.99	20230824	8100	5.56	20240805	1.57	N	046890	500	291 억		6643044	N	N	145	N	00	N
145	20240806	090434	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8390	290	2	3.58	215223410	26088	5.18	8200	8410	8200	10530	5670	8100	8249.90	11.39	0	8073	9473	8786	8443	7756	7413	8615	7585	292	2430	500	6150	10	1	58305400	4892	-21.85	0.68	12	0.04	-384.00	12318.00	12390	20230824	-32.28	8100	20240805	3.58	11960	-29.85	20240122	8100	3.58	20240805	12390	-32.28	20230824	8100	3.58	20240805	1.57	N	046890	500	291 억		6643044	N	N	145	N	00	N
146	20240805	160426	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	8100	-1010	5	-11.09	4216577690	494060	367.30	9050	9130	8100	11840	6380	9110	8537.04	11.41	0	47632	9310	9210	9150	9050	8990	9180	9020	292	2730	500	6920	10	1	58305400	4723	-21.09	0.66	12	0.85	-384.00	12318.00	12390	20230824	-34.62	8100	20240805	0.00	11960	-32.27	20240122	8100	0.00	20240805	12390	-34.62	20230824	8100	0.00	20240805	1.57	N	046890	500	291 억		6655015	N	N	145	N	00	N
147	20240805	150432	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	8240	-870	5	-9.55	3695959750	430147	319.78	9050	9130	8100	11840	6380	9110	8592.32	11.41	0	41934	9310	9210	9150	9050	8990	9180	9020	292	2730	500	6920	10	1	58305400	4804	-21.46	0.67	12	0.74	-384.00	12318.00	12390	20230824	-33.49	8100	20240805	1.73	11960	-31.10	20240122	8100	1.73	20240805	12390	-33.49	20230824	8100	1.73	20240805	1.57	N	046890	500	291 억		6655015	N	N	92	N	00	N
148	20240805	140435	58	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	8470	-640	5	-7.03	2584092220	295133	219.41	9050	9130	8470	11840	6380	9110	8755.69	11.41	0	-12250	9310	9210	9150	9050	8990	9180	9020	292	2730	500	6920	10	1	58305400	4938	-22.06	0.69	12	0.51	-384.00	12318.00	12390	20230824	-31.64	8470	20240805	0.00	11960	-29.18	20240122	8470	0.00	20240805	12390	-31.64	20230824	8470	0.00	20240805	1.57	N	046890	500	291 억		6655015	N	N	92	N	00	N
149	20240805	130433	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	8530	-580	5	-6.37	2110871300	239499	178.05	9050	9130	8510	11840	6380	9110	8813.70	11.41	0	-30700	9310	9210	9150	9050	8990	9180	9020	292	2730	500	6920	10	1	58305400	4973	-22.21	0.69	12	0.41	-384.00	12318.00	12390	20230824	-31.15	8510	20240805	0.24	11960	-28.68	20240122	8510	0.24	20240805	12390	-31.15	20230824	8510	0.24	20240805	1.57	N	046890	500	291 억		6655015	N	N	92	N	00	N
150	20240805	120430	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	8710	-400	5	-4.39	1599274980	180228	133.99	9050	9130	8700	11840	6380	9110	8873.62	11.41	0	-34720	9310	9210	9150	9050	8990	9180	9020	292	2730	500	6920	10	1	58305400	5078	-22.68	0.71	12	0.31	-384.00	12318.00	12390	20230824	-29.70	8700	20240805	0.11	11960	-27.17	20240122	8700	0.11	20240805	12390	-29.70	20230824	8700	0.11	20240805	1.57	N	046890	500	291 억		6655015	N	N	92	N	00	N
151	20240805	110434	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	8810	-300	5	-3.29	1213117150	136101	101.18	9050	9130	8750	11840	6380	9110	8913.36	11.41	0	-32167	9310	9210	9150	9050	8990	9180	9020	292	2730	500	6920	10	1	58305400	5137	-22.94	0.72	12	0.23	-384.00	12318.00	12390	20230824	-28.89	8750	20240805	0.69	11960	-26.34	20240122	8750	0.69	20240805	12390	-28.89	20230824	8750	0.69	20240805	1.57	N	046890	500	291 억		6655015	N	N	92	N	00	N
152	20240805	100430	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	8890	-220	5	-2.41	771614390	86051	63.97	9050	9130	8880	11840	6380	9110	8966.94	11.41	0	-28782	9310	9210	9150	9050	8990	9180	9020	292	2730	500	6920	10	1	58305400	5183	-23.15	0.72	12	0.15	-384.00	12318.00	12390	20230824	-28.25	8880	20240805	0.11	11960	-25.67	20240122	8880	0.11	20240805	12390	-28.25	20230824	8880	0.11	20240805	1.57	N	046890	500	291 억		6655015	N	N	92	N	00	N
153	20240805	090428	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9030	-80	5	-0.88	63138780	6974	5.18	9050	9130	9020	11840	6380	9110	9053.45	11.41	0	-570	9310	9210	9150	9050	8990	9180	9020	292	2730	500	6920	10	1	58305400	5265	-23.52	0.73	12	0.01	-384.00	12318.00	12390	20230824	-27.12	8980	20240704	0.56	11960	-24.50	20240122	8980	0.56	20240704	12390	-27.12	20230824	8980	0.56	20240704	1.57	N	046890	500	291 억		6655015	N	N	92	N	00	N
154	20240802	160423	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9110	-190	5	-2.04	1230425420	134210	127.92	9220	9250	9090	12090	6510	9300	9167.93	11.50	0	-20732	9406	9352	9266	9212	9126	9380	9240	292	2790	500	7060	10	1	58305400	5312	-23.72	0.74	12	0.23	-384.00	12318.00	12390	20230824	-26.47	8980	20240704	1.45	11960	-23.83	20240122	8980	1.45	20240704	12390	-26.47	20230824	8980	1.45	20240704	1.58	N	046890	500	291 억		6704264	N	N	92	N	00	N
155	20240802	150422	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9120	-180	5	-1.94	1089706770	118755	113.19	9220	9250	9100	12090	6510	9300	9176.09	11.50	0	-18292	9406	9352	9266	9212	9126	9380	9240	292	2790	500	7060	10	1	58305400	5317	-23.75	0.74	12	0.20	-384.00	12318.00	12390	20230824	-26.39	8980	20240704	1.56	11960	-23.75	20240122	8980	1.56	20240704	12390	-26.39	20230824	8980	1.56	20240704	1.58	N	046890	500	291 억		6704264	N	N	101	N	00	N
156	20240802	140426	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9180	-120	5	-1.29	837622640	91150	86.88	9220	9250	9160	12090	6510	9300	9189.50	11.50	0	-11846	9406	9352	9266	9212	9126	9380	9240	292	2790	500	7060	10	1	58305400	5352	-23.91	0.75	12	0.16	-384.00	12318.00	12390	20230824	-25.91	8980	20240704	2.23	11960	-23.24	20240122	8980	2.23	20240704	12390	-25.91	20230824	8980	2.23	20240704	1.58	N	046890	500	291 억		6704264	N	N	101	N	00	N
157	20240802	130425	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9170	-130	5	-1.40	728198690	79228	75.51	9220	9250	9160	12090	6510	9300	9191.18	11.50	0	-9489	9406	9352	9266	9212	9126	9380	9240	292	2790	500	7060	10	1	58305400	5347	-23.88	0.74	12	0.14	-384.00	12318.00	12390	20230824	-25.99	8980	20240704	2.12	11960	-23.33	20240122	8980	2.12	20240704	12390	-25.99	20230824	8980	2.12	20240704	1.58	N	046890	500	291 억		6704264	N	N	101	N	00	N
158	20240802	120426	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9190	-110	5	-1.18	559694400	60879	58.02	9220	9250	9160	12090	6510	9300	9193.55	11.50	0	-10151	9406	9352	9266	9212	9126	9380	9240	292	2790	500	7060	10	1	58305400	5358	-23.93	0.75	12	0.10	-384.00	12318.00	12390	20230824	-25.83	8980	20240704	2.34	11960	-23.16	20240122	8980	2.34	20240704	12390	-25.83	20230824	8980	2.34	20240704	1.58	N	046890	500	291 억		6704264	N	N	101	N	00	N
159	20240802	110425	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9190	-110	5	-1.18	413952420	45024	42.91	9220	9250	9160	12090	6510	9300	9194.04	11.50	0	-10804	9406	9352	9266	9212	9126	9380	9240	292	2790	500	7060	10	1	58305400	5358	-23.93	0.75	12	0.08	-384.00	12318.00	12390	20230824	-25.83	8980	20240704	2.34	11960	-23.16	20240122	8980	2.34	20240704	12390	-25.83	20230824	8980	2.34	20240704	1.58	N	046890	500	291 억		6704264	N	N	101	N	00	N
160	20240802	100422	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9210	-90	5	-0.97	315403150	34303	32.69	9220	9250	9160	12090	6510	9300	9194.62	11.50	0	-8178	9406	9352	9266	9212	9126	9380	9240	292	2790	500	7060	10	1	58305400	5370	-23.98	0.75	12	0.06	-384.00	12318.00	12390	20230824	-25.67	8980	20240704	2.56	11960	-22.99	20240122	8980	2.56	20240704	12390	-25.67	20230824	8980	2.56	20240704	1.58	N	046890	500	291 억		6704264	N	N	101	N	00	N
161	20240802	090428	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9220	-80	5	-0.86	56255940	6100	5.81	9220	9250	9220	12090	6510	9300	9222.29	11.50	0	617	9406	9352	9266	9212	9126	9380	9240	292	2790	500	7060	10	1	58305400	5376	-24.01	0.75	12	0.01	-384.00	12318.00	12390	20230824	-25.59	8980	20240704	2.67	11960	-22.91	20240122	8980	2.67	20240704	12390	-25.59	20230824	8980	2.67	20240704	1.58	N	046890	500	291 억		6704264	N	N	101	N	00	N
162	20240801	160421	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9300	150	2	1.64	967185020	104386	110.20	9230	9320	9180	11890	6410	9150	9265.47	11.53	0	23785	9303	9226	9153	9076	9003	9190	9040	292	2740	500	6950	10	1	58305400	5422	-24.22	0.75	12	0.18	-384.00	12318.00	12390	20230824	-24.94	8980	20240704	3.56	11960	-22.24	20240122	8980	3.56	20240704	12390	-24.94	20230824	8980	3.56	20240704	1.58	N	046890	500	291 억		6720946	N	N	101	N	00	N
163	20240801	150433	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9290	140	2	1.53	920204830	99328	104.86	9230	9320	9180	11890	6410	9150	9264.30	11.53	0	22931	9303	9226	9153	9076	9003	9190	9040	292	2740	500	6950	10	1	58305400	5417	-24.19	0.75	12	0.17	-384.00	12318.00	12390	20230824	-25.02	8980	20240704	3.45	11960	-22.32	20240122	8980	3.45	20240704	12390	-25.02	20230824	8980	3.45	20240704	1.58	N	046890	500	291 억		6720946	N	N	402	N	00	N
164	20240801	140430	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9310	160	2	1.75	789677650	85281	90.03	9230	9320	9180	11890	6410	9150	9259.71	11.53	0	25613	9303	9226	9153	9076	9003	9190	9040	292	2740	500	6950	10	1	58305400	5428	-24.24	0.76	12	0.15	-384.00	12318.00	12390	20230824	-24.86	8980	20240704	3.67	11960	-22.16	20240122	8980	3.67	20240704	12390	-24.86	20230824	8980	3.67	20240704	1.58	N	046890	500	291 억		6720946	N	N	402	N	00	N
165	20240801	130424	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9270	120	2	1.31	435296900	47085	49.71	9230	9300	9180	11890	6410	9150	9244.92	11.53	0	8964	9303	9226	9153	9076	9003	9190	9040	292	2740	500	6950	10	1	58305400	5405	-24.14	0.75	12	0.08	-384.00	12318.00	12390	20230824	-25.18	8980	20240704	3.23	11960	-22.49	20240122	8980	3.23	20240704	12390	-25.18	20230824	8980	3.23	20240704	1.58	N	046890	500	291 억		6720946	N	N	402	N	00	N
166	20240801	120426	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9280	130	2	1.42	392329590	42452	44.82	9230	9300	9180	11890	6410	9150	9241.72	11.53	0	7660	9303	9226	9153	9076	9003	9190	9040	292	2740	500	6950	10	1	58305400	5411	-24.17	0.75	12	0.07	-384.00	12318.00	12390	20230824	-25.10	8980	20240704	3.34	11960	-22.41	20240122	8980	3.34	20240704	12390	-25.10	20230824	8980	3.34	20240704	1.58	N	046890	500	291 억		6720946	N	N	402	N	00	N
167	20240801	110428	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9290	140	2	1.53	352427130	38159	40.28	9230	9300	9180	11890	6410	9150	9235.75	11.53	0	6385	9303	9226	9153	9076	9003	9190	9040	292	2740	500	6950	10	1	58305400	5417	-24.19	0.75	12	0.07	-384.00	12318.00	12390	20230824	-25.02	8980	20240704	3.45	11960	-22.32	20240122	8980	3.45	20240704	12390	-25.02	20230824	8980	3.45	20240704	1.58	N	046890	500	291 억		6720946	N	N	402	N	00	N
168	20240801	100425	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9210	60	2	0.66	114385860	12423	13.11	9230	9240	9180	11890	6410	9150	9207.59	11.53	0	588	9303	9226	9153	9076	9003	9190	9040	292	2740	500	6950	10	1	58305400	5370	-23.98	0.75	12	0.02	-384.00	12318.00	12390	20230824	-25.67	8980	20240704	2.56	11960	-22.99	20240122	8980	2.56	20240704	12390	-25.67	20230824	8980	2.56	20240704	1.58	N	046890	500	291 억		6720946	N	N	402	N	00	N
169	20240801	090417	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9240	90	2	0.98	3875410	420	0.44	9230	9240	9220	11890	6410	9150	9227.17	11.53	0	0	9303	9226	9153	9076	9003	9190	9040	292	2740	500	6950	10	1	58305400	5387	-24.06	0.75	12	0.00	-384.00	12318.00	12390	20230824	-25.42	8980	20240704	2.90	11960	-22.74	20240122	8980	2.90	20240704	12390	-25.42	20230824	8980	2.90	20240704	1.58	N	046890	500	291 억		6720946	N	N	402	N	00	N