KissMeData/091120/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	160717	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25550	-1000	5	-3.77	9126443000	350930	219.29	26550	27450	25550	34500	18600	26550	26006.37	3.03	0	-123547	27483	27016	26333	25866	25183	27250	26100	87	7950	500	19640	50	1	17132936	4377	-37.03	1.74	12	2.05	-690.00	14723.00	60000	20230901	-57.42	24000	20240723	6.46	43800	-41.67	20240222	24000	6.46	20240723	60000	-57.42	20230901	24000	6.46	20240723	4.10	N	091120	500	86 억		519678	N	N	150	N	00	N
3	20240830	150721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25800	-750	5	-2.82	5400321600	205278	128.27	26550	27450	25800	34500	18600	26550	26307.30	3.03	0	-82279	27483	27016	26333	25866	25183	27250	26100	87	7950	500	19640	50	1	17132936	4420	-37.39	1.75	12	1.20	-690.00	14723.00	60000	20230901	-57.00	24000	20240723	7.50	43800	-41.10	20240222	24000	7.50	20240723	60000	-57.00	20230901	24000	7.50	20240723	4.10	N	091120	500	86 억		519678	N	N	150	N	00	N
4	20240830	140722	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26100	-450	5	-1.69	4423410050	167638	104.75	26550	27450	25800	34500	18600	26550	26386.63	3.03	0	-61973	27483	27016	26333	25866	25183	27250	26100	87	7950	500	19640	50	1	17132936	4472	-37.83	1.77	12	0.98	-690.00	14723.00	60000	20230901	-56.50	24000	20240723	8.75	43800	-40.41	20240222	24000	8.75	20240723	60000	-56.50	20230901	24000	8.75	20240723	4.10	N	091120	500	86 억		519678	N	N	150	N	00	N
5	20240830	130716	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26000	-550	5	-2.07	3391786000	127834	79.88	26550	27450	25950	34500	18600	26550	26532.73	3.03	0	-42728	27483	27016	26333	25866	25183	27250	26100	87	7950	500	19640	50	1	17132936	4455	-37.68	1.77	12	0.75	-690.00	14723.00	60000	20230901	-56.67	24000	20240723	8.33	43800	-40.64	20240222	24000	8.33	20240723	60000	-56.67	20230901	24000	8.33	20240723	4.10	N	091120	500	86 억		519678	N	N	150	N	00	N
6	20240830	120719	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26150	-400	5	-1.51	2715418500	101887	63.67	26550	27450	26100	34500	18600	26550	26651.33	3.03	0	-29777	27483	27016	26333	25866	25183	27250	26100	87	7950	500	19640	50	1	17132936	4480	-37.90	1.78	12	0.59	-690.00	14723.00	60000	20230901	-56.42	24000	20240723	8.96	43800	-40.30	20240222	24000	8.96	20240723	60000	-56.42	20230901	24000	8.96	20240723	4.10	N	091120	500	86 억		519678	N	N	150	N	00	N
7	20240830	110727	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26200	-350	5	-1.32	2323213200	86919	54.31	26550	27450	26100	34500	18600	26550	26728.59	3.03	0	-20877	27483	27016	26333	25866	25183	27250	26100	87	7950	500	19640	50	1	17132936	4489	-37.97	1.78	12	0.51	-690.00	14723.00	60000	20230901	-56.33	24000	20240723	9.17	43800	-40.18	20240222	24000	9.17	20240723	60000	-56.33	20230901	24000	9.17	20240723	4.10	N	091120	500	86 억		519678	N	N	150	N	00	N
8	20240830	100723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26500	-50	5	-0.19	1514010450	56131	35.08	26550	27450	26450	34500	18600	26550	26973.18	3.03	0	-8229	27483	27016	26333	25866	25183	27250	26100	87	7950	500	19640	50	1	17132936	4540	-38.41	1.80	12	0.33	-690.00	14723.00	60000	20230901	-55.83	24000	20240723	10.42	43800	-39.50	20240222	24000	10.42	20240723	60000	-55.83	20230901	24000	10.42	20240723	4.10	N	091120	500	86 억		519678	N	N	150	N	00	N
9	20240830	090725	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27150	600	2	2.26	395149600	14602	9.12	26550	27250	26550	34500	18600	26550	27063.09	3.03	0	-310	27483	27016	26333	25866	25183	27250	26100	87	7950	500	19640	50	1	17132936	4652	-39.35	1.84	12	0.09	-690.00	14723.00	60000	20230901	-54.75	24000	20240723	13.12	43800	-38.01	20240222	24000	13.12	20240723	60000	-54.75	20230901	24000	13.12	20240723	4.10	N	091120	500	86 억		519678	N	N	150	N	00	N
10	20240829	160724	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26550	200	2	0.76	4134857850	157895	77.04	26000	26800	25650	34250	18450	26350	26186.99	3.08	0	-8924	27816	27082	26616	25882	25416	26850	25650	87	7900	500	19490	50	1	17132936	4549	-38.48	1.80	12	0.92	-690.00	14723.00	60000	20230901	-55.75	24000	20240723	10.62	43800	-39.38	20240222	24000	10.62	20240723	60000	-55.75	20230901	24000	10.62	20240723	4.13	N	091120	500	86 억		527834	N	N	150	N	00	N
11	20240829	150731	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26250	-100	5	-0.38	3799027800	145199	70.85	26000	26800	25650	34250	18450	26350	26164.28	3.08	0	-9364	27816	27082	26616	25882	25416	26850	25650	87	7900	500	19490	50	1	17132936	4497	-38.04	1.78	12	0.85	-690.00	14723.00	60000	20230901	-56.25	24000	20240723	9.38	43800	-40.07	20240222	24000	9.38	20240723	60000	-56.25	20230901	24000	9.38	20240723	4.13	N	091120	500	86 억		527834	N	N	90	N	00	N
12	20240829	140733	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26350	0	3	0.00	3480452350	133104	64.95	26000	26800	25650	34250	18450	26350	26148.37	3.08	0	-9290	27816	27082	26616	25882	25416	26850	25650	87	7900	500	19490	50	1	17132936	4515	-38.19	1.79	12	0.78	-690.00	14723.00	60000	20230901	-56.08	24000	20240723	9.79	43800	-39.84	20240222	24000	9.79	20240723	60000	-56.08	20230901	24000	9.79	20240723	4.13	N	091120	500	86 억		527834	N	N	90	N	00	N
13	20240829	130734	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26250	-100	5	-0.38	3187657900	122021	59.54	26000	26800	25650	34250	18450	26350	26123.85	3.08	0	-8857	27816	27082	26616	25882	25416	26850	25650	87	7900	500	19490	50	1	17132936	4497	-38.04	1.78	12	0.71	-690.00	14723.00	60000	20230901	-56.25	24000	20240723	9.38	43800	-40.07	20240222	24000	9.38	20240723	60000	-56.25	20230901	24000	9.38	20240723	4.13	N	091120	500	86 억		527834	N	N	90	N	00	N
14	20240829	120731	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26450	100	2	0.38	2874000300	110128	53.74	26000	26800	25650	34250	18450	26350	26096.91	3.08	0	-7778	27816	27082	26616	25882	25416	26850	25650	87	7900	500	19490	50	1	17132936	4532	-38.33	1.80	12	0.64	-690.00	14723.00	60000	20230901	-55.92	24000	20240723	10.21	43800	-39.61	20240222	24000	10.21	20240723	60000	-55.92	20230901	24000	10.21	20240723	4.13	N	091120	500	86 억		527834	N	N	90	N	00	N
15	20240829	110733	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26150	-200	5	-0.76	2045030050	78759	38.43	26000	26450	25650	34250	18450	26350	25965.67	3.08	0	-4205	27816	27082	26616	25882	25416	26850	25650	87	7900	500	19490	50	1	17132936	4480	-37.90	1.78	12	0.46	-690.00	14723.00	60000	20230901	-56.42	24000	20240723	8.96	43800	-40.30	20240222	24000	8.96	20240723	60000	-56.42	20230901	24000	8.96	20240723	4.13	N	091120	500	86 억		527834	N	N	90	N	00	N
16	20240829	100728	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26150	-200	5	-0.76	1703009400	65671	32.04	26000	26450	25650	34250	18450	26350	25932.44	3.08	0	-4169	27816	27082	26616	25882	25416	26850	25650	87	7900	500	19490	50	1	17132936	4480	-37.90	1.78	12	0.38	-690.00	14723.00	60000	20230901	-56.42	24000	20240723	8.96	43800	-40.30	20240222	24000	8.96	20240723	60000	-56.42	20230901	24000	8.96	20240723	4.13	N	091120	500	86 억		527834	N	N	90	N	00	N
17	20240829	090731	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	-400	5	-1.52	359127300	13826	6.75	26000	26250	25650	34250	18450	26350	25974.78	3.08	0	-1907	27816	27082	26616	25882	25416	26850	25650	87	7900	500	19490	50	1	17132936	4446	-37.61	1.76	12	0.08	-690.00	14723.00	60000	20230901	-56.75	24000	20240723	8.12	43800	-40.75	20240222	24000	8.12	20240723	60000	-56.75	20230901	24000	8.12	20240723	4.13	N	091120	500	86 억		527834	N	N	90	N	00	N
18	20240828	160709	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26350	-700	5	-2.59	5383855150	203411	165.31	26900	27350	26150	35150	18950	27050	26468.31	3.13	0	-8992	28250	27650	27300	26700	26350	27475	26525	87	8100	500	20010	50	1	17132936	4515	-38.19	1.79	12	1.19	-690.00	14723.00	60000	20230901	-56.08	24000	20240723	9.79	43800	-39.84	20240222	24000	9.79	20240723	60000	-56.08	20230901	24000	9.79	20240723	4.04	N	091120	500	86 억		536503	N	N	90	N	00	N
19	20240828	150713	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26250	-800	5	-2.96	4709313300	177775	144.48	26900	27350	26150	35150	18950	27050	26490.30	3.13	0	-14123	28250	27650	27300	26700	26350	27475	26525	87	8100	500	20010	50	1	17132936	4497	-38.04	1.78	12	1.04	-690.00	14723.00	60000	20230901	-56.25	24000	20240723	9.38	43800	-40.07	20240222	24000	9.38	20240723	60000	-56.25	20230901	24000	9.38	20240723	4.04	N	091120	500	86 억		536503	N	N	697	N	00	N
20	20240828	140715	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26250	-800	5	-2.96	4137174750	156027	126.80	26900	27350	26150	35150	18950	27050	26515.76	3.13	0	-12103	28250	27650	27300	26700	26350	27475	26525	87	8100	500	20010	50	1	17132936	4497	-38.04	1.78	12	0.91	-690.00	14723.00	60000	20230901	-56.25	24000	20240723	9.38	43800	-40.07	20240222	24000	9.38	20240723	60000	-56.25	20230901	24000	9.38	20240723	4.04	N	091120	500	86 억		536503	N	N	697	N	00	N
21	20240828	130712	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26400	-650	5	-2.40	3548365100	133634	108.60	26900	27350	26250	35150	18950	27050	26552.86	3.13	0	-11307	28250	27650	27300	26700	26350	27475	26525	87	8100	500	20010	50	1	17132936	4523	-38.26	1.79	12	0.78	-690.00	14723.00	60000	20230901	-56.00	24000	20240723	10.00	43800	-39.73	20240222	24000	10.00	20240723	60000	-56.00	20230901	24000	10.00	20240723	4.04	N	091120	500	86 억		536503	N	N	697	N	00	N
22	20240828	120710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26450	-600	5	-2.22	3119835450	117401	95.41	26900	27350	26250	35150	18950	27050	26574.18	3.13	0	-16705	28250	27650	27300	26700	26350	27475	26525	87	8100	500	20010	50	1	17132936	4532	-38.33	1.80	12	0.69	-690.00	14723.00	60000	20230901	-55.92	24000	20240723	10.21	43800	-39.61	20240222	24000	10.21	20240723	60000	-55.92	20230901	24000	10.21	20240723	4.04	N	091120	500	86 억		536503	N	N	697	N	00	N
23	20240828	110710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26250	-800	5	-2.96	2804476700	105449	85.70	26900	27350	26250	35150	18950	27050	26595.57	3.13	0	-15307	28250	27650	27300	26700	26350	27475	26525	87	8100	500	20010	50	1	17132936	4497	-38.04	1.78	12	0.62	-690.00	14723.00	60000	20230901	-56.25	24000	20240723	9.38	43800	-40.07	20240222	24000	9.38	20240723	60000	-56.25	20230901	24000	9.38	20240723	4.04	N	091120	500	86 억		536503	N	N	697	N	00	N
24	20240828	100737	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26500	-550	5	-2.03	1720583150	64445	52.37	26900	27350	26500	35150	18950	27050	26698.47	3.13	0	-12277	28250	27650	27300	26700	26350	27475	26525	87	8100	500	20010	50	1	17132936	4540	-38.41	1.80	12	0.38	-690.00	14723.00	60000	20230901	-55.83	24000	20240723	10.42	43800	-39.50	20240222	24000	10.42	20240723	60000	-55.83	20230901	24000	10.42	20240723	4.04	N	091120	500	86 억		536503	N	N	697	N	00	N
25	20240828	090723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27000	-50	5	-0.18	230940400	8555	6.95	26900	27350	26850	35150	18950	27050	26994.79	3.13	0	-3283	28250	27650	27300	26700	26350	27475	26525	87	8100	500	20010	50	1	17132936	4626	-39.13	1.83	12	0.05	-690.00	14723.00	60000	20230901	-55.00	24000	20240723	12.50	43800	-38.36	20240222	24000	12.50	20240723	60000	-55.00	20230901	24000	12.50	20240723	4.04	N	091120	500	86 억		536503	N	N	697	N	00	N
26	20240827	160707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27050	-650	5	-2.35	3319966700	122358	40.13	27500	27900	26950	36000	19400	27700	27133.21	3.28	0	-28136	29166	28432	27616	26882	26066	28025	26475	87	8300	500	20490	50	1	17132936	4634	-39.20	1.84	12	0.71	-690.00	14723.00	60000	20230901	-54.92	24000	20240723	12.71	43800	-38.24	20240222	24000	12.71	20240723	60000	-54.92	20230901	24000	12.71	20240723	4.09	N	091120	500	86 억		561559	N	N	697	N	00	N
27	20240827	150712	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27150	-550	5	-1.99	3106447950	114470	37.54	27500	27900	26950	36000	19400	27700	27137.34	3.28	0	-25124	29166	28432	27616	26882	26066	28025	26475	87	8300	500	20490	50	1	17132936	4652	-39.35	1.84	12	0.67	-690.00	14723.00	60000	20230901	-54.75	24000	20240723	13.12	43800	-38.01	20240222	24000	13.12	20240723	60000	-54.75	20230901	24000	13.12	20240723	4.09	N	091120	500	86 억		561559	N	N	976	N	00	N
28	20240827	140713	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27200	-500	5	-1.81	2676281750	98641	32.35	27500	27900	26950	36000	19400	27700	27131.15	3.28	0	-22796	29166	28432	27616	26882	26066	28025	26475	87	8300	500	20490	50	1	17132936	4660	-39.42	1.85	12	0.58	-690.00	14723.00	60000	20230901	-54.67	24000	20240723	13.33	43800	-37.90	20240222	24000	13.33	20240723	60000	-54.67	20230901	24000	13.33	20240723	4.09	N	091120	500	86 억		561559	N	N	976	N	00	N
29	20240827	130716	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27100	-600	5	-2.17	2246917650	82821	27.16	27500	27900	26950	36000	19400	27700	27129.35	3.28	0	-22592	29166	28432	27616	26882	26066	28025	26475	87	8300	500	20490	50	1	17132936	4643	-39.28	1.84	12	0.48	-690.00	14723.00	60000	20230901	-54.83	24000	20240723	12.92	43800	-38.13	20240222	24000	12.92	20240723	60000	-54.83	20230901	24000	12.92	20240723	4.09	N	091120	500	86 억		561559	N	N	976	N	00	N
30	20240827	120718	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27000	-700	5	-2.53	1768142400	65105	21.35	27500	27900	27000	36000	19400	27700	27157.77	3.28	0	-16007	29166	28432	27616	26882	26066	28025	26475	87	8300	500	20490	50	1	17132936	4626	-39.13	1.83	12	0.38	-690.00	14723.00	60000	20230901	-55.00	24000	20240723	12.50	43800	-38.36	20240222	24000	12.50	20240723	60000	-55.00	20230901	24000	12.50	20240723	4.09	N	091120	500	86 억		561559	N	N	976	N	00	N
31	20240827	110713	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27150	-550	5	-1.99	1479196300	54437	17.85	27500	27900	27000	36000	19400	27700	27171.99	3.28	0	-7926	29166	28432	27616	26882	26066	28025	26475	87	8300	500	20490	50	1	17132936	4652	-39.35	1.84	12	0.32	-690.00	14723.00	60000	20230901	-54.75	24000	20240723	13.12	43800	-38.01	20240222	24000	13.12	20240723	60000	-54.75	20230901	24000	13.12	20240723	4.09	N	091120	500	86 억		561559	N	N	976	N	00	N
32	20240827	100712	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27150	-550	5	-1.99	1027751900	37823	12.40	27500	27900	27000	36000	19400	27700	27171.75	3.28	0	-5080	29166	28432	27616	26882	26066	28025	26475	87	8300	500	20490	50	1	17132936	4652	-39.35	1.84	12	0.22	-690.00	14723.00	60000	20230901	-54.75	24000	20240723	13.12	43800	-38.01	20240222	24000	13.12	20240723	60000	-54.75	20230901	24000	13.12	20240723	4.09	N	091120	500	86 억		561559	N	N	976	N	00	N
33	20240827	090712	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27200	-500	5	-1.81	209255550	7648	2.51	27500	27900	27100	36000	19400	27700	27357.87	3.28	0	191	29166	28432	27616	26882	26066	28025	26475	87	8300	500	20490	50	1	17132936	4660	-39.42	1.85	12	0.04	-690.00	14723.00	60000	20230901	-54.67	24000	20240723	13.33	43800	-37.90	20240222	24000	13.33	20240723	60000	-54.67	20230901	24000	13.33	20240723	4.09	N	091120	500	86 억		561559	N	N	976	N	00	N
34	20240826	160702	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27700	-550	5	-1.95	8327698250	304396	178.14	28000	28350	26800	36700	19800	28250	27357.63	3.78	0	-88209	30116	29182	28316	27382	26516	29650	27850	87	8450	500	20900	50	1	17132936	4746	-40.14	1.88	12	1.78	-690.00	14723.00	60000	20230901	-53.83	24000	20240723	15.42	43800	-36.76	20240222	24000	15.42	20240723	60000	-53.83	20230901	24000	15.42	20240723	4.16	N	091120	500	86 억		646870	N	N	976	N	00	N
35	20240826	150707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27850	-400	5	-1.42	8031526850	293720	171.89	28000	28350	26800	36700	19800	28250	27344.16	3.78	0	-88644	30116	29182	28316	27382	26516	29650	27850	87	8450	500	20900	50	1	17132936	4772	-40.36	1.89	12	1.71	-690.00	14723.00	60000	20230901	-53.58	24000	20240723	16.04	43800	-36.42	20240222	24000	16.04	20240723	60000	-53.58	20230901	24000	16.04	20240723	4.16	N	091120	500	86 억		646870	N	N	0	N	00	N
36	20240826	140710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26900	-1350	5	-4.78	5410990850	199019	116.47	28000	28350	26800	36700	19800	28250	27188.31	3.78	0	-77372	30116	29182	28316	27382	26516	29650	27850	87	8450	500	20900	50	1	17132936	4609	-38.99	1.83	12	1.16	-690.00	14723.00	60000	20230901	-55.17	24000	20240723	12.08	43800	-38.58	20240222	24000	12.08	20240723	60000	-55.17	20230901	24000	12.08	20240723	4.16	N	091120	500	86 억		646870	N	N	0	N	00	N
37	20240826	130713	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26900	-1350	5	-4.78	4907562600	180300	105.52	28000	28350	26850	36700	19800	28250	27218.87	3.78	0	-71373	30116	29182	28316	27382	26516	29650	27850	87	8450	500	20900	50	1	17132936	4609	-38.99	1.83	12	1.05	-690.00	14723.00	60000	20230901	-55.17	24000	20240723	12.08	43800	-38.58	20240222	24000	12.08	20240723	60000	-55.17	20230901	24000	12.08	20240723	4.16	N	091120	500	86 억		646870	N	N	0	N	00	N
38	20240826	120707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26950	-1300	5	-4.60	4522252900	165992	97.14	28000	28350	26900	36700	19800	28250	27243.80	3.78	0	-65627	30116	29182	28316	27382	26516	29650	27850	87	8450	500	20900	50	1	17132936	4617	-39.06	1.83	12	0.97	-690.00	14723.00	60000	20230901	-55.08	24000	20240723	12.29	43800	-38.47	20240222	24000	12.29	20240723	60000	-55.08	20230901	24000	12.29	20240723	4.16	N	091120	500	86 억		646870	N	N	0	N	00	N
39	20240826	110709	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27100	-1150	5	-4.07	3581205050	131135	76.74	28000	28350	27050	36700	19800	28250	27309.30	3.78	0	-43475	30116	29182	28316	27382	26516	29650	27850	87	8450	500	20900	50	1	17132936	4643	-39.28	1.84	12	0.77	-690.00	14723.00	60000	20230901	-54.83	24000	20240723	12.92	43800	-38.13	20240222	24000	12.92	20240723	60000	-54.83	20230901	24000	12.92	20240723	4.16	N	091120	500	86 억		646870	N	N	0	N	00	N
40	20240826	100711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27050	-1200	5	-4.25	2838357550	103747	60.72	28000	28350	27050	36700	19800	28250	27358.45	3.78	0	-33676	30116	29182	28316	27382	26516	29650	27850	87	8450	500	20900	50	1	17132936	4634	-39.20	1.84	12	0.61	-690.00	14723.00	60000	20230901	-54.92	24000	20240723	12.71	43800	-38.24	20240222	24000	12.71	20240723	60000	-54.92	20230901	24000	12.71	20240723	4.16	N	091120	500	86 억		646870	N	N	0	N	00	N
41	20240826	090708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27700	-550	5	-1.95	489396250	17626	10.32	28000	28350	27500	36700	19800	28250	27765.59	3.78	0	-7550	30116	29182	28316	27382	26516	29650	27850	87	8450	500	20900	50	1	17132936	4746	-40.14	1.88	12	0.10	-690.00	14723.00	60000	20230901	-53.83	24000	20240723	15.42	43800	-36.76	20240222	24000	15.42	20240723	60000	-53.83	20230901	24000	15.42	20240723	4.16	N	091120	500	86 억		646870	N	N	0	N	00	N
42	20240823	160704	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28250	150	2	0.53	4809522000	170304	77.80	28050	29250	27450	36500	19700	28100	28240.77	3.93	0	-27195	29933	29016	28233	27316	26533	28625	26925	87	8400	500	20790	50	1	17132936	4840	-40.94	1.92	12	0.99	-690.00	14723.00	60000	20230901	-52.92	24000	20240723	17.71	43800	-35.50	20240222	24000	17.71	20240723	60000	-52.92	20230901	24000	17.71	20240723	4.13	N	091120	500	86 억		673885	N	N	705	N	00	N
43	20240823	150709	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28100	0	3	0.00	4514498050	159826	73.02	28050	29250	27450	36500	19700	28100	28246.33	3.93	0	-25938	29933	29016	28233	27316	26533	28625	26925	87	8400	500	20790	50	1	17132936	4814	-40.72	1.91	12	0.93	-690.00	14723.00	60000	20230901	-53.17	24000	20240723	17.08	43800	-35.84	20240222	24000	17.08	20240723	60000	-53.17	20230901	24000	17.08	20240723	4.13	N	091120	500	86 억		673885	N	N	705	N	00	N
44	20240823	140708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28000	-100	5	-0.36	3992921650	141246	64.53	28050	29250	27450	36500	19700	28100	28269.27	3.93	0	-23889	29933	29016	28233	27316	26533	28625	26925	87	8400	500	20790	50	1	17132936	4797	-40.58	1.90	12	0.82	-690.00	14723.00	60000	20230901	-53.33	24000	20240723	16.67	43800	-36.07	20240222	24000	16.67	20240723	60000	-53.33	20230901	24000	16.67	20240723	4.13	N	091120	500	86 억		673885	N	N	705	N	00	N
45	20240823	130708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28250	150	2	0.53	3552936700	125662	57.41	28050	29250	27450	36500	19700	28100	28273.76	3.93	0	-25787	29933	29016	28233	27316	26533	28625	26925	87	8400	500	20790	50	1	17132936	4840	-40.94	1.92	12	0.73	-690.00	14723.00	60000	20230901	-52.92	24000	20240723	17.71	43800	-35.50	20240222	24000	17.71	20240723	60000	-52.92	20230901	24000	17.71	20240723	4.13	N	091120	500	86 억		673885	N	N	705	N	00	N
46	20240823	120707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28200	100	2	0.36	3225332850	114055	52.11	28050	29250	27450	36500	19700	28100	28278.75	3.93	0	-23465	29933	29016	28233	27316	26533	28625	26925	87	8400	500	20790	50	1	17132936	4831	-40.87	1.92	12	0.67	-690.00	14723.00	60000	20230901	-53.00	24000	20240723	17.50	43800	-35.62	20240222	24000	17.50	20240723	60000	-53.00	20230901	24000	17.50	20240723	4.13	N	091120	500	86 억		673885	N	N	705	N	00	N
47	20240823	110707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28150	50	2	0.18	2950166700	104311	47.65	28050	29250	27450	36500	19700	28100	28282.41	3.93	0	-18531	29933	29016	28233	27316	26533	28625	26925	87	8400	500	20790	50	1	17132936	4823	-40.80	1.91	12	0.61	-690.00	14723.00	60000	20230901	-53.08	24000	20240723	17.29	43800	-35.73	20240222	24000	17.29	20240723	60000	-53.08	20230901	24000	17.29	20240723	4.13	N	091120	500	86 억		673885	N	N	705	N	00	N
48	20240823	100708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27850	-250	5	-0.89	1063564900	38437	17.56	28050	28050	27450	36500	19700	28100	27670.34	3.93	0	-12095	29933	29016	28233	27316	26533	28625	26925	87	8400	500	20790	50	1	17132936	4772	-40.36	1.89	12	0.22	-690.00	14723.00	60000	20230901	-53.58	24000	20240723	16.04	43800	-36.42	20240222	24000	16.04	20240723	60000	-53.58	20230901	24000	16.04	20240723	4.13	N	091120	500	86 억		673885	N	N	705	N	00	N
49	20240823	090709	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27700	-400	5	-1.42	330899450	11914	5.44	28050	28050	27450	36500	19700	28100	27774.00	3.93	0	-1088	29933	29016	28233	27316	26533	28625	26925	87	8400	500	20790	50	1	17132936	4746	-40.14	1.88	12	0.07	-690.00	14723.00	60000	20230901	-53.83	24000	20240723	15.42	43800	-36.76	20240222	24000	15.42	20240723	60000	-53.83	20230901	24000	15.42	20240723	4.13	N	091120	500	86 억		673885	N	N	705	N	00	N
50	20240822	160703	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28100	-950	5	-3.27	6092469700	216788	152.75	29050	29150	27450	37750	20350	29050	28103.36	3.69	0	5793	31016	30032	29516	28532	28016	29775	28275	87	8700	500	21490	50	1	17132936	4814	-40.72	1.91	12	1.27	-690.00	14723.00	60000	20230901	-53.17	24000	20240723	17.08	43800	-35.84	20240222	24000	17.08	20240723	60000	-53.17	20230901	24000	17.08	20240723	4.17	N	091120	500	86 억		632821	N	N	705	N	00	N
51	20240822	150708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28100	-950	5	-3.27	5525326900	196606	138.53	29050	29150	27450	37750	20350	29050	28103.55	3.69	0	3553	31016	30032	29516	28532	28016	29775	28275	87	8700	500	21490	50	1	17132936	4814	-40.72	1.91	12	1.15	-690.00	14723.00	60000	20230901	-53.17	24000	20240723	17.08	43800	-35.84	20240222	24000	17.08	20240723	60000	-53.17	20230901	24000	17.08	20240723	4.17	N	091120	500	86 억		632821	N	N	375	N	00	N
52	20240822	140710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28250	-800	5	-2.75	4863937600	173083	121.96	29050	29150	27450	37750	20350	29050	28101.76	3.69	0	1472	31016	30032	29516	28532	28016	29775	28275	87	8700	500	21490	50	1	17132936	4840	-40.94	1.92	12	1.01	-690.00	14723.00	60000	20230901	-52.92	24000	20240723	17.71	43800	-35.50	20240222	24000	17.71	20240723	60000	-52.92	20230901	24000	17.71	20240723	4.17	N	091120	500	86 억		632821	N	N	375	N	00	N
53	20240822	130710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28300	-750	5	-2.58	4577115550	162975	114.83	29050	29150	27450	37750	20350	29050	28084.77	3.69	0	1925	31016	30032	29516	28532	28016	29775	28275	87	8700	500	21490	50	1	17132936	4849	-41.01	1.92	12	0.95	-690.00	14723.00	60000	20230901	-52.83	24000	20240723	17.92	43800	-35.39	20240222	24000	17.92	20240723	60000	-52.83	20230901	24000	17.92	20240723	4.17	N	091120	500	86 억		632821	N	N	375	N	00	N
54	20240822	120712	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28100	-950	5	-3.27	4190890150	149238	105.15	29050	29150	27450	37750	20350	29050	28081.92	3.69	0	5141	31016	30032	29516	28532	28016	29775	28275	87	8700	500	21490	50	1	17132936	4814	-40.72	1.91	12	0.87	-690.00	14723.00	60000	20230901	-53.17	24000	20240723	17.08	43800	-35.84	20240222	24000	17.08	20240723	60000	-53.17	20230901	24000	17.08	20240723	4.17	N	091120	500	86 억		632821	N	N	375	N	00	N
55	20240822	110706	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28350	-700	5	-2.41	4049528300	144216	101.62	29050	29150	27450	37750	20350	29050	28079.60	3.69	0	7427	31016	30032	29516	28532	28016	29775	28275	87	8700	500	21490	50	1	17132936	4857	-41.09	1.93	12	0.84	-690.00	14723.00	60000	20230901	-52.75	24000	20240723	18.12	43800	-35.27	20240222	24000	18.12	20240723	60000	-52.75	20230901	24000	18.12	20240723	4.17	N	091120	500	86 억		632821	N	N	375	N	00	N
56	20240822	100705	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28050	-1000	5	-3.44	3492285600	124474	87.71	29050	29150	27450	37750	20350	29050	28056.35	3.69	0	9051	31016	30032	29516	28532	28016	29775	28275	87	8700	500	21490	50	1	17132936	4806	-40.65	1.91	12	0.73	-690.00	14723.00	60000	20230901	-53.25	24000	20240723	16.88	43800	-35.96	20240222	24000	16.88	20240723	60000	-53.25	20230901	24000	16.88	20240723	4.17	N	091120	500	86 억		632821	N	N	375	N	00	N
57	20240822	090707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28550	-500	5	-1.72	532085850	18600	13.11	29050	29150	28300	37750	20350	29050	28606.77	3.69	0	1475	31016	30032	29516	28532	28016	29775	28275	87	8700	500	21490	50	1	17132936	4891	-41.38	1.94	12	0.11	-690.00	14723.00	60000	20230901	-52.42	24000	20240723	18.96	43800	-34.82	20240222	24000	18.96	20240723	60000	-52.42	20230901	24000	18.96	20240723	4.17	N	091120	500	86 억		632821	N	N	375	N	00	N
58	20240821	160701	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29050	-1150	5	-3.81	4191828000	141539	131.85	30200	30500	29000	39250	21150	30200	29616.93	3.88	0	-28401	30966	30582	30116	29732	29266	30775	29925	87	9050	500	22340	50	1	17132936	4977	-42.10	1.97	12	0.83	-690.00	14723.00	60000	20230901	-51.58	24000	20240723	21.04	43800	-33.68	20240222	24000	21.04	20240723	60000	-51.58	20230901	24000	21.04	20240723	4.18	N	091120	500	86 억		664017	N	N	375	N	00	N
59	20240821	150711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29150	-1050	5	-3.48	3959001650	133529	124.39	30200	30500	29000	39250	21150	30200	29649.00	3.88	0	-27219	30966	30582	30116	29732	29266	30775	29925	87	9050	500	22340	50	1	17132936	4994	-42.25	1.98	12	0.78	-690.00	14723.00	60000	20230901	-51.42	24000	20240723	21.46	43800	-33.45	20240222	24000	21.46	20240723	60000	-51.42	20230901	24000	21.46	20240723	4.18	N	091120	500	86 억		664017	N	N	75	N	00	N
60	20240821	140704	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29150	-1050	5	-3.48	3174410250	106660	99.36	30200	30500	29150	39250	21150	30200	29761.96	3.88	0	-23992	30966	30582	30116	29732	29266	30775	29925	87	9050	500	22340	50	1	17132936	4994	-42.25	1.98	12	0.62	-690.00	14723.00	60000	20230901	-51.42	24000	20240723	21.46	43800	-33.45	20240222	24000	21.46	20240723	60000	-51.42	20230901	24000	21.46	20240723	4.18	N	091120	500	86 억		664017	N	N	75	N	00	N
61	20240821	130712	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29500	-700	5	-2.32	2465283150	82488	76.84	30200	30500	29450	39250	21150	30200	29886.57	3.88	0	-20609	30966	30582	30116	29732	29266	30775	29925	87	9050	500	22340	50	1	17132936	5054	-42.75	2.00	12	0.48	-690.00	14723.00	60000	20230901	-50.83	24000	20240723	22.92	43800	-32.65	20240222	24000	22.92	20240723	60000	-50.83	20230901	24000	22.92	20240723	4.18	N	091120	500	86 억		664017	N	N	75	N	00	N
62	20240821	120712	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29450	-750	5	-2.48	2183806450	72951	67.96	30200	30500	29450	39250	21150	30200	29935.25	3.88	0	-16615	30966	30582	30116	29732	29266	30775	29925	87	9050	500	22340	50	1	17132936	5046	-42.68	2.00	12	0.43	-690.00	14723.00	60000	20230901	-50.92	24000	20240723	22.71	43800	-32.76	20240222	24000	22.71	20240723	60000	-50.92	20230901	24000	22.71	20240723	4.18	N	091120	500	86 억		664017	N	N	75	N	00	N
63	20240821	110707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29750	-450	5	-1.49	1571410550	52265	48.69	30200	30500	29750	39250	21150	30200	30066.21	3.88	0	-13584	30966	30582	30116	29732	29266	30775	29925	87	9050	500	22340	50	1	17132936	5097	-43.12	2.02	12	0.31	-690.00	14723.00	60000	20230901	-50.42	24000	20240723	23.96	43800	-32.08	20240222	24000	23.96	20240723	60000	-50.42	20230901	24000	23.96	20240723	4.18	N	091120	500	86 억		664017	N	N	75	N	00	N
64	20240821	100711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30100	-100	5	-0.33	1126928750	37407	34.85	30200	30500	29850	39250	21150	30200	30126.15	3.88	0	-8027	30966	30582	30116	29732	29266	30775	29925	87	9050	500	22340	50	1	17132936	5157	-43.62	2.04	12	0.22	-690.00	14723.00	60000	20230901	-49.83	24000	20240723	25.42	43800	-31.28	20240222	24000	25.42	20240723	60000	-49.83	20230901	24000	25.42	20240723	4.18	N	091120	500	86 억		664017	N	N	75	N	00	N
65	20240821	090705	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30250	50	2	0.17	262531700	8673	8.08	30200	30500	29950	39250	21150	30200	30270.00	3.88	0	-600	30966	30582	30116	29732	29266	30775	29925	87	9050	500	22340	50	1	17132936	5183	-43.84	2.05	12	0.05	-690.00	14723.00	60000	20230901	-49.58	24000	20240723	26.04	43800	-30.94	20240222	24000	26.04	20240723	60000	-49.58	20230901	24000	26.04	20240723	4.18	N	091120	500	86 억		664017	N	N	75	N	00	N
66	20240820	160656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30200	350	2	1.17	3204278500	106759	49.17	29850	30500	29650	38800	20900	29850	30013.37	3.86	0	4597	31783	30816	29983	29016	28183	31300	29500	87	8950	500	22080	50	1	17132936	5174	-43.77	2.05	12	0.62	-690.00	14723.00	60000	20230901	-49.67	24000	20240723	25.83	43800	-31.05	20240222	24000	25.83	20240723	60000	-49.67	20230901	24000	25.83	20240723	4.09	N	091120	500	86 억		661730	N	N	75	N	00	N
67	20240820	150706	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30100	250	2	0.84	2950808600	98373	45.31	29850	30500	29650	38800	20900	29850	29996.27	3.86	0	4140	31783	30816	29983	29016	28183	31300	29500	87	8950	500	22080	50	1	17132936	5157	-43.62	2.04	12	0.57	-690.00	14723.00	60000	20230901	-49.83	24000	20240723	25.42	43800	-31.28	20240222	24000	25.42	20240723	60000	-49.83	20230901	24000	25.42	20240723	4.09	N	091120	500	86 억		661730	N	N	165	N	00	N
68	20240820	140704	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30050	200	2	0.67	2640917300	88077	40.56	29850	30500	29650	38800	20900	29850	29984.34	3.86	0	2827	31783	30816	29983	29016	28183	31300	29500	87	8950	500	22080	50	1	17132936	5148	-43.55	2.04	12	0.51	-690.00	14723.00	60000	20230901	-49.92	24000	20240723	25.21	43800	-31.39	20240222	24000	25.21	20240723	60000	-49.92	20230901	24000	25.21	20240723	4.09	N	091120	500	86 억		661730	N	N	165	N	00	N
69	20240820	130704	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30100	250	2	0.84	2441448550	81445	37.51	29850	30500	29650	38800	20900	29850	29976.81	3.86	0	1662	31783	30816	29983	29016	28183	31300	29500	87	8950	500	22080	50	1	17132936	5157	-43.62	2.04	12	0.48	-690.00	14723.00	60000	20230901	-49.83	24000	20240723	25.42	43800	-31.28	20240222	24000	25.42	20240723	60000	-49.83	20230901	24000	25.42	20240723	4.09	N	091120	500	86 억		661730	N	N	165	N	00	N
70	20240820	120704	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30300	450	2	1.51	2225911250	74296	34.22	29850	30500	29650	38800	20900	29850	29960.19	3.86	0	-162	31783	30816	29983	29016	28183	31300	29500	87	8950	500	22080	50	1	17132936	5191	-43.91	2.06	12	0.43	-690.00	14723.00	60000	20230901	-49.50	24000	20240723	26.25	43800	-30.82	20240222	24000	26.25	20240723	60000	-49.50	20230901	24000	26.25	20240723	4.09	N	091120	500	86 억		661730	N	N	165	N	00	N
71	20240820	110701	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29850	0	3	0.00	1747160850	58321	26.86	29850	30500	29650	38800	20900	29850	29957.85	3.86	0	-3663	31783	30816	29983	29016	28183	31300	29500	87	8950	500	22080	50	1	17132936	5114	-43.26	2.03	12	0.34	-690.00	14723.00	60000	20230901	-50.25	24000	20240723	24.38	43800	-31.85	20240222	24000	24.38	20240723	60000	-50.25	20230901	24000	24.38	20240723	4.09	N	091120	500	86 억		661730	N	N	165	N	00	N
72	20240820	100659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29850	0	3	0.00	878436900	29259	13.48	29850	30500	29750	38800	20900	29850	30023.39	3.86	0	-3854	31783	30816	29983	29016	28183	31300	29500	87	8950	500	22080	50	1	17132936	5114	-43.26	2.03	12	0.17	-690.00	14723.00	60000	20230901	-50.25	24000	20240723	24.38	43800	-31.85	20240222	24000	24.38	20240723	60000	-50.25	20230901	24000	24.38	20240723	4.09	N	091120	500	86 억		661730	N	N	165	N	00	N
73	20240820	090701	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30050	200	2	0.67	244462350	8167	3.76	29850	30150	29750	38800	20900	29850	29933.97	3.86	0	3491	31783	30816	29983	29016	28183	31300	29500	87	8950	500	22080	50	1	17132936	5148	-43.55	2.04	12	0.05	-690.00	14723.00	60000	20230901	-49.92	24000	20240723	25.21	43800	-31.39	20240222	24000	25.21	20240723	60000	-49.92	20230901	24000	25.21	20240723	4.09	N	091120	500	86 억		661730	N	N	165	N	00	N
74	20240819	160652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29850	700	2	2.40	6452146000	215193	93.18	29250	30950	29150	37850	20450	29150	29983.58	3.94	0	-12817	30250	29700	29150	28600	28050	29975	28875	87	8700	500	21570	50	1	17132936	5114	-43.26	2.03	12	1.26	-690.00	14723.00	60000	20230901	-50.25	24000	20240723	24.38	43800	-31.85	20240222	24000	24.38	20240723	60000	-50.25	20230901	24000	24.38	20240723	4.00	N	091120	500	86 억		674679	N	N	165	N	00	N
75	20240819	150658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29700	550	2	1.89	5899464250	196626	85.14	29250	30950	29150	37850	20450	29150	30003.91	3.94	0	-9950	30250	29700	29150	28600	28050	29975	28875	87	8700	500	21570	50	1	17132936	5088	-43.04	2.02	12	1.15	-690.00	14723.00	60000	20230901	-50.50	24000	20240723	23.75	43800	-32.19	20240222	24000	23.75	20240723	60000	-50.50	20230901	24000	23.75	20240723	4.00	N	091120	500	86 억		674679	N	N	662	N	00	N
76	20240819	140659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29650	500	2	1.72	4987165950	165711	71.75	29250	30950	29150	37850	20450	29150	30096.13	3.94	0	-10329	30250	29700	29150	28600	28050	29975	28875	87	8700	500	21570	50	1	17132936	5080	-42.97	2.01	12	0.97	-690.00	14723.00	60000	20230901	-50.58	24000	20240723	23.54	43800	-32.31	20240222	24000	23.54	20240723	60000	-50.58	20230901	24000	23.54	20240723	4.00	N	091120	500	86 억		674679	N	N	662	N	00	N
77	20240819	130655	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30050	900	2	3.09	4580202100	152073	65.85	29250	30950	29150	37850	20450	29150	30119.08	3.94	0	-4922	30250	29700	29150	28600	28050	29975	28875	87	8700	500	21570	50	1	17132936	5148	-43.55	2.04	12	0.89	-690.00	14723.00	60000	20230901	-49.92	24000	20240723	25.21	43800	-31.39	20240222	24000	25.21	20240723	60000	-49.92	20230901	24000	25.21	20240723	4.00	N	091120	500	86 억		674679	N	N	662	N	00	N
78	20240819	120656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29850	700	2	2.40	4340648950	144080	62.39	29250	30950	29150	37850	20450	29150	30127.34	3.94	0	-5327	30250	29700	29150	28600	28050	29975	28875	87	8700	500	21570	50	1	17132936	5114	-43.26	2.03	12	0.84	-690.00	14723.00	60000	20230901	-50.25	24000	20240723	24.38	43800	-31.85	20240222	24000	24.38	20240723	60000	-50.25	20230901	24000	24.38	20240723	4.00	N	091120	500	86 억		674679	N	N	662	N	00	N
79	20240819	110658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30000	850	2	2.92	3943211300	130813	56.64	29250	30950	29150	37850	20450	29150	30144.64	3.94	0	519	30250	29700	29150	28600	28050	29975	28875	87	8700	500	21570	50	1	17132936	5140	-43.48	2.04	12	0.76	-690.00	14723.00	60000	20230901	-50.00	24000	20240723	25.00	43800	-31.51	20240222	24000	25.00	20240723	60000	-50.00	20230901	24000	25.00	20240723	4.00	N	091120	500	86 억		674679	N	N	662	N	00	N
80	20240819	100659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29900	750	2	2.57	3445082950	114109	49.41	29250	30950	29150	37850	20450	29150	30192.07	3.94	0	3969	30250	29700	29150	28600	28050	29975	28875	87	8700	500	21570	50	1	17132936	5123	-43.33	2.03	12	0.67	-690.00	14723.00	60000	20230901	-50.17	24000	20240723	24.58	43800	-31.74	20240222	24000	24.58	20240723	60000	-50.17	20230901	24000	24.58	20240723	4.00	N	091120	500	86 억		674679	N	N	662	N	00	N
81	20240819	090658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29250	100	2	0.34	308695850	10531	4.56	29250	29450	29250	37850	20450	29150	29314.62	3.94	0	-3779	30250	29700	29150	28600	28050	29975	28875	87	8700	500	21570	50	1	17132936	5011	-42.39	1.99	12	0.06	-690.00	14723.00	60000	20230901	-51.25	24000	20240723	21.88	43800	-33.22	20240222	24000	21.88	20240723	60000	-51.25	20230901	24000	21.88	20240723	4.00	N	091120	500	86 억		674679	N	N	662	N	00	N
82	20240816	160652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29150	-650	5	-2.18	6630695800	227906	110.63	28650	29700	28600	38700	20900	29800	29093.46	4.01	0	-15422	31633	30716	30183	29266	28733	30450	29000	87	8900	500	22050	50	1	17132936	4994	-42.25	1.98	12	1.33	-690.00	14723.00	60000	20230901	-51.42	24000	20240723	21.46	43800	-33.45	20240222	24000	21.46	20240723	60000	-51.42	20230901	24000	21.46	20240723	3.96	N	091120	500	86 억		687105	N	N	662	N	00	N
83	20240816	150653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29300	-500	5	-1.68	5926085250	203681	98.87	28650	29700	28600	38700	20900	29800	29094.36	4.01	0	-14295	31633	30716	30183	29266	28733	30450	29000	87	8900	500	22050	50	1	17132936	5020	-42.46	1.99	12	1.19	-690.00	14723.00	60000	20230901	-51.17	24000	20240723	22.08	43800	-33.11	20240222	24000	22.08	20240723	60000	-51.17	20230901	24000	22.08	20240723	3.96	N	091120	500	86 억		687105	N	N	7	N	00	N
84	20240816	140657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29150	-650	5	-2.18	5538786750	190446	92.44	28650	29700	28600	38700	20900	29800	29082.61	4.01	0	-11408	31633	30716	30183	29266	28733	30450	29000	87	8900	500	22050	50	1	17132936	4994	-42.25	1.98	12	1.11	-690.00	14723.00	60000	20230901	-51.42	24000	20240723	21.46	43800	-33.45	20240222	24000	21.46	20240723	60000	-51.42	20230901	24000	21.46	20240723	3.96	N	091120	500	86 억		687105	N	N	7	N	00	N
85	20240816	130658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29250	-550	5	-1.85	5341661000	183678	89.16	28650	29700	28600	38700	20900	29800	29081.01	4.01	0	-10675	31633	30716	30183	29266	28733	30450	29000	87	8900	500	22050	50	1	17132936	5011	-42.39	1.99	12	1.07	-690.00	14723.00	60000	20230901	-51.25	24000	20240723	21.88	43800	-33.22	20240222	24000	21.88	20240723	60000	-51.25	20230901	24000	21.88	20240723	3.96	N	091120	500	86 억		687105	N	N	7	N	00	N
86	20240816	120654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29250	-550	5	-1.85	5050967600	173722	84.32	28650	29700	28600	38700	20900	29800	29074.30	4.01	0	-9983	31633	30716	30183	29266	28733	30450	29000	87	8900	500	22050	50	1	17132936	5011	-42.39	1.99	12	1.01	-690.00	14723.00	60000	20230901	-51.25	24000	20240723	21.88	43800	-33.22	20240222	24000	21.88	20240723	60000	-51.25	20230901	24000	21.88	20240723	3.96	N	091120	500	86 억		687105	N	N	7	N	00	N
87	20240816	110657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29350	-450	5	-1.51	4669761850	160698	78.00	28650	29700	28600	38700	20900	29800	29058.47	4.01	0	-7949	31633	30716	30183	29266	28733	30450	29000	87	8900	500	22050	50	1	17132936	5029	-42.54	1.99	12	0.94	-690.00	14723.00	60000	20230901	-51.08	24000	20240723	22.29	43800	-32.99	20240222	24000	22.29	20240723	60000	-51.08	20230901	24000	22.29	20240723	3.96	N	091120	500	86 억		687105	N	N	7	N	00	N
88	20240816	100654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29500	-300	5	-1.01	4206762150	144931	70.35	28650	29700	28600	38700	20900	29800	29025.07	4.01	0	-7272	31633	30716	30183	29266	28733	30450	29000	87	8900	500	22050	50	1	17132936	5054	-42.75	2.00	12	0.85	-690.00	14723.00	60000	20230901	-50.83	24000	20240723	22.92	43800	-32.65	20240222	24000	22.92	20240723	60000	-50.83	20230901	24000	22.92	20240723	3.96	N	091120	500	86 억		687105	N	N	7	N	00	N
89	20240816	090656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28950	-850	5	-2.85	1542246500	53434	25.94	28650	29200	28600	38700	20900	29800	28859.70	4.01	0	6404	31633	30716	30183	29266	28733	30450	29000	87	8900	500	22050	50	1	17132936	4960	-41.96	1.97	12	0.31	-690.00	14723.00	60000	20230901	-51.75	24000	20240723	20.62	43800	-33.90	20240222	24000	20.62	20240723	60000	-51.75	20230901	24000	20.62	20240723	3.96	N	091120	500	86 억		687105	N	N	7	N	00	N
90	20240814	160654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29800	-900	5	-2.93	5857917850	194581	56.81	30800	31100	29650	39900	21500	30700	30105.03	4.02	0	-18548	34033	32366	31333	29666	28633	31850	29150	87	9200	500	22710	50	1	17132936	5106	-43.19	2.02	12	1.14	-690.00	14723.00	60000	20230901	-50.33	24000	20240723	24.17	43800	-31.96	20240222	24000	24.17	20240723	60000	-50.33	20230901	24000	24.17	20240723	4.07	N	091120	500	86 억		688526	N	N	7	N	00	N
91	20240814	150657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29800	-900	5	-2.93	5342297250	177248	51.75	30800	31100	29750	39900	21500	30700	30139.84	4.02	0	-19009	34033	32366	31333	29666	28633	31850	29150	87	9200	500	22710	50	1	17132936	5106	-43.19	2.02	12	1.03	-690.00	14723.00	60000	20230901	-50.33	24000	20240723	24.17	43800	-31.96	20240222	24000	24.17	20240723	60000	-50.33	20230901	24000	24.17	20240723	4.07	N	091120	500	86 억		688526	N	N	74	N	00	N
92	20240814	140700	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30050	-650	5	-2.12	4499436800	149085	43.53	30800	31100	29800	39900	21500	30700	30179.90	4.02	0	-13085	34033	32366	31333	29666	28633	31850	29150	87	9200	500	22710	50	1	17132936	5148	-43.55	2.04	12	0.87	-690.00	14723.00	60000	20230901	-49.92	24000	20240723	25.21	43800	-31.39	20240222	24000	25.21	20240723	60000	-49.92	20230901	24000	25.21	20240723	4.07	N	091120	500	86 억		688526	N	N	74	N	00	N
93	20240814	130657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30450	-250	5	-0.81	4053837450	134331	39.22	30800	31100	29800	39900	21500	30700	30177.48	4.02	0	-11942	34033	32366	31333	29666	28633	31850	29150	87	9200	500	22710	50	1	17132936	5217	-44.13	2.07	12	0.78	-690.00	14723.00	60000	20230901	-49.25	24000	20240723	26.88	43800	-30.48	20240222	24000	26.88	20240723	60000	-49.25	20230901	24000	26.88	20240723	4.07	N	091120	500	86 억		688526	N	N	74	N	00	N
94	20240814	120653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30150	-550	5	-1.79	3636584300	120546	35.20	30800	31100	29800	39900	21500	30700	30167.05	4.02	0	-10691	34033	32366	31333	29666	28633	31850	29150	87	9200	500	22710	50	1	17132936	5166	-43.70	2.05	12	0.70	-690.00	14723.00	60000	20230901	-49.75	24000	20240723	25.62	43800	-31.16	20240222	24000	25.62	20240723	60000	-49.75	20230901	24000	25.62	20240723	4.07	N	091120	500	86 억		688526	N	N	74	N	00	N
95	20240814	110651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30150	-550	5	-1.79	2657519750	87890	25.66	30800	31100	29950	39900	21500	30700	30236.21	4.02	0	5708	34033	32366	31333	29666	28633	31850	29150	87	9200	500	22710	50	1	17132936	5166	-43.70	2.05	12	0.51	-690.00	14723.00	60000	20230901	-49.75	24000	20240723	25.62	43800	-31.16	20240222	24000	25.62	20240723	60000	-49.75	20230901	24000	25.62	20240723	4.07	N	091120	500	86 억		688526	N	N	74	N	00	N
96	20240814	100650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30200	-500	5	-1.63	2113227700	69869	20.40	30800	31100	29950	39900	21500	30700	30244.74	4.02	0	7815	34033	32366	31333	29666	28633	31850	29150	87	9200	500	22710	50	1	17132936	5174	-43.77	2.05	12	0.41	-690.00	14723.00	60000	20230901	-49.67	24000	20240723	25.83	43800	-31.05	20240222	24000	25.83	20240723	60000	-49.67	20230901	24000	25.83	20240723	4.07	N	091120	500	86 억		688526	N	N	74	N	00	N
97	20240814	090723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30300	-400	5	-1.30	557709950	18241	5.33	30800	31100	30150	39900	21500	30700	30573.65	4.02	0	1440	34033	32366	31333	29666	28633	31850	29150	87	9200	500	22710	50	1	17132936	5191	-43.91	2.06	12	0.11	-690.00	14723.00	60000	20230901	-49.50	24000	20240723	26.25	43800	-30.82	20240222	24000	26.25	20240723	60000	-49.50	20230901	24000	26.25	20240723	4.07	N	091120	500	86 억		688526	N	N	74	N	00	N
98	20240813	160643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30700	-2300	5	-6.97	10648890300	341299	74.33	32700	33000	30300	42900	23100	33000	31201.14	4.57	0	-51737	35700	34350	32250	30900	28800	35025	31575	87	9900	500	24420	50	1	17132936	5260	-44.49	2.09	12	1.99	-690.00	14723.00	60000	20230901	-48.83	24000	20240723	27.92	43800	-29.91	20240222	24000	27.92	20240723	60000	-48.83	20230901	24000	27.92	20240723	4.03	N	091120	500	86 억		782367	N	N	74	N	00	N
99	20240813	150649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30800	-2200	5	-6.67	9997984300	320095	69.71	32700	33000	30300	42900	23100	33000	31234.43	4.57	0	-50984	35700	34350	32250	30900	28800	35025	31575	87	9900	500	24420	50	1	17132936	5277	-44.64	2.09	12	1.87	-690.00	14723.00	60000	20230901	-48.67	24000	20240723	28.33	43800	-29.68	20240222	24000	28.33	20240723	60000	-48.67	20230901	24000	28.33	20240723	4.03	N	091120	500	86 억		782367	N	N	113	N	00	N
100	20240813	140649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30800	-2200	5	-6.67	9453602850	302452	65.87	32700	33000	30300	42900	23100	33000	31256.54	4.57	0	-50963	35700	34350	32250	30900	28800	35025	31575	87	9900	500	24420	50	1	17132936	5277	-44.64	2.09	12	1.77	-690.00	14723.00	60000	20230901	-48.67	24000	20240723	28.33	43800	-29.68	20240222	24000	28.33	20240723	60000	-48.67	20230901	24000	28.33	20240723	4.03	N	091120	500	86 억		782367	N	N	113	N	00	N
101	20240813	130649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31100	-1900	5	-5.76	8898885900	284572	61.97	32700	33000	30300	42900	23100	33000	31271.12	4.57	0	-42428	35700	34350	32250	30900	28800	35025	31575	87	9900	500	24420	50	1	17132936	5328	-45.07	2.11	12	1.66	-690.00	14723.00	60000	20230901	-48.17	24000	20240723	29.58	43800	-29.00	20240222	24000	29.58	20240723	60000	-48.17	20230901	24000	29.58	20240723	4.03	N	091120	500	86 억		782367	N	N	113	N	00	N
102	20240813	120644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30750	-2250	5	-6.82	8243425900	263426	57.37	32700	33000	30300	42900	23100	33000	31293.14	4.57	0	-34922	35700	34350	32250	30900	28800	35025	31575	87	9900	500	24420	50	1	17132936	5268	-44.57	2.09	12	1.54	-690.00	14723.00	60000	20230901	-48.75	24000	20240723	28.12	43800	-29.79	20240222	24000	28.12	20240723	60000	-48.75	20230901	24000	28.12	20240723	4.03	N	091120	500	86 억		782367	N	N	113	N	00	N
103	20240813	110642	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30750	-2250	5	-6.82	7203502300	229463	49.97	32700	33000	30300	42900	23100	33000	31392.87	4.57	0	-29294	35700	34350	32250	30900	28800	35025	31575	87	9900	500	24420	50	1	17132936	5268	-44.57	2.09	12	1.34	-690.00	14723.00	60000	20230901	-48.75	24000	20240723	28.12	43800	-29.79	20240222	24000	28.12	20240723	60000	-48.75	20230901	24000	28.12	20240723	4.03	N	091120	500	86 억		782367	N	N	113	N	00	N
104	20240813	100645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30700	-2300	5	-6.97	5507576500	174358	37.97	32700	33000	30550	42900	23100	33000	31587.75	4.57	0	-19846	35700	34350	32250	30900	28800	35025	31575	87	9900	500	24420	50	1	17132936	5260	-44.49	2.09	12	1.02	-690.00	14723.00	60000	20230901	-48.83	24000	20240723	27.92	43800	-29.91	20240222	24000	27.92	20240723	60000	-48.83	20230901	24000	27.92	20240723	4.03	N	091120	500	86 억		782367	N	N	113	N	00	N
105	20240813	090649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32150	-850	5	-2.58	1001973950	30801	6.71	32700	33000	32100	42900	23100	33000	32530.57	4.57	0	1059	35700	34350	32250	30900	28800	35025	31575	87	9900	500	24420	50	1	17132936	5508	-46.59	2.18	12	0.18	-690.00	14723.00	60000	20230901	-46.42	24000	20240723	33.96	43800	-26.60	20240222	24000	33.96	20240723	60000	-46.42	20230901	24000	33.96	20240723	4.03	N	091120	500	86 억		782367	N	N	113	N	00	N
106	20240812	160641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33000	2400	2	7.84	14795960900	457084	231.32	30150	33600	30150	39750	21450	30600	32370.09	4.40	0	25164	32000	31300	30400	29700	28800	31650	30050	87	9150	500	22640	50	1	17132936	5654	-47.83	2.24	12	2.67	-690.00	14723.00	60000	20230901	-45.00	24000	20240723	37.50	43800	-24.66	20240222	24000	37.50	20240723	60000	-45.00	20230901	24000	37.50	20240723	3.96	N	091120	500	86 억		753707	N	N	113	N	00	N
107	20240812	150641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32750	2150	2	7.03	14167075800	438026	221.67	30150	33600	30150	39750	21450	30600	32343.00	4.40	0	23899	32000	31300	30400	29700	28800	31650	30050	87	9150	500	22640	50	1	17132936	5611	-47.46	2.22	12	2.56	-690.00	14723.00	60000	20230901	-45.42	24000	20240723	36.46	43800	-25.23	20240222	24000	36.46	20240723	60000	-45.42	20230901	24000	36.46	20240723	3.96	N	091120	500	86 억		753707	N	N	420	N	00	N
108	20240812	140641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32750	2150	2	7.03	13358488500	413369	209.19	30150	33600	30150	39750	21450	30600	32316.14	4.40	0	17739	32000	31300	30400	29700	28800	31650	30050	87	9150	500	22640	50	1	17132936	5611	-47.46	2.22	12	2.41	-690.00	14723.00	60000	20230901	-45.42	24000	20240723	36.46	43800	-25.23	20240222	24000	36.46	20240723	60000	-45.42	20230901	24000	36.46	20240723	3.96	N	091120	500	86 억		753707	N	N	420	N	00	N
109	20240812	130638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33100	2500	2	8.17	12099283350	375214	189.89	30150	33600	30150	39750	21450	30600	32246.35	4.40	0	13083	32000	31300	30400	29700	28800	31650	30050	87	9150	500	22640	50	1	17132936	5671	-47.97	2.25	12	2.19	-690.00	14723.00	60000	20230901	-44.83	24000	20240723	37.92	43800	-24.43	20240222	24000	37.92	20240723	60000	-44.83	20230901	24000	37.92	20240723	3.96	N	091120	500	86 억		753707	N	N	420	N	00	N
110	20240812	120637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32700	2100	2	6.86	8252766150	259405	131.28	30150	33000	30150	39750	21450	30600	31814.21	4.40	0	4590	32000	31300	30400	29700	28800	31650	30050	87	9150	500	22640	50	1	17132936	5602	-47.39	2.22	12	1.51	-690.00	14723.00	60000	20230901	-45.50	24000	20240723	36.25	43800	-25.34	20240222	24000	36.25	20240723	60000	-45.50	20230901	24000	36.25	20240723	3.96	N	091120	500	86 억		753707	N	N	420	N	00	N
111	20240812	110639	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31750	1150	2	3.76	5269749750	167265	84.65	30150	32100	30150	39750	21450	30600	31505.39	4.40	0	-3216	32000	31300	30400	29700	28800	31650	30050	87	9150	500	22640	50	1	17132936	5440	-46.01	2.16	12	0.98	-690.00	14723.00	60000	20230901	-47.08	24000	20240723	32.29	43800	-27.51	20240222	24000	32.29	20240723	60000	-47.08	20230901	24000	32.29	20240723	3.96	N	091120	500	86 억		753707	N	N	420	N	00	N
112	20240812	100634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31750	1150	2	3.76	3522484050	112277	56.82	30150	31800	30150	39750	21450	30600	31373.16	4.40	0	-6244	32000	31300	30400	29700	28800	31650	30050	87	9150	500	22640	50	1	17132936	5440	-46.01	2.16	12	0.66	-690.00	14723.00	60000	20230901	-47.08	24000	20240723	32.29	43800	-27.51	20240222	24000	32.29	20240723	60000	-47.08	20230901	24000	32.29	20240723	3.96	N	091120	500	86 억		753707	N	N	420	N	00	N
113	20240812	090633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31250	650	2	2.12	547194150	17774	8.99	30150	31350	30150	39750	21450	30600	30786.21	4.40	0	-1856	32000	31300	30400	29700	28800	31650	30050	87	9150	500	22640	50	1	17132936	5354	-45.29	2.12	12	0.10	-690.00	14723.00	60000	20230901	-47.92	24000	20240723	30.21	43800	-28.65	20240222	24000	30.21	20240723	60000	-47.92	20230901	24000	30.21	20240723	3.96	N	091120	500	86 억		753707	N	N	420	N	00	N
114	20240809	160631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30600	500	2	1.66	5941851600	196520	99.00	30100	31100	29500	39100	21100	30100	30234.92	4.46	0	-14899	31800	30950	30450	29600	29100	30700	29350	87	9000	500	22270	50	1	17132936	5243	-44.35	2.08	12	1.15	-690.00	14723.00	60000	20230901	-49.00	24000	20240723	27.50	43800	-30.14	20240222	24000	27.50	20240723	60000	-49.00	20230901	24000	27.50	20240723	3.86	N	091120	500	86 억		764594	N	N	420	N	00	N
115	20240809	150646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30500	400	2	1.33	5673255900	187729	94.57	30100	31100	29500	39100	21100	30100	30220.46	4.46	0	-15743	31800	30950	30450	29600	29100	30700	29350	87	9000	500	22270	50	1	17132936	5226	-44.20	2.07	12	1.10	-690.00	14723.00	60000	20230901	-49.17	24000	20240723	27.08	43800	-30.37	20240222	24000	27.08	20240723	60000	-49.17	20230901	24000	27.08	20240723	3.86	N	091120	500	86 억		764594	N	N	150	N	00	N
116	20240809	140645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30250	150	2	0.50	4609428400	153227	77.19	30100	30800	29500	39100	21100	30100	30082.35	4.46	0	-24969	31800	30950	30450	29600	29100	30700	29350	87	9000	500	22270	50	1	17132936	5183	-43.84	2.05	12	0.89	-690.00	14723.00	60000	20230901	-49.58	24000	20240723	26.04	43800	-30.94	20240222	24000	26.04	20240723	60000	-49.58	20230901	24000	26.04	20240723	3.86	N	091120	500	86 억		764594	N	N	150	N	00	N
117	20240809	130644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30350	250	2	0.83	3972632450	132168	66.58	30100	30800	29500	39100	21100	30100	30057.45	4.46	0	-19176	31800	30950	30450	29600	29100	30700	29350	87	9000	500	22270	50	1	17132936	5200	-43.99	2.06	12	0.77	-690.00	14723.00	60000	20230901	-49.42	24000	20240723	26.46	43800	-30.71	20240222	24000	26.46	20240723	60000	-49.42	20230901	24000	26.46	20240723	3.86	N	091120	500	86 억		764594	N	N	150	N	00	N
118	20240809	120641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30150	50	2	0.17	3345906500	111530	56.18	30100	30800	29500	39100	21100	30100	30000.06	4.46	0	-17999	31800	30950	30450	29600	29100	30700	29350	87	9000	500	22270	50	1	17132936	5166	-43.70	2.05	12	0.65	-690.00	14723.00	60000	20230901	-49.75	24000	20240723	25.62	43800	-31.16	20240222	24000	25.62	20240723	60000	-49.75	20230901	24000	25.62	20240723	3.86	N	091120	500	86 억		764594	N	N	150	N	00	N
119	20240809	110636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30000	-100	5	-0.33	3162535750	105439	53.11	30100	30800	29500	39100	21100	30100	29993.98	4.46	0	-17974	31800	30950	30450	29600	29100	30700	29350	87	9000	500	22270	50	1	17132936	5140	-43.48	2.04	12	0.62	-690.00	14723.00	60000	20230901	-50.00	24000	20240723	25.00	43800	-31.51	20240222	24000	25.00	20240723	60000	-50.00	20230901	24000	25.00	20240723	3.86	N	091120	500	86 억		764594	N	N	150	N	00	N
120	20240809	100646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29900	-200	5	-0.66	2466326250	82188	41.40	30100	30800	29500	39100	21100	30100	30008.35	4.46	0	-13482	31800	30950	30450	29600	29100	30700	29350	87	9000	500	22270	50	1	17132936	5123	-43.33	2.03	12	0.48	-690.00	14723.00	60000	20230901	-50.17	24000	20240723	24.58	43800	-31.74	20240222	24000	24.58	20240723	60000	-50.17	20230901	24000	24.58	20240723	3.86	N	091120	500	86 억		764594	N	N	150	N	00	N
121	20240809	090637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30350	250	2	0.83	635375650	20955	10.56	30100	30800	30100	39100	21100	30100	30320.96	4.46	0	-3727	31800	30950	30450	29600	29100	30700	29350	87	9000	500	22270	50	1	17132936	5200	-43.99	2.06	12	0.12	-690.00	14723.00	60000	20230901	-49.42	24000	20240723	26.46	43800	-30.71	20240222	24000	26.46	20240723	60000	-49.42	20230901	24000	26.46	20240723	3.86	N	091120	500	86 억		764594	N	N	150	N	00	N
122	20240808	160627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30100	-900	5	-2.90	6026377050	197279	58.40	30400	31300	29950	40300	21700	31000	30547.16	4.50	0	-9676	33633	32316	30483	29166	27333	32975	29825	87	9300	500	22940	50	1	17132936	5157	-43.62	2.04	12	1.15	-690.00	14723.00	60000	20230901	-49.83	24000	20240723	25.42	43800	-31.28	20240222	24000	25.42	20240723	60000	-49.83	20230901	24000	25.42	20240723	4.06	N	091120	500	86 억		770693	N	N	150	N	00	N
123	20240808	150634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30250	-750	5	-2.42	5255568100	171681	50.82	30400	31300	30050	40300	21700	31000	30612.06	4.50	0	-11206	33633	32316	30483	29166	27333	32975	29825	87	9300	500	22940	50	1	17132936	5183	-43.84	2.05	12	1.00	-690.00	14723.00	60000	20230901	-49.58	24000	20240723	26.04	43800	-30.94	20240222	24000	26.04	20240723	60000	-49.58	20230901	24000	26.04	20240723	4.06	N	091120	500	86 억		770693	N	N	1130	N	00	N
124	20240808	140636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30750	-250	5	-0.81	4559094850	148822	44.05	30400	31300	30050	40300	21700	31000	30634.17	4.50	0	-9030	33633	32316	30483	29166	27333	32975	29825	87	9300	500	22940	50	1	17132936	5268	-44.57	2.09	12	0.87	-690.00	14723.00	60000	20230901	-48.75	24000	20240723	28.12	43800	-29.79	20240222	24000	28.12	20240723	60000	-48.75	20230901	24000	28.12	20240723	4.06	N	091120	500	86 억		770693	N	N	1130	N	00	N
125	20240808	130636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30650	-350	5	-1.13	4215028650	137570	40.72	30400	31300	30050	40300	21700	31000	30638.75	4.50	0	-9464	33633	32316	30483	29166	27333	32975	29825	87	9300	500	22940	50	1	17132936	5251	-44.42	2.08	12	0.80	-690.00	14723.00	60000	20230901	-48.92	24000	20240723	27.71	43800	-30.02	20240222	24000	27.71	20240723	60000	-48.92	20230901	24000	27.71	20240723	4.06	N	091120	500	86 억		770693	N	N	1130	N	00	N
126	20240808	120641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30750	-250	5	-0.81	3804796500	124258	36.78	30400	31300	30050	40300	21700	31000	30619.66	4.50	0	-6061	33633	32316	30483	29166	27333	32975	29825	87	9300	500	22940	50	1	17132936	5268	-44.57	2.09	12	0.73	-690.00	14723.00	60000	20230901	-48.75	24000	20240723	28.12	43800	-29.79	20240222	24000	28.12	20240723	60000	-48.75	20230901	24000	28.12	20240723	4.06	N	091120	500	86 억		770693	N	N	1130	N	00	N
127	20240808	110637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30650	-350	5	-1.13	3284856600	107275	31.75	30400	31300	30050	40300	21700	31000	30620.35	4.50	0	-1975	33633	32316	30483	29166	27333	32975	29825	87	9300	500	22940	50	1	17132936	5251	-44.42	2.08	12	0.63	-690.00	14723.00	60000	20230901	-48.92	24000	20240723	27.71	43800	-30.02	20240222	24000	27.71	20240723	60000	-48.92	20230901	24000	27.71	20240723	4.06	N	091120	500	86 억		770693	N	N	1130	N	00	N
128	20240808	100633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30650	-350	5	-1.13	2731333100	89196	26.40	30400	31300	30050	40300	21700	31000	30621.05	4.50	0	1654	33633	32316	30483	29166	27333	32975	29825	87	9300	500	22940	50	1	17132936	5251	-44.42	2.08	12	0.52	-690.00	14723.00	60000	20230901	-48.92	24000	20240723	27.71	43800	-30.02	20240222	24000	27.71	20240723	60000	-48.92	20230901	24000	27.71	20240723	4.06	N	091120	500	86 억		770693	N	N	1130	N	00	N
129	20240808	090630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31300	300	2	0.97	484127350	15669	4.64	30400	31300	30300	40300	21700	31000	30896.12	4.50	0	-664	33633	32316	30483	29166	27333	32975	29825	87	9300	500	22940	50	1	17132936	5363	-45.36	2.13	12	0.09	-690.00	14723.00	60000	20230901	-47.83	24000	20240723	30.42	43800	-28.54	20240222	24000	30.42	20240723	60000	-47.83	20230901	24000	30.42	20240723	4.06	N	091120	500	86 억		770693	N	N	1130	N	00	N
130	20240807	160619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31000	1800	2	6.16	10416195900	337112	85.84	28650	31800	28650	37950	20450	29200	30898.74	4.42	0	5955	32566	30882	28416	26732	24266	31725	27575	87	8750	500	21600	50	1	17132936	5311	-44.93	2.11	12	1.97	-690.00	14723.00	60000	20230901	-48.33	24000	20240723	29.17	43800	-29.22	20240222	24000	29.17	20240723	60000	-48.33	20230901	24000	29.17	20240723	4.54	N	091120	500	86 억		757227	N	N	1130	N	00	N
131	20240807	150630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30950	1750	2	5.99	9849835850	318799	81.17	28650	31800	28650	37950	20450	29200	30897.18	4.42	0	5821	32566	30882	28416	26732	24266	31725	27575	87	8750	500	21600	50	1	17132936	5303	-44.86	2.10	12	1.86	-690.00	14723.00	60000	20230901	-48.42	24000	20240723	28.96	43800	-29.34	20240222	24000	28.96	20240723	60000	-48.42	20230901	24000	28.96	20240723	4.54	N	091120	500	86 억		757227	N	N	75	N	00	N
132	20240807	140633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31100	1900	2	6.51	8994891350	291233	74.16	28650	31800	28650	37950	20450	29200	30886.08	4.42	0	-3449	32566	30882	28416	26732	24266	31725	27575	87	8750	500	21600	50	1	17132936	5328	-45.07	2.11	12	1.70	-690.00	14723.00	60000	20230901	-48.17	24000	20240723	29.58	43800	-29.00	20240222	24000	29.58	20240723	60000	-48.17	20230901	24000	29.58	20240723	4.54	N	091120	500	86 억		757227	N	N	75	N	00	N
133	20240807	130628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30900	1700	2	5.82	8164018500	264425	67.33	28650	31800	28650	37950	20450	29200	30875.19	4.42	0	-6878	32566	30882	28416	26732	24266	31725	27575	87	8750	500	21600	50	1	17132936	5294	-44.78	2.10	12	1.54	-690.00	14723.00	60000	20230901	-48.50	24000	20240723	28.75	43800	-29.45	20240222	24000	28.75	20240723	60000	-48.50	20230901	24000	28.75	20240723	4.54	N	091120	500	86 억		757227	N	N	75	N	00	N
134	20240807	120632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30950	1750	2	5.99	7814670250	253115	64.45	28650	31800	28650	37950	20450	29200	30874.59	4.42	0	-5621	32566	30882	28416	26732	24266	31725	27575	87	8750	500	21600	50	1	17132936	5303	-44.86	2.10	12	1.48	-690.00	14723.00	60000	20230901	-48.42	24000	20240723	28.96	43800	-29.34	20240222	24000	28.96	20240723	60000	-48.42	20230901	24000	28.96	20240723	4.54	N	091120	500	86 억		757227	N	N	75	N	00	N
135	20240807	110631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31050	1850	2	6.34	7516112150	243488	62.00	28650	31800	28650	37950	20450	29200	30869.14	4.42	0	-3530	32566	30882	28416	26732	24266	31725	27575	87	8750	500	21600	50	1	17132936	5320	-45.00	2.11	12	1.42	-690.00	14723.00	60000	20230901	-48.25	24000	20240723	29.37	43800	-29.11	20240222	24000	29.37	20240723	60000	-48.25	20230901	24000	29.37	20240723	4.54	N	091120	500	86 억		757227	N	N	75	N	00	N
136	20240807	100624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31100	1900	2	6.51	6409109700	207901	52.94	28650	31800	28650	37950	20450	29200	30828.41	4.42	0	-10117	32566	30882	28416	26732	24266	31725	27575	87	8750	500	21600	50	1	17132936	5328	-45.07	2.11	12	1.21	-690.00	14723.00	60000	20230901	-48.17	24000	20240723	29.58	43800	-29.00	20240222	24000	29.58	20240723	60000	-48.17	20230901	24000	29.58	20240723	4.54	N	091120	500	86 억		757227	N	N	75	N	00	N
137	20240807	090632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29950	750	2	2.57	1084729800	36656	9.33	28650	30400	28650	37950	20450	29200	29593.12	4.42	0	-10743	32566	30882	28416	26732	24266	31725	27575	87	8750	500	21600	50	1	17132936	5131	-43.41	2.03	12	0.21	-690.00	14723.00	60000	20230901	-50.08	24000	20240723	24.79	43800	-31.62	20240222	24000	24.79	20240723	60000	-50.08	20230901	24000	24.79	20240723	4.54	N	091120	500	86 억		757227	N	N	75	N	00	N
138	20240806	160617	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29200	3250	2	12.52	11047697600	389433	79.07	25950	30100	25950	33700	18200	25950	28369.21	4.33	0	29433	30450	28200	26350	24100	22250	27275	23175	87	7750	500	19200	50	1	17132936	5003	-42.32	1.98	12	2.27	-690.00	14723.00	60000	20230901	-51.33	24000	20240723	21.67	43800	-33.33	20240222	24000	21.67	20240723	60000	-51.33	20230901	24000	21.67	20240723	4.52	N	091120	500	86 억		742345	N	N	75	N	00	N
139	20240806	150629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29700	3750	2	14.45	10410123950	367781	74.67	25950	30100	25950	33700	18200	25950	28306.96	4.33	0	26600	30450	28200	26350	24100	22250	27275	23175	87	7750	500	19200	50	1	17132936	5088	-43.04	2.02	12	2.15	-690.00	14723.00	60000	20230901	-50.50	24000	20240723	23.75	43800	-32.19	20240222	24000	23.75	20240723	60000	-50.50	20230901	24000	23.75	20240723	4.52	N	091120	500	86 억		742345	N	N	38	N	00	N
140	20240806	140624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29550	3600	2	13.87	9690415150	343421	69.72	25950	30100	25950	33700	18200	25950	28219.09	4.33	0	19152	30450	28200	26350	24100	22250	27275	23175	87	7750	500	19200	50	1	17132936	5063	-42.83	2.01	12	2.00	-690.00	14723.00	60000	20230901	-50.75	24000	20240723	23.12	43800	-32.53	20240222	24000	23.12	20240723	60000	-50.75	20230901	24000	23.12	20240723	4.52	N	091120	500	86 억		742345	N	N	38	N	00	N
141	20240806	130625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29800	3850	2	14.84	8983230150	319444	64.86	25950	30100	25950	33700	18200	25950	28123.29	4.33	0	16126	30450	28200	26350	24100	22250	27275	23175	87	7750	500	19200	50	1	17132936	5106	-43.19	2.02	12	1.86	-690.00	14723.00	60000	20230901	-50.33	24000	20240723	24.17	43800	-31.96	20240222	24000	24.17	20240723	60000	-50.33	20230901	24000	24.17	20240723	4.52	N	091120	500	86 억		742345	N	N	38	N	00	N
142	20240806	120628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29700	3750	2	14.45	7284352300	262498	53.29	25950	29700	25950	33700	18200	25950	27751.98	4.33	0	20061	30450	28200	26350	24100	22250	27275	23175	87	7750	500	19200	50	1	17132936	5088	-43.04	2.02	12	1.53	-690.00	14723.00	60000	20230901	-50.50	24000	20240723	23.75	43800	-32.19	20240222	24000	23.75	20240723	60000	-50.50	20230901	24000	23.75	20240723	4.52	N	091120	500	86 억		742345	N	N	38	N	00	N
143	20240806	110619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28450	2500	2	9.63	5734756400	208825	42.40	25950	28550	25950	33700	18200	25950	27463.98	4.33	0	17163	30450	28200	26350	24100	22250	27275	23175	87	7750	500	19200	50	1	17132936	4874	-41.23	1.93	12	1.22	-690.00	14723.00	60000	20230901	-52.58	24000	20240723	18.54	43800	-35.05	20240222	24000	18.54	20240723	60000	-52.58	20230901	24000	18.54	20240723	4.52	N	091120	500	86 억		742345	N	N	38	N	00	N
144	20240806	100620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28150	2200	2	8.48	3724135250	137154	27.85	25950	28150	25950	33700	18200	25950	27155.32	4.33	0	4163	30450	28200	26350	24100	22250	27275	23175	87	7750	500	19200	50	1	17132936	4823	-40.80	1.91	12	0.80	-690.00	14723.00	60000	20230901	-53.08	24000	20240723	17.29	43800	-35.73	20240222	24000	17.29	20240723	60000	-53.08	20230901	24000	17.29	20240723	4.52	N	091120	500	86 억		742345	N	N	38	N	00	N
145	20240806	090622	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26600	650	2	2.50	1119136700	42129	8.55	25950	27300	25950	33700	18200	25950	26568.48	4.33	0	-574	30450	28200	26350	24100	22250	27275	23175	87	7750	500	19200	50	1	17132936	4557	-38.55	1.81	12	0.25	-690.00	14723.00	60000	20230901	-55.67	24000	20240723	10.83	43800	-39.27	20240222	24000	10.83	20240723	60000	-55.67	20230901	24000	10.83	20240723	4.52	N	091120	500	86 억		742345	N	N	38	N	00	N
146	20240805	160611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	-3050	5	-10.52	12973709450	486666	294.60	28600	28600	24500	37700	20300	29000	26660.31	4.01	0	79675	31366	30182	29566	28382	27766	29875	28075	87	8700	500	21460	50	1	17132936	4446	-37.61	1.76	12	2.84	-690.00	14723.00	60000	20230901	-56.75	24000	20240723	8.12	43800	-40.75	20240222	24000	8.12	20240723	60000	-56.75	20230901	24000	8.12	20240723	4.53	N	091120	500	86 억		686498	N	N	38	N	00	N
147	20240805	150622	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25700	-3300	5	-11.38	11651548650	435077	263.37	28600	28600	24500	37700	20300	29000	26780.30	4.01	0	79127	31366	30182	29566	28382	27766	29875	28075	87	8700	500	21460	50	1	17132936	4403	-37.25	1.75	12	2.54	-690.00	14723.00	60000	20230901	-57.17	24000	20240723	7.08	43800	-41.32	20240222	24000	7.08	20240723	60000	-57.17	20230901	24000	7.08	20240723	4.53	N	091120	500	86 억		686498	N	N	34	N	00	N
148	20240805	140624	58	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26500	-2500	5	-8.62	7525803100	273988	165.86	28600	28600	26400	37700	20300	29000	27467.50	4.01	0	61173	31366	30182	29566	28382	27766	29875	28075	87	8700	500	21460	50	1	17132936	4540	-38.41	1.80	12	1.60	-690.00	14723.00	60000	20230901	-55.83	24000	20240723	10.42	43800	-39.50	20240222	24000	10.42	20240723	60000	-55.83	20230901	24000	10.42	20240723	4.53	N	091120	500	86 억		686498	N	N	34	N	00	N
149	20240805	130619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27100	-1900	5	-6.55	6298677800	228263	138.18	28600	28600	26700	37700	20300	29000	27593.80	4.01	0	49854	31366	30182	29566	28382	27766	29875	28075	87	8700	500	21460	50	1	17132936	4643	-39.28	1.84	12	1.33	-690.00	14723.00	60000	20230901	-54.83	24000	20240723	12.92	43800	-38.13	20240222	24000	12.92	20240723	60000	-54.83	20230901	24000	12.92	20240723	4.53	N	091120	500	86 억		686498	N	N	34	N	00	N
150	20240805	120616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27250	-1750	5	-6.03	5291415600	191030	115.64	28600	28600	26850	37700	20300	29000	27699.23	4.01	0	42626	31366	30182	29566	28382	27766	29875	28075	87	8700	500	21460	50	1	17132936	4669	-39.49	1.85	12	1.11	-690.00	14723.00	60000	20230901	-54.58	24000	20240723	13.54	43800	-37.79	20240222	24000	13.54	20240723	60000	-54.58	20230901	24000	13.54	20240723	4.53	N	091120	500	86 억		686498	N	N	34	N	00	N
151	20240805	110619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27400	-1600	5	-5.52	4261924150	153152	92.71	28600	28600	27200	37700	20300	29000	27827.88	4.01	0	30219	31366	30182	29566	28382	27766	29875	28075	87	8700	500	21460	50	1	17132936	4694	-39.71	1.86	12	0.89	-690.00	14723.00	60000	20230901	-54.33	24000	20240723	14.17	43800	-37.44	20240222	24000	14.17	20240723	60000	-54.33	20230901	24000	14.17	20240723	4.53	N	091120	500	86 억		686498	N	N	34	N	00	N
152	20240805	100615	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28150	-850	5	-2.93	3048841800	109531	66.30	28600	28600	27200	37700	20300	29000	27835.16	4.01	0	22920	31366	30182	29566	28382	27766	29875	28075	87	8700	500	21460	50	1	17132936	4823	-40.80	1.91	12	0.64	-690.00	14723.00	60000	20230901	-53.08	24000	20240723	17.29	43800	-35.73	20240222	24000	17.29	20240723	60000	-53.08	20230901	24000	17.29	20240723	4.53	N	091120	500	86 억		686498	N	N	34	N	00	N
153	20240805	090612	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28050	-950	5	-3.28	735428950	26202	15.86	28600	28600	27800	37700	20300	29000	28066.77	4.01	0	6651	31366	30182	29566	28382	27766	29875	28075	87	8700	500	21460	50	1	17132936	4806	-40.65	1.91	12	0.15	-690.00	14723.00	60000	20230901	-53.25	24000	20240723	16.88	43800	-35.96	20240222	24000	16.88	20240723	60000	-53.25	20230901	24000	16.88	20240723	4.53	N	091120	500	86 억		686498	N	N	34	N	00	N
154	20240802	160607	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29000	-850	5	-2.85	4824147800	163405	128.06	29650	30750	28950	38800	20900	29850	29522.76	4.02	0	4749	30483	30166	29733	29416	28983	30325	29575	87	8950	500	22080	50	1	17132936	4969	-42.03	1.97	12	0.95	-690.00	14723.00	60000	20230901	-51.67	24000	20240723	20.83	43800	-33.79	20240222	24000	20.83	20240723	60000	-51.67	20230901	24000	20.83	20240723	4.48	N	091120	500	86 억		689434	N	N	34	N	00	N
155	20240802	150605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29000	-850	5	-2.85	4553780800	154076	120.75	29650	30750	29000	38800	20900	29850	29555.42	4.02	0	3301	30483	30166	29733	29416	28983	30325	29575	87	8950	500	22080	50	1	17132936	4969	-42.03	1.97	12	0.90	-690.00	14723.00	60000	20230901	-51.67	24000	20240723	20.83	43800	-33.79	20240222	24000	20.83	20240723	60000	-51.67	20230901	24000	20.83	20240723	4.48	N	091120	500	86 억		689434	N	N	40	N	00	N
156	20240802	140609	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29200	-650	5	-2.18	3595452100	121120	94.92	29650	30750	29050	38800	20900	29850	29685.04	4.02	0	301	30483	30166	29733	29416	28983	30325	29575	87	8950	500	22080	50	1	17132936	5003	-42.32	1.98	12	0.71	-690.00	14723.00	60000	20230901	-51.33	24000	20240723	21.67	43800	-33.33	20240222	24000	21.67	20240723	60000	-51.33	20230901	24000	21.67	20240723	4.48	N	091120	500	86 억		689434	N	N	40	N	00	N
157	20240802	130608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29550	-300	5	-1.01	3246280200	109212	85.59	29650	30750	29050	38800	20900	29850	29724.57	4.02	0	-404	30483	30166	29733	29416	28983	30325	29575	87	8950	500	22080	50	1	17132936	5063	-42.83	2.01	12	0.64	-690.00	14723.00	60000	20230901	-50.75	24000	20240723	23.12	43800	-32.53	20240222	24000	23.12	20240723	60000	-50.75	20230901	24000	23.12	20240723	4.48	N	091120	500	86 억		689434	N	N	40	N	00	N
158	20240802	120608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29800	-50	5	-0.17	2777651150	93382	73.18	29650	30750	29050	38800	20900	29850	29745.04	4.02	0	-253	30483	30166	29733	29416	28983	30325	29575	87	8950	500	22080	50	1	17132936	5106	-43.19	2.02	12	0.55	-690.00	14723.00	60000	20230901	-50.33	24000	20240723	24.17	43800	-31.96	20240222	24000	24.17	20240723	60000	-50.33	20230901	24000	24.17	20240723	4.48	N	091120	500	86 억		689434	N	N	40	N	00	N
159	20240802	110609	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29650	-200	5	-0.67	2319554750	78026	61.15	29650	30750	29050	38800	20900	29850	29727.97	4.02	0	3144	30483	30166	29733	29416	28983	30325	29575	87	8950	500	22080	50	1	17132936	5080	-42.97	2.01	12	0.46	-690.00	14723.00	60000	20230901	-50.58	24000	20240723	23.54	43800	-32.31	20240222	24000	23.54	20240723	60000	-50.58	20230901	24000	23.54	20240723	4.48	N	091120	500	86 억		689434	N	N	40	N	00	N
160	20240802	100604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29700	-150	5	-0.50	1191356550	40600	31.82	29650	29700	29050	38800	20900	29850	29343.76	4.02	0	7141	30483	30166	29733	29416	28983	30325	29575	87	8950	500	22080	50	1	17132936	5088	-43.04	2.02	12	0.24	-690.00	14723.00	60000	20230901	-50.50	24000	20240723	23.75	43800	-32.19	20240222	24000	23.75	20240723	60000	-50.50	20230901	24000	23.75	20240723	4.48	N	091120	500	86 억		689434	N	N	40	N	00	N
161	20240802	090610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29450	-400	5	-1.34	229328500	7770	6.09	29650	29650	29250	38800	20900	29850	29514.61	4.02	0	1099	30483	30166	29733	29416	28983	30325	29575	87	8950	500	22080	50	1	17132936	5046	-42.68	2.00	12	0.05	-690.00	14723.00	60000	20230901	-50.92	24000	20240723	22.71	43800	-32.76	20240222	24000	22.71	20240723	60000	-50.92	20230901	24000	22.71	20240723	4.48	N	091120	500	86 억		689434	N	N	40	N	00	N
162	20240801	160603	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29850	-50	5	-0.17	3761409050	126872	70.08	29600	30050	29300	38850	20950	29900	29647.06	4.03	0	-1939	31266	30582	29866	29182	28466	30925	29525	87	8950	500	22120	50	1	17132936	5114	-43.26	2.03	12	0.74	-690.00	14723.00	60000	20230901	-50.25	24000	20240723	24.38	43800	-31.85	20240222	24000	24.38	20240723	60000	-50.25	20230901	24000	24.38	20240723	4.47	N	091120	500	86 억		690684	N	N	40	N	00	N
163	20240801	150622	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29750	-150	5	-0.50	3589316900	121094	66.89	29600	30050	29300	38850	20950	29900	29640.73	4.03	0	-796	31266	30582	29866	29182	28466	30925	29525	87	8950	500	22120	50	1	17132936	5097	-43.12	2.02	12	0.71	-690.00	14723.00	60000	20230901	-50.42	24000	20240723	23.96	43800	-32.08	20240222	24000	23.96	20240723	60000	-50.42	20230901	24000	23.96	20240723	4.47	N	091120	500	86 억		690684	N	N	150	N	00	N
164	20240801	140615	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29700	-200	5	-0.67	3364053400	113528	62.71	29600	30050	29300	38850	20950	29900	29631.90	4.03	0	-237	31266	30582	29866	29182	28466	30925	29525	87	8950	500	22120	50	1	17132936	5088	-43.04	2.02	12	0.66	-690.00	14723.00	60000	20230901	-50.50	24000	20240723	23.75	43800	-32.19	20240222	24000	23.75	20240723	60000	-50.50	20230901	24000	23.75	20240723	4.47	N	091120	500	86 억		690684	N	N	150	N	00	N
165	20240801	130606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29850	-50	5	-0.17	3114716650	105170	58.09	29600	30050	29300	38850	20950	29900	29615.99	4.03	0	2527	31266	30582	29866	29182	28466	30925	29525	87	8950	500	22120	50	1	17132936	5114	-43.26	2.03	12	0.61	-690.00	14723.00	60000	20230901	-50.25	24000	20240723	24.38	43800	-31.85	20240222	24000	24.38	20240723	60000	-50.25	20230901	24000	24.38	20240723	4.47	N	091120	500	86 억		690684	N	N	150	N	00	N
166	20240801	120610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29750	-150	5	-0.50	2829286100	95558	52.78	29600	30050	29300	38850	20950	29900	29608.02	4.03	0	2533	31266	30582	29866	29182	28466	30925	29525	87	8950	500	22120	50	1	17132936	5097	-43.12	2.02	12	0.56	-690.00	14723.00	60000	20230901	-50.42	24000	20240723	23.96	43800	-32.08	20240222	24000	23.96	20240723	60000	-50.42	20230901	24000	23.96	20240723	4.47	N	091120	500	86 억		690684	N	N	150	N	00	N
167	20240801	110611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29700	-200	5	-0.67	2295386650	77597	42.86	29600	30050	29300	38850	20950	29900	29580.82	4.03	0	-1520	31266	30582	29866	29182	28466	30925	29525	87	8950	500	22120	50	1	17132936	5088	-43.04	2.02	12	0.45	-690.00	14723.00	60000	20230901	-50.50	24000	20240723	23.75	43800	-32.19	20240222	24000	23.75	20240723	60000	-50.50	20230901	24000	23.75	20240723	4.47	N	091120	500	86 억		690684	N	N	150	N	00	N
168	20240801	100607	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29550	-350	5	-1.17	1557332950	52511	29.01	29600	30050	29350	38850	20950	29900	29657.22	4.03	0	-2811	31266	30582	29866	29182	28466	30925	29525	87	8950	500	22120	50	1	17132936	5063	-42.83	2.01	12	0.31	-690.00	14723.00	60000	20230901	-50.75	24000	20240723	23.12	43800	-32.53	20240222	24000	23.12	20240723	60000	-50.75	20230901	24000	23.12	20240723	4.47	N	091120	500	86 억		690684	N	N	150	N	00	N
169	20240801	090559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29350	-550	5	-1.84	432727600	14642	8.09	29600	29750	29350	38850	20950	29900	29553.60	4.03	0	-2358	31266	30582	29866	29182	28466	30925	29525	87	8950	500	22120	50	1	17132936	5029	-42.54	1.99	12	0.09	-690.00	14723.00	60000	20230901	-51.08	24000	20240723	22.29	43800	-32.99	20240222	24000	22.29	20240723	60000	-51.08	20230901	24000	22.29	20240723	4.47	N	091120	500	86 억		690684	N	N	150	N	00	N