KissMeData/213420/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	160938	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33700	2800	2	9.06	16337663450	493811	578.86	30900	33850	30850	40150	21650	30900	33080.84	9.92	0	41505	31666	31282	30916	30532	30166	31100	30350	50	9250	200	22860	50	1	24831179	8368	23.37	2.30	12	1.99	1442.00	14626.00	48450	20231121	-30.44	29000	20240805	16.21	46200	-27.06	20240603	29000	16.21	20240805	48450	-30.44	20231121	29000	16.21	20240805	1.91	N	213420	200	49 억		2462999	N	N	32	N	00	N
3	20240830	150948	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33850	2950	2	9.55	15806006350	478051	560.39	30900	33850	30850	40150	21650	30900	33063.44	9.92	0	43948	31666	31282	30916	30532	30166	31100	30350	50	9250	200	22860	50	1	24831179	8405	23.47	2.31	12	1.93	1442.00	14626.00	48450	20231121	-30.13	29000	20240805	16.72	46200	-26.73	20240603	29000	16.72	20240805	48450	-30.13	20231121	29000	16.72	20240805	1.91	N	213420	200	49 억		2462999	N	N	120	N	00	N
4	20240830	140947	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33700	2800	2	9.06	13914256250	421845	494.50	30900	33750	30850	40150	21650	30900	32984.29	9.92	0	51668	31666	31282	30916	30532	30166	31100	30350	50	9250	200	22860	50	1	24831179	8368	23.37	2.30	12	1.70	1442.00	14626.00	48450	20231121	-30.44	29000	20240805	16.21	46200	-27.06	20240603	29000	16.21	20240805	48450	-30.44	20231121	29000	16.21	20240805	1.91	N	213420	200	49 억		2462999	N	N	120	N	00	N
5	20240830	130942	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33450	2550	2	8.25	11087629900	337171	395.24	30900	33500	30850	40150	21650	30900	32884.30	9.92	0	35566	31666	31282	30916	30532	30166	31100	30350	50	9250	200	22860	50	1	24831179	8306	23.20	2.29	12	1.36	1442.00	14626.00	48450	20231121	-30.96	29000	20240805	15.34	46200	-27.60	20240603	29000	15.34	20240805	48450	-30.96	20231121	29000	15.34	20240805	1.91	N	213420	200	49 억		2462999	N	N	120	N	00	N
6	20240830	120944	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33350	2450	2	7.93	9654381300	294200	344.87	30900	33350	30850	40150	21650	30900	32815.71	9.92	0	37366	31666	31282	30916	30532	30166	31100	30350	50	9250	200	22860	50	1	24831179	8281	23.13	2.28	12	1.18	1442.00	14626.00	48450	20231121	-31.17	29000	20240805	15.00	46200	-27.81	20240603	29000	15.00	20240805	48450	-31.17	20231121	29000	15.00	20240805	1.91	N	213420	200	49 억		2462999	N	N	120	N	00	N
7	20240830	110955	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33100	2200	2	7.12	8040903950	245633	287.94	30900	33250	30850	40150	21650	30900	32735.45	9.92	0	38148	31666	31282	30916	30532	30166	31100	30350	50	9250	200	22860	50	1	24831179	8219	22.95	2.26	12	0.99	1442.00	14626.00	48450	20231121	-31.68	29000	20240805	14.14	46200	-28.35	20240603	29000	14.14	20240805	48450	-31.68	20231121	29000	14.14	20240805	1.91	N	213420	200	49 억		2462999	N	N	120	N	00	N
8	20240830	100950	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32950	2050	2	6.63	5432739000	166690	195.40	30900	33100	30850	40150	21650	30900	32591.88	9.92	0	34994	31666	31282	30916	30532	30166	31100	30350	50	9250	200	22860	50	1	24831179	8182	22.85	2.25	12	0.67	1442.00	14626.00	48450	20231121	-31.99	29000	20240805	13.62	46200	-28.68	20240603	29000	13.62	20240805	48450	-31.99	20231121	29000	13.62	20240805	1.91	N	213420	200	49 억		2462999	N	N	120	N	00	N
9	20240830	090953	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31250	350	2	1.13	118891700	3820	4.48	30900	31300	30850	40150	21650	30900	31123.54	9.92	0	538	31666	31282	30916	30532	30166	31100	30350	50	9250	200	22860	50	1	24831179	7760	21.67	2.14	12	0.02	1442.00	14626.00	48450	20231121	-35.50	29000	20240805	7.76	46200	-32.36	20240603	29000	7.76	20240805	48450	-35.50	20231121	29000	7.76	20240805	1.91	N	213420	200	49 억		2462999	N	N	120	N	00	N
10	20240829	160953	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30900	-250	5	-0.80	2625085750	85095	108.80	31000	31300	30550	40450	21850	31150	30848.84	9.93	0	-3693	31983	31566	30983	30566	29983	31775	30775	50	9300	200	23050	50	1	24831179	7673	21.43	2.11	12	0.34	1442.00	14626.00	48450	20231121	-36.22	29000	20240805	6.55	46200	-33.12	20240603	29000	6.55	20240805	48450	-36.22	20231121	29000	6.55	20240805	1.92	N	213420	200	49 억		2466715	N	N	120	N	00	N
11	20240829	151002	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30850	-300	5	-0.96	2541054600	82369	105.32	31000	31300	30550	40450	21850	31150	30849.61	9.93	0	-4235	31983	31566	30983	30566	29983	31775	30775	50	9300	200	23050	50	1	24831179	7660	21.39	2.11	12	0.33	1442.00	14626.00	48450	20231121	-36.33	29000	20240805	6.38	46200	-33.23	20240603	29000	6.38	20240805	48450	-36.33	20231121	29000	6.38	20240805	1.92	N	213420	200	49 억		2466715	N	N	70	N	00	N
12	20240829	141001	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30950	-200	5	-0.64	2183355600	70778	90.50	31000	31300	30550	40450	21850	31150	30847.90	9.93	0	-5557	31983	31566	30983	30566	29983	31775	30775	50	9300	200	23050	50	1	24831179	7685	21.46	2.12	12	0.29	1442.00	14626.00	48450	20231121	-36.12	29000	20240805	6.72	46200	-33.01	20240603	29000	6.72	20240805	48450	-36.12	20231121	29000	6.72	20240805	1.92	N	213420	200	49 억		2466715	N	N	70	N	00	N
13	20240829	131003	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30650	-500	5	-1.61	1712538850	55482	70.94	31000	31300	30550	40450	21850	31150	30866.52	9.93	0	-7194	31983	31566	30983	30566	29983	31775	30775	50	9300	200	23050	50	1	24831179	7611	21.26	2.10	12	0.22	1442.00	14626.00	48450	20231121	-36.74	29000	20240805	5.69	46200	-33.66	20240603	29000	5.69	20240805	48450	-36.74	20231121	29000	5.69	20240805	1.92	N	213420	200	49 억		2466715	N	N	70	N	00	N
14	20240829	121002	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30750	-400	5	-1.28	1367830050	44272	56.61	31000	31300	30550	40450	21850	31150	30896.00	9.93	0	-5913	31983	31566	30983	30566	29983	31775	30775	50	9300	200	23050	50	1	24831179	7636	21.32	2.10	12	0.18	1442.00	14626.00	48450	20231121	-36.53	29000	20240805	6.03	46200	-33.44	20240603	29000	6.03	20240805	48450	-36.53	20231121	29000	6.03	20240805	1.92	N	213420	200	49 억		2466715	N	N	70	N	00	N
15	20240829	111001	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30800	-350	5	-1.12	930148200	30043	38.41	31000	31300	30550	40450	21850	31150	30960.51	9.93	0	-3817	31983	31566	30983	30566	29983	31775	30775	50	9300	200	23050	50	1	24831179	7648	21.36	2.11	12	0.12	1442.00	14626.00	48450	20231121	-36.43	29000	20240805	6.21	46200	-33.33	20240603	29000	6.21	20240805	48450	-36.43	20231121	29000	6.21	20240805	1.92	N	213420	200	49 억		2466715	N	N	70	N	00	N
16	20240829	100956	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31300	150	2	0.48	514532500	16602	21.23	31000	31300	30550	40450	21850	31150	30992.11	9.93	0	451	31983	31566	30983	30566	29983	31775	30775	50	9300	200	23050	50	1	24831179	7772	21.71	2.14	12	0.07	1442.00	14626.00	48450	20231121	-35.40	29000	20240805	7.93	46200	-32.25	20240603	29000	7.93	20240805	48450	-35.40	20231121	29000	7.93	20240805	1.92	N	213420	200	49 억		2466715	N	N	70	N	00	N
17	20240829	090959	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30750	-400	5	-1.28	105201950	3415	4.37	31000	31000	30550	40450	21850	31150	30804.93	9.93	0	-490	31983	31566	30983	30566	29983	31775	30775	50	9300	200	23050	50	1	24831179	7636	21.32	2.10	12	0.01	1442.00	14626.00	48450	20231121	-36.53	29000	20240805	6.03	46200	-33.44	20240603	29000	6.03	20240805	48450	-36.53	20231121	29000	6.03	20240805	1.92	N	213420	200	49 억		2466715	N	N	70	N	00	N
18	20240828	160929	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31150	700	2	2.30	2373742000	76709	93.85	30450	31400	30400	39550	21350	30450	30944.72	9.92	0	4184	31116	30782	30416	30082	29716	30600	29900	50	9100	200	22530	50	1	24831179	7735	21.60	2.13	12	0.31	1442.00	14626.00	48450	20231121	-35.71	29000	20240805	7.41	46200	-32.58	20240603	29000	7.41	20240805	48450	-35.71	20231121	29000	7.41	20240805	1.93	N	213420	200	49 억		2462017	N	N	70	N	00	N
19	20240828	150935	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31250	800	2	2.63	2140682800	69234	84.70	30450	31400	30400	39550	21350	30450	30919.53	9.92	0	2039	31116	30782	30416	30082	29716	30600	29900	50	9100	200	22530	50	1	24831179	7760	21.67	2.14	12	0.28	1442.00	14626.00	48450	20231121	-35.50	29000	20240805	7.76	46200	-32.36	20240603	29000	7.76	20240805	48450	-35.50	20231121	29000	7.76	20240805	1.93	N	213420	200	49 억		2462017	N	N	540	N	00	N
20	20240828	140939	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31200	750	2	2.46	1715285150	55623	68.05	30450	31400	30400	39550	21350	30450	30837.70	9.92	0	3639	31116	30782	30416	30082	29716	30600	29900	50	9100	200	22530	50	1	24831179	7747	21.64	2.13	12	0.22	1442.00	14626.00	48450	20231121	-35.60	29000	20240805	7.59	46200	-32.47	20240603	29000	7.59	20240805	48450	-35.60	20231121	29000	7.59	20240805	1.93	N	213420	200	49 억		2462017	N	N	540	N	00	N
21	20240828	130934	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30550	100	2	0.33	808677800	26469	32.38	30450	30850	30400	39550	21350	30450	30551.88	9.92	0	-1586	31116	30782	30416	30082	29716	30600	29900	50	9100	200	22530	50	1	24831179	7586	21.19	2.09	12	0.11	1442.00	14626.00	48450	20231121	-36.95	29000	20240805	5.34	46200	-33.87	20240603	29000	5.34	20240805	48450	-36.95	20231121	29000	5.34	20240805	1.93	N	213420	200	49 억		2462017	N	N	540	N	00	N
22	20240828	120932	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30550	100	2	0.33	679888900	22241	27.21	30450	30850	30400	39550	21350	30450	30569.17	9.92	0	-1909	31116	30782	30416	30082	29716	30600	29900	50	9100	200	22530	50	1	24831179	7586	21.19	2.09	12	0.09	1442.00	14626.00	48450	20231121	-36.95	29000	20240805	5.34	46200	-33.87	20240603	29000	5.34	20240805	48450	-36.95	20231121	29000	5.34	20240805	1.93	N	213420	200	49 억		2462017	N	N	540	N	00	N
23	20240828	110932	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30550	100	2	0.33	585049300	19136	23.41	30450	30850	30400	39550	21350	30450	30573.23	9.92	0	-1456	31116	30782	30416	30082	29716	30600	29900	50	9100	200	22530	50	1	24831179	7586	21.19	2.09	12	0.08	1442.00	14626.00	48450	20231121	-36.95	29000	20240805	5.34	46200	-33.87	20240603	29000	5.34	20240805	48450	-36.95	20231121	29000	5.34	20240805	1.93	N	213420	200	49 억		2462017	N	N	540	N	00	N
24	20240828	101001	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30550	100	2	0.33	311585000	10215	12.50	30450	30650	30400	39550	21350	30450	30502.69	9.92	0	95	31116	30782	30416	30082	29716	30600	29900	50	9100	200	22530	50	1	24831179	7586	21.19	2.09	12	0.04	1442.00	14626.00	48450	20231121	-36.95	29000	20240805	5.34	46200	-33.87	20240603	29000	5.34	20240805	48450	-36.95	20231121	29000	5.34	20240805	1.93	N	213420	200	49 억		2462017	N	N	540	N	00	N
25	20240828	090948	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30500	50	2	0.16	60680650	1991	2.44	30450	30550	30450	39550	21350	30450	30477.47	9.92	0	-543	31116	30782	30416	30082	29716	30600	29900	50	9100	200	22530	50	1	24831179	7574	21.15	2.09	12	0.01	1442.00	14626.00	48450	20231121	-37.05	29000	20240805	5.17	46200	-33.98	20240603	29000	5.17	20240805	48450	-37.05	20231121	29000	5.17	20240805	1.93	N	213420	200	49 억		2462017	N	N	540	N	00	N
26	20240827	160929	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30450	-200	5	-0.65	2465103150	81226	120.04	30500	30750	30050	39800	21500	30650	30348.62	9.92	0	-3943	31750	31200	30900	30350	30050	31050	30200	50	9150	200	22680	50	1	24831179	7561	21.12	2.08	12	0.33	1442.00	14626.00	48450	20231121	-37.15	29000	20240805	5.00	46200	-34.09	20240603	29000	5.00	20240805	48450	-37.15	20231121	29000	5.00	20240805	1.92	N	213420	200	49 억		2463659	N	N	540	N	00	N
27	20240827	150934	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30450	-200	5	-0.65	2383374550	78538	116.07	30500	30750	30050	39800	21500	30650	30346.77	9.92	0	-3921	31750	31200	30900	30350	30050	31050	30200	50	9150	200	22680	50	1	24831179	7561	21.12	2.08	12	0.32	1442.00	14626.00	48450	20231121	-37.15	29000	20240805	5.00	46200	-34.09	20240603	29000	5.00	20240805	48450	-37.15	20231121	29000	5.00	20240805	1.92	N	213420	200	49 억		2463659	N	N	1036	N	00	N
28	20240827	140937	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30350	-300	5	-0.98	2072474000	68293	100.93	30500	30750	30050	39800	21500	30650	30346.80	9.92	0	-8101	31750	31200	30900	30350	30050	31050	30200	50	9150	200	22680	50	1	24831179	7536	21.05	2.08	12	0.28	1442.00	14626.00	48450	20231121	-37.36	29000	20240805	4.66	46200	-34.31	20240603	29000	4.66	20240805	48450	-37.36	20231121	29000	4.66	20240805	1.92	N	213420	200	49 억		2463659	N	N	1036	N	00	N
29	20240827	130939	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30250	-400	5	-1.31	1832740700	60371	89.22	30500	30750	30050	39800	21500	30650	30357.96	9.92	0	-11113	31750	31200	30900	30350	30050	31050	30200	50	9150	200	22680	50	1	24831179	7511	20.98	2.07	12	0.24	1442.00	14626.00	48450	20231121	-37.56	29000	20240805	4.31	46200	-34.52	20240603	29000	4.31	20240805	48450	-37.56	20231121	29000	4.31	20240805	1.92	N	213420	200	49 억		2463659	N	N	1036	N	00	N
30	20240827	120940	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30200	-450	5	-1.47	1664025550	54785	80.97	30500	30750	30050	39800	21500	30650	30373.74	9.92	0	-11528	31750	31200	30900	30350	30050	31050	30200	50	9150	200	22680	50	1	24831179	7499	20.94	2.06	12	0.22	1442.00	14626.00	48450	20231121	-37.67	29000	20240805	4.14	46200	-34.63	20240603	29000	4.14	20240805	48450	-37.67	20231121	29000	4.14	20240805	1.92	N	213420	200	49 억		2463659	N	N	1036	N	00	N
31	20240827	110937	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30200	-450	5	-1.47	1369328050	45029	66.55	30500	30750	30050	39800	21500	30650	30409.91	9.92	0	-9559	31750	31200	30900	30350	30050	31050	30200	50	9150	200	22680	50	1	24831179	7499	20.94	2.06	12	0.18	1442.00	14626.00	48450	20231121	-37.67	29000	20240805	4.14	46200	-34.63	20240603	29000	4.14	20240805	48450	-37.67	20231121	29000	4.14	20240805	1.92	N	213420	200	49 억		2463659	N	N	1036	N	00	N
32	20240827	100935	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30400	-250	5	-0.82	684518250	22428	33.15	30500	30750	30350	39800	21500	30650	30520.69	9.92	0	-3780	31750	31200	30900	30350	30050	31050	30200	50	9150	200	22680	50	1	24831179	7549	21.08	2.08	12	0.09	1442.00	14626.00	48450	20231121	-37.25	29000	20240805	4.83	46200	-34.20	20240603	29000	4.83	20240805	48450	-37.25	20231121	29000	4.83	20240805	1.92	N	213420	200	49 억		2463659	N	N	1036	N	00	N
33	20240827	090935	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30600	-50	5	-0.16	68308900	2231	3.30	30500	30700	30500	39800	21500	30650	30618.05	9.92	0	652	31750	31200	30900	30350	30050	31050	30200	50	9150	200	22680	50	1	24831179	7598	21.22	2.09	12	0.01	1442.00	14626.00	48450	20231121	-36.84	29000	20240805	5.52	46200	-33.77	20240603	29000	5.52	20240805	48450	-36.84	20231121	29000	5.52	20240805	1.92	N	213420	200	49 억		2463659	N	N	1036	N	00	N
34	20240826	160921	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30650	-600	5	-1.92	2083559900	67547	82.13	31450	31450	30600	40600	21900	31250	30846.39	10.00	0	-21682	31683	31466	31033	30816	30383	31575	30925	50	9350	200	23120	50	1	24831179	7611	21.26	2.10	12	0.27	1442.00	14626.00	48450	20231121	-36.74	29000	20240805	5.69	46200	-33.66	20240603	29000	5.69	20240805	48450	-36.74	20231121	29000	5.69	20240805	1.90	N	213420	200	49 억		2482572	N	N	1036	N	00	N
35	20240826	150929	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30700	-550	5	-1.76	1820425800	58959	71.69	31450	31450	30600	40600	21900	31250	30876.13	10.00	0	-21089	31683	31466	31033	30816	30383	31575	30925	50	9350	200	23120	50	1	24831179	7623	21.29	2.10	12	0.24	1442.00	14626.00	48450	20231121	-36.64	29000	20240805	5.86	46200	-33.55	20240603	29000	5.86	20240805	48450	-36.64	20231121	29000	5.86	20240805	1.90	N	213420	200	49 억		2482572	N	N	427	N	00	N
36	20240826	140933	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30750	-500	5	-1.60	1496391400	48417	58.87	31450	31450	30600	40600	21900	31250	30906.32	10.00	0	-20130	31683	31466	31033	30816	30383	31575	30925	50	9350	200	23120	50	1	24831179	7636	21.32	2.10	12	0.19	1442.00	14626.00	48450	20231121	-36.53	29000	20240805	6.03	46200	-33.44	20240603	29000	6.03	20240805	48450	-36.53	20231121	29000	6.03	20240805	1.90	N	213420	200	49 억		2482572	N	N	427	N	00	N
37	20240826	130933	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30650	-600	5	-1.92	1325579600	42861	52.12	31450	31450	30600	40600	21900	31250	30927.41	10.00	0	-17538	31683	31466	31033	30816	30383	31575	30925	50	9350	200	23120	50	1	24831179	7611	21.26	2.10	12	0.17	1442.00	14626.00	48450	20231121	-36.74	29000	20240805	5.69	46200	-33.66	20240603	29000	5.69	20240805	48450	-36.74	20231121	29000	5.69	20240805	1.90	N	213420	200	49 억		2482572	N	N	427	N	00	N
38	20240826	120927	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30700	-550	5	-1.76	1109844800	35827	43.56	31450	31450	30650	40600	21900	31250	30977.89	10.00	0	-13379	31683	31466	31033	30816	30383	31575	30925	50	9350	200	23120	50	1	24831179	7623	21.29	2.10	12	0.14	1442.00	14626.00	48450	20231121	-36.64	29000	20240805	5.86	46200	-33.55	20240603	29000	5.86	20240805	48450	-36.64	20231121	29000	5.86	20240805	1.90	N	213420	200	49 억		2482572	N	N	427	N	00	N
39	20240826	110931	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30950	-300	5	-0.96	645363250	20757	25.24	31450	31450	30850	40600	21900	31250	31091.35	10.00	0	-2724	31683	31466	31033	30816	30383	31575	30925	50	9350	200	23120	50	1	24831179	7685	21.46	2.12	12	0.08	1442.00	14626.00	48450	20231121	-36.12	29000	20240805	6.72	46200	-33.01	20240603	29000	6.72	20240805	48450	-36.12	20231121	29000	6.72	20240805	1.90	N	213420	200	49 억		2482572	N	N	427	N	00	N
40	20240826	100932	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31100	-150	5	-0.48	470218300	15100	18.36	31450	31450	30850	40600	21900	31250	31140.28	10.00	0	-1400	31683	31466	31033	30816	30383	31575	30925	50	9350	200	23120	50	1	24831179	7722	21.57	2.13	12	0.06	1442.00	14626.00	48450	20231121	-35.81	29000	20240805	7.24	46200	-32.68	20240603	29000	7.24	20240805	48450	-35.81	20231121	29000	7.24	20240805	1.90	N	213420	200	49 억		2482572	N	N	427	N	00	N
41	20240826	090927	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31250	0	3	0.00	96008350	3070	3.73	31450	31450	31150	40600	21900	31250	31273.08	10.00	0	-974	31683	31466	31033	30816	30383	31575	30925	50	9350	200	23120	50	1	24831179	7760	21.67	2.14	12	0.01	1442.00	14626.00	48450	20231121	-35.50	29000	20240805	7.76	46200	-32.36	20240603	29000	7.76	20240805	48450	-35.50	20231121	29000	7.76	20240805	1.90	N	213420	200	49 억		2482572	N	N	427	N	00	N
42	20240823	160922	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31250	300	2	0.97	2526031750	81660	126.50	31000	31250	30600	40200	21700	30950	30933.22	9.99	0	-2066	31983	31466	31133	30616	30283	31300	30450	50	9250	200	22900	50	1	24831179	7760	21.67	2.14	12	0.33	1442.00	14626.00	48450	20231121	-35.50	29000	20240805	7.76	46200	-32.36	20240603	29000	7.76	20240805	48450	-35.50	20231121	29000	7.76	20240805	2.00	N	213420	200	49 억		2481318	N	N	427	N	00	N
43	20240823	150930	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31150	200	2	0.65	2305614300	74596	115.55	31000	31200	30600	40200	21700	30950	30907.93	9.99	0	-3527	31983	31466	31133	30616	30283	31300	30450	50	9250	200	22900	50	1	24831179	7735	21.60	2.13	12	0.30	1442.00	14626.00	48450	20231121	-35.71	29000	20240805	7.41	46200	-32.58	20240603	29000	7.41	20240805	48450	-35.71	20231121	29000	7.41	20240805	2.00	N	213420	200	49 억		2481318	N	N	564	N	00	N
44	20240823	140930	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31000	50	2	0.16	1925954100	62378	96.63	31000	31200	30600	40200	21700	30950	30875.36	9.99	0	-6206	31983	31466	31133	30616	30283	31300	30450	50	9250	200	22900	50	1	24831179	7698	21.50	2.12	12	0.25	1442.00	14626.00	48450	20231121	-36.02	29000	20240805	6.90	46200	-32.90	20240603	29000	6.90	20240805	48450	-36.02	20231121	29000	6.90	20240805	2.00	N	213420	200	49 억		2481318	N	N	564	N	00	N
45	20240823	130930	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30950	0	3	0.00	1474366650	47830	74.09	31000	31150	30600	40200	21700	30950	30824.76	9.99	0	-9776	31983	31466	31133	30616	30283	31300	30450	50	9250	200	22900	50	1	24831179	7685	21.46	2.12	12	0.19	1442.00	14626.00	48450	20231121	-36.12	29000	20240805	6.72	46200	-33.01	20240603	29000	6.72	20240805	48450	-36.12	20231121	29000	6.72	20240805	2.00	N	213420	200	49 억		2481318	N	N	564	N	00	N
46	20240823	120928	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30750	-200	5	-0.65	1198016000	38867	60.21	31000	31150	30600	40200	21700	30950	30823.00	9.99	0	-12313	31983	31466	31133	30616	30283	31300	30450	50	9250	200	22900	50	1	24831179	7636	21.32	2.10	12	0.16	1442.00	14626.00	48450	20231121	-36.53	29000	20240805	6.03	46200	-33.44	20240603	29000	6.03	20240805	48450	-36.53	20231121	29000	6.03	20240805	2.00	N	213420	200	49 억		2481318	N	N	564	N	00	N
47	20240823	110926	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30700	-250	5	-0.81	900395800	29178	45.20	31000	31150	30600	40200	21700	30950	30858.27	9.99	0	-12956	31983	31466	31133	30616	30283	31300	30450	50	9250	200	22900	50	1	24831179	7623	21.29	2.10	12	0.12	1442.00	14626.00	48450	20231121	-36.64	29000	20240805	5.86	46200	-33.55	20240603	29000	5.86	20240805	48450	-36.64	20231121	29000	5.86	20240805	2.00	N	213420	200	49 억		2481318	N	N	564	N	00	N
48	20240823	100929	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30900	-50	5	-0.16	394587650	12774	19.79	31000	31150	30650	40200	21700	30950	30889.22	9.99	0	-6128	31983	31466	31133	30616	30283	31300	30450	50	9250	200	22900	50	1	24831179	7673	21.43	2.11	12	0.05	1442.00	14626.00	48450	20231121	-36.22	29000	20240805	6.55	46200	-33.12	20240603	29000	6.55	20240805	48450	-36.22	20231121	29000	6.55	20240805	2.00	N	213420	200	49 억		2481318	N	N	564	N	00	N
49	20240823	090928	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30950	0	3	0.00	69066850	2233	3.46	31000	31100	30700	40200	21700	30950	30928.69	9.99	0	-1103	31983	31466	31133	30616	30283	31300	30450	50	9250	200	22900	50	1	24831179	7685	21.46	2.12	12	0.01	1442.00	14626.00	48450	20231121	-36.12	29000	20240805	6.72	46200	-33.01	20240603	29000	6.72	20240805	48450	-36.12	20231121	29000	6.72	20240805	2.00	N	213420	200	49 억		2481318	N	N	564	N	00	N
50	20240822	160923	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30950	-450	5	-1.43	1993904900	64275	60.14	31450	31650	30800	40800	22000	31400	31021.59	10.05	0	-16866	32333	31866	31183	30716	30033	32100	30950	50	9400	200	23230	50	1	24831179	7685	21.46	2.12	12	0.26	1442.00	14626.00	48450	20231121	-36.12	29000	20240805	6.72	46200	-33.01	20240603	29000	6.72	20240805	48450	-36.12	20231121	29000	6.72	20240805	1.95	N	213420	200	49 억		2494527	N	N	564	N	00	N
51	20240822	150930	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30850	-550	5	-1.75	1906756350	61454	57.50	31450	31650	30800	40800	22000	31400	31027.38	10.05	0	-15961	32333	31866	31183	30716	30033	32100	30950	50	9400	200	23230	50	1	24831179	7660	21.39	2.11	12	0.25	1442.00	14626.00	48450	20231121	-36.33	29000	20240805	6.38	46200	-33.23	20240603	29000	6.38	20240805	48450	-36.33	20231121	29000	6.38	20240805	1.95	N	213420	200	49 억		2494527	N	N	1056	N	00	N
52	20240822	140931	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30900	-500	5	-1.59	1538952150	49571	46.38	31450	31650	30800	40800	22000	31400	31045.41	10.05	0	-16911	32333	31866	31183	30716	30033	32100	30950	50	9400	200	23230	50	1	24831179	7673	21.43	2.11	12	0.20	1442.00	14626.00	48450	20231121	-36.22	29000	20240805	6.55	46200	-33.12	20240603	29000	6.55	20240805	48450	-36.22	20231121	29000	6.55	20240805	1.95	N	213420	200	49 억		2494527	N	N	1056	N	00	N
53	20240822	130931	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30900	-500	5	-1.59	1357989250	43713	40.90	31450	31650	30800	40800	22000	31400	31066.03	10.05	0	-18001	32333	31866	31183	30716	30033	32100	30950	50	9400	200	23230	50	1	24831179	7673	21.43	2.11	12	0.18	1442.00	14626.00	48450	20231121	-36.22	29000	20240805	6.55	46200	-33.12	20240603	29000	6.55	20240805	48450	-36.22	20231121	29000	6.55	20240805	1.95	N	213420	200	49 억		2494527	N	N	1056	N	00	N
54	20240822	120934	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31000	-400	5	-1.27	1067598550	34303	32.10	31450	31650	30900	40800	22000	31400	31122.60	10.05	0	-13896	32333	31866	31183	30716	30033	32100	30950	50	9400	200	23230	50	1	24831179	7698	21.50	2.12	12	0.14	1442.00	14626.00	48450	20231121	-36.02	29000	20240805	6.90	46200	-32.90	20240603	29000	6.90	20240805	48450	-36.02	20231121	29000	6.90	20240805	1.95	N	213420	200	49 억		2494527	N	N	1056	N	00	N
55	20240822	110926	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30950	-450	5	-1.43	824256900	26438	24.74	31450	31650	30950	40800	22000	31400	31176.98	10.05	0	-11277	32333	31866	31183	30716	30033	32100	30950	50	9400	200	23230	50	1	24831179	7685	21.46	2.12	12	0.11	1442.00	14626.00	48450	20231121	-36.12	29000	20240805	6.72	46200	-33.01	20240603	29000	6.72	20240805	48450	-36.12	20231121	29000	6.72	20240805	1.95	N	213420	200	49 억		2494527	N	N	1056	N	00	N
56	20240822	100925	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31150	-250	5	-0.80	465127600	14868	13.91	31450	31650	31150	40800	22000	31400	31283.80	10.05	0	-7119	32333	31866	31183	30716	30033	32100	30950	50	9400	200	23230	50	1	24831179	7735	21.60	2.13	12	0.06	1442.00	14626.00	48450	20231121	-35.71	29000	20240805	7.41	46200	-32.58	20240603	29000	7.41	20240805	48450	-35.71	20231121	29000	7.41	20240805	1.95	N	213420	200	49 억		2494527	N	N	1056	N	00	N
57	20240822	090925	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31200	-200	5	-0.64	61058750	1950	1.82	31450	31650	31150	40800	22000	31400	31312.18	10.05	0	-1252	32333	31866	31183	30716	30033	32100	30950	50	9400	200	23230	50	1	24831179	7747	21.64	2.13	12	0.01	1442.00	14626.00	48450	20231121	-35.60	29000	20240805	7.59	46200	-32.47	20240603	29000	7.59	20240805	48450	-35.60	20231121	29000	7.59	20240805	1.95	N	213420	200	49 억		2494527	N	N	1056	N	00	N
58	20240821	160920	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31400	800	2	2.61	3321746650	106338	60.60	30700	31650	30500	39750	21450	30600	31238.08	9.93	0	7487	31900	31250	30850	30200	29800	31050	30000	50	9150	200	22640	50	1	24831179	7797	21.78	2.15	12	0.43	1442.00	14626.00	48450	20231121	-35.19	29000	20240805	8.28	46200	-32.03	20240603	29000	8.28	20240805	48450	-35.19	20231121	29000	8.28	20240805	1.90	N	213420	200	49 억		2466570	N	N	1055	N	00	N
59	20240821	150933	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31450	850	2	2.78	3204348600	102603	58.47	30700	31650	30500	39750	21450	30600	31231.58	9.93	0	8569	31900	31250	30850	30200	29800	31050	30000	50	9150	200	22640	50	1	24831179	7809	21.81	2.15	12	0.41	1442.00	14626.00	48450	20231121	-35.09	29000	20240805	8.45	46200	-31.93	20240603	29000	8.45	20240805	48450	-35.09	20231121	29000	8.45	20240805	1.90	N	213420	200	49 억		2466570	N	N	825	N	00	N
60	20240821	140930	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31200	600	2	1.96	2621368250	84057	47.90	30700	31550	30500	39750	21450	30600	31186.76	9.93	0	3987	31900	31250	30850	30200	29800	31050	30000	50	9150	200	22640	50	1	24831179	7747	21.64	2.13	12	0.34	1442.00	14626.00	48450	20231121	-35.60	29000	20240805	7.59	46200	-32.47	20240603	29000	7.59	20240805	48450	-35.60	20231121	29000	7.59	20240805	1.90	N	213420	200	49 억		2466570	N	N	825	N	00	N
61	20240821	130934	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31150	550	2	1.80	2339371850	75021	42.75	30700	31550	30500	39750	21450	30600	31184.19	9.93	0	5338	31900	31250	30850	30200	29800	31050	30000	50	9150	200	22640	50	1	24831179	7735	21.60	2.13	12	0.30	1442.00	14626.00	48450	20231121	-35.71	29000	20240805	7.41	46200	-32.58	20240603	29000	7.41	20240805	48450	-35.71	20231121	29000	7.41	20240805	1.90	N	213420	200	49 억		2466570	N	N	825	N	00	N
62	20240821	120935	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31150	550	2	1.80	2194147050	70346	40.09	30700	31550	30500	39750	21450	30600	31192.18	9.93	0	5601	31900	31250	30850	30200	29800	31050	30000	50	9150	200	22640	50	1	24831179	7735	21.60	2.13	12	0.28	1442.00	14626.00	48450	20231121	-35.71	29000	20240805	7.41	46200	-32.58	20240603	29000	7.41	20240805	48450	-35.71	20231121	29000	7.41	20240805	1.90	N	213420	200	49 억		2466570	N	N	825	N	00	N
63	20240821	110930	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31150	550	2	1.80	2001152050	64135	36.55	30700	31550	30500	39750	21450	30600	31203.75	9.93	0	7027	31900	31250	30850	30200	29800	31050	30000	50	9150	200	22640	50	1	24831179	7735	21.60	2.13	12	0.26	1442.00	14626.00	48450	20231121	-35.71	29000	20240805	7.41	46200	-32.58	20240603	29000	7.41	20240805	48450	-35.71	20231121	29000	7.41	20240805	1.90	N	213420	200	49 억		2466570	N	N	825	N	00	N
64	20240821	100935	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31400	800	2	2.61	1620300950	51941	29.60	30700	31550	30500	39750	21450	30600	31196.94	9.93	0	10714	31900	31250	30850	30200	29800	31050	30000	50	9150	200	22640	50	1	24831179	7797	21.78	2.15	12	0.21	1442.00	14626.00	48450	20231121	-35.19	29000	20240805	8.28	46200	-32.03	20240603	29000	8.28	20240805	48450	-35.19	20231121	29000	8.28	20240805	1.90	N	213420	200	49 억		2466570	N	N	825	N	00	N
65	20240821	090925	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30850	250	2	0.82	318456150	10346	5.90	30700	30950	30500	39750	21450	30600	30783.55	9.93	0	1231	31900	31250	30850	30200	29800	31050	30000	50	9150	200	22640	50	1	24831179	7660	21.39	2.11	12	0.04	1442.00	14626.00	48450	20231121	-36.33	29000	20240805	6.38	46200	-33.23	20240603	29000	6.38	20240805	48450	-36.33	20231121	29000	6.38	20240805	1.90	N	213420	200	49 억		2466570	N	N	825	N	00	N
66	20240820	160915	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30600	-300	5	-0.97	5340079250	173909	126.72	31100	31500	30450	40150	21650	30900	30706.23	9.81	0	36860	33433	32166	31433	30166	29433	31800	29800	50	9250	200	22860	50	1	24831179	7598	21.22	2.09	12	0.70	1442.00	14626.00	48450	20231121	-36.84	29000	20240805	5.52	46200	-33.77	20240603	29000	5.52	20240805	48450	-36.84	20231121	29000	5.52	20240805	1.94	N	213420	200	49 억		2436132	N	N	825	N	00	N
67	20240820	150926	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30500	-400	5	-1.29	5126720500	166932	121.63	31100	31500	30450	40150	21650	30900	30711.43	9.81	0	34841	33433	32166	31433	30166	29433	31800	29800	50	9250	200	22860	50	1	24831179	7574	21.15	2.09	12	0.67	1442.00	14626.00	48450	20231121	-37.05	29000	20240805	5.17	46200	-33.98	20240603	29000	5.17	20240805	48450	-37.05	20231121	29000	5.17	20240805	1.94	N	213420	200	49 억		2436132	N	N	361	N	00	N
68	20240820	140924	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30500	-400	5	-1.29	3767260250	122386	89.17	31100	31500	30500	40150	21650	30900	30781.79	9.81	0	23894	33433	32166	31433	30166	29433	31800	29800	50	9250	200	22860	50	1	24831179	7574	21.15	2.09	12	0.49	1442.00	14626.00	48450	20231121	-37.05	29000	20240805	5.17	46200	-33.98	20240603	29000	5.17	20240805	48450	-37.05	20231121	29000	5.17	20240805	1.94	N	213420	200	49 억		2436132	N	N	361	N	00	N
69	20240820	130925	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30650	-250	5	-0.81	2887010450	93578	68.18	31100	31500	30550	40150	21650	30900	30851.38	9.81	0	15487	33433	32166	31433	30166	29433	31800	29800	50	9250	200	22860	50	1	24831179	7611	21.26	2.10	12	0.38	1442.00	14626.00	48450	20231121	-36.74	29000	20240805	5.69	46200	-33.66	20240603	29000	5.69	20240805	48450	-36.74	20231121	29000	5.69	20240805	1.94	N	213420	200	49 억		2436132	N	N	361	N	00	N
70	20240820	120920	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30650	-250	5	-0.81	2218189100	71732	52.27	31100	31500	30600	40150	21650	30900	30923.29	9.81	0	10793	33433	32166	31433	30166	29433	31800	29800	50	9250	200	22860	50	1	24831179	7611	21.26	2.10	12	0.29	1442.00	14626.00	48450	20231121	-36.74	29000	20240805	5.69	46200	-33.66	20240603	29000	5.69	20240805	48450	-36.74	20231121	29000	5.69	20240805	1.94	N	213420	200	49 억		2436132	N	N	361	N	00	N
71	20240820	110918	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30750	-150	5	-0.49	1558128750	50231	36.60	31100	31500	30650	40150	21650	30900	31019.27	9.81	0	3430	33433	32166	31433	30166	29433	31800	29800	50	9250	200	22860	50	1	24831179	7636	21.32	2.10	12	0.20	1442.00	14626.00	48450	20231121	-36.53	29000	20240805	6.03	46200	-33.44	20240603	29000	6.03	20240805	48450	-36.53	20231121	29000	6.03	20240805	1.94	N	213420	200	49 억		2436132	N	N	361	N	00	N
72	20240820	100916	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31000	100	2	0.32	747701050	23887	17.40	31100	31500	31000	40150	21650	30900	31301.59	9.81	0	-2054	33433	32166	31433	30166	29433	31800	29800	50	9250	200	22860	50	1	24831179	7698	21.50	2.12	12	0.10	1442.00	14626.00	48450	20231121	-36.02	29000	20240805	6.90	46200	-32.90	20240603	29000	6.90	20240805	48450	-36.02	20231121	29000	6.90	20240805	1.94	N	213420	200	49 억		2436132	N	N	361	N	00	N
73	20240820	090918	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31400	500	2	1.62	177720900	5674	4.13	31100	31450	31100	40150	21650	30900	31321.98	9.81	0	916	33433	32166	31433	30166	29433	31800	29800	50	9250	200	22860	50	1	24831179	7797	21.78	2.15	12	0.02	1442.00	14626.00	48450	20231121	-35.19	29000	20240805	8.28	46200	-32.03	20240603	29000	8.28	20240805	48450	-35.19	20231121	29000	8.28	20240805	1.94	N	213420	200	49 억		2436132	N	N	361	N	00	N
74	20240819	160907	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30900	-1450	5	-4.48	4266761400	136149	131.08	32700	32700	30700	42050	22650	32350	31339.12	9.84	0	-8801	33183	32766	32233	31816	31283	32975	32025	50	9700	200	23930	50	1	24831179	7673	21.43	2.11	12	0.55	1442.00	14626.00	48450	20231121	-36.22	29000	20240805	6.55	46200	-33.12	20240603	29000	6.55	20240805	48450	-36.22	20231121	29000	6.55	20240805	1.78	N	213420	200	49 억		2444074	N	N	361	N	00	N
75	20240819	150916	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30850	-1500	5	-4.64	4075838050	129973	125.13	32700	32700	30700	42050	22650	32350	31359.04	9.84	0	-6759	33183	32766	32233	31816	31283	32975	32025	50	9700	200	23930	50	1	24831179	7660	21.39	2.11	12	0.52	1442.00	14626.00	48450	20231121	-36.33	29000	20240805	6.38	46200	-33.23	20240603	29000	6.38	20240805	48450	-36.33	20231121	29000	6.38	20240805	1.78	N	213420	200	49 억		2444074	N	N	615	N	00	N
76	20240819	140917	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30950	-1400	5	-4.33	3130334150	99274	95.57	32700	32700	30850	42050	22650	32350	31532.18	9.84	0	-12436	33183	32766	32233	31816	31283	32975	32025	50	9700	200	23930	50	1	24831179	7685	21.46	2.12	12	0.40	1442.00	14626.00	48450	20231121	-36.12	29000	20240805	6.72	46200	-33.01	20240603	29000	6.72	20240805	48450	-36.12	20231121	29000	6.72	20240805	1.78	N	213420	200	49 억		2444074	N	N	615	N	00	N
77	20240819	130913	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31400	-950	5	-2.94	2112069900	66540	64.06	32700	32700	31350	42050	22650	32350	31741.27	9.84	0	-7161	33183	32766	32233	31816	31283	32975	32025	50	9700	200	23930	50	1	24831179	7797	21.78	2.15	12	0.27	1442.00	14626.00	48450	20231121	-35.19	29000	20240805	8.28	46200	-32.03	20240603	29000	8.28	20240805	48450	-35.19	20231121	29000	8.28	20240805	1.78	N	213420	200	49 억		2444074	N	N	615	N	00	N
78	20240819	120913	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31400	-950	5	-2.94	1797026100	56516	54.41	32700	32700	31350	42050	22650	32350	31796.67	9.84	0	-9996	33183	32766	32233	31816	31283	32975	32025	50	9700	200	23930	50	1	24831179	7797	21.78	2.15	12	0.23	1442.00	14626.00	48450	20231121	-35.19	29000	20240805	8.28	46200	-32.03	20240603	29000	8.28	20240805	48450	-35.19	20231121	29000	8.28	20240805	1.78	N	213420	200	49 억		2444074	N	N	615	N	00	N
79	20240819	110914	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31650	-700	5	-2.16	1333316700	41781	40.22	32700	32700	31550	42050	22650	32350	31911.93	9.84	0	-6702	33183	32766	32233	31816	31283	32975	32025	50	9700	200	23930	50	1	24831179	7859	21.95	2.16	12	0.17	1442.00	14626.00	48450	20231121	-34.67	29000	20240805	9.14	46200	-31.49	20240603	29000	9.14	20240805	48450	-34.67	20231121	29000	9.14	20240805	1.78	N	213420	200	49 억		2444074	N	N	615	N	00	N
80	20240819	100915	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31650	-700	5	-2.16	880538800	27487	26.46	32700	32700	31550	42050	22650	32350	32034.62	9.84	0	-3218	33183	32766	32233	31816	31283	32975	32025	50	9700	200	23930	50	1	24831179	7859	21.95	2.16	12	0.11	1442.00	14626.00	48450	20231121	-34.67	29000	20240805	9.14	46200	-31.49	20240603	29000	9.14	20240805	48450	-34.67	20231121	29000	9.14	20240805	1.78	N	213420	200	49 억		2444074	N	N	615	N	00	N
81	20240819	090914	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31900	-450	5	-1.39	329915250	10285	9.90	32700	32700	31900	42050	22650	32350	32077.06	9.84	0	1567	33183	32766	32233	31816	31283	32975	32025	50	9700	200	23930	50	1	24831179	7921	22.12	2.18	12	0.04	1442.00	14626.00	48450	20231121	-34.16	29000	20240805	10.00	46200	-30.95	20240603	29000	10.00	20240805	48450	-34.16	20231121	29000	10.00	20240805	1.78	N	213420	200	49 억		2444074	N	N	615	N	00	N
82	20240816	160906	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32350	1000	2	3.19	3314366550	102775	47.16	31700	32650	31700	40750	21950	31350	32248.64	9.79	0	8829	34250	32800	32000	30550	29750	32400	30150	50	9400	200	23190	50	1	24831179	8033	22.43	2.21	12	0.41	1442.00	14626.00	48450	20231121	-33.23	29000	20240805	11.55	46200	-29.98	20240603	29000	11.55	20240805	48450	-33.23	20231121	29000	11.55	20240805	1.80	N	213420	200	49 억		2432132	N	N	615	N	00	N
83	20240816	150909	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32200	850	2	2.71	3138442850	97324	44.66	31700	32650	31700	40750	21950	31350	32247.37	9.79	0	9106	34250	32800	32000	30550	29750	32400	30150	50	9400	200	23190	50	1	24831179	7996	22.33	2.20	12	0.39	1442.00	14626.00	48450	20231121	-33.54	29000	20240805	11.03	46200	-30.30	20240603	29000	11.03	20240805	48450	-33.54	20231121	29000	11.03	20240805	1.80	N	213420	200	49 억		2432132	N	N	564	N	00	N
84	20240816	140912	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32400	1050	2	3.35	2807703200	87088	39.96	31700	32650	31700	40750	21950	31350	32239.84	9.79	0	9352	34250	32800	32000	30550	29750	32400	30150	50	9400	200	23190	50	1	24831179	8045	22.47	2.22	12	0.35	1442.00	14626.00	48450	20231121	-33.13	29000	20240805	11.72	46200	-29.87	20240603	29000	11.72	20240805	48450	-33.13	20231121	29000	11.72	20240805	1.80	N	213420	200	49 억		2432132	N	N	564	N	00	N
85	20240816	130915	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32350	1000	2	3.19	2421900150	75135	34.48	31700	32650	31700	40750	21950	31350	32233.98	9.79	0	9486	34250	32800	32000	30550	29750	32400	30150	50	9400	200	23190	50	1	24831179	8033	22.43	2.21	12	0.30	1442.00	14626.00	48450	20231121	-33.23	29000	20240805	11.55	46200	-29.98	20240603	29000	11.55	20240805	48450	-33.23	20231121	29000	11.55	20240805	1.80	N	213420	200	49 억		2432132	N	N	564	N	00	N
86	20240816	120909	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32400	1050	2	3.35	2097851750	65126	29.88	31700	32650	31700	40750	21950	31350	32212.20	9.79	0	9692	34250	32800	32000	30550	29750	32400	30150	50	9400	200	23190	50	1	24831179	8045	22.47	2.22	12	0.26	1442.00	14626.00	48450	20231121	-33.13	29000	20240805	11.72	46200	-29.87	20240603	29000	11.72	20240805	48450	-33.13	20231121	29000	11.72	20240805	1.80	N	213420	200	49 억		2432132	N	N	564	N	00	N
87	20240816	110913	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32350	1000	2	3.19	1780728000	55344	25.40	31700	32650	31700	40750	21950	31350	32175.63	9.79	0	10613	34250	32800	32000	30550	29750	32400	30150	50	9400	200	23190	50	1	24831179	8033	22.43	2.21	12	0.22	1442.00	14626.00	48450	20231121	-33.23	29000	20240805	11.55	46200	-29.98	20240603	29000	11.55	20240805	48450	-33.23	20231121	29000	11.55	20240805	1.80	N	213420	200	49 억		2432132	N	N	564	N	00	N
88	20240816	100910	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32600	1250	2	3.99	1424824550	44379	20.36	31700	32600	31700	40750	21950	31350	32105.83	9.79	0	13342	34250	32800	32000	30550	29750	32400	30150	50	9400	200	23190	50	1	24831179	8095	22.61	2.23	12	0.18	1442.00	14626.00	48450	20231121	-32.71	29000	20240805	12.41	46200	-29.44	20240603	29000	12.41	20240805	48450	-32.71	20231121	29000	12.41	20240805	1.80	N	213420	200	49 억		2432132	N	N	564	N	00	N
89	20240816	090911	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31850	500	2	1.59	336114000	10561	4.85	31700	31950	31700	40750	21950	31350	31825.96	9.79	0	3477	34250	32800	32000	30550	29750	32400	30150	50	9400	200	23190	50	1	24831179	7909	22.09	2.18	12	0.04	1442.00	14626.00	48450	20231121	-34.26	29000	20240805	9.83	46200	-31.06	20240603	29000	9.83	20240805	48450	-34.26	20231121	29000	9.83	20240805	1.80	N	213420	200	49 억		2432132	N	N	564	N	00	N
90	20240814	160911	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31350	-1450	5	-4.42	6920027300	216875	198.90	33450	33450	31200	42600	23000	32800	31908.46	9.88	0	-24243	33933	33366	32783	32216	31633	33650	32500	50	9800	200	24270	50	1	24831179	7785	21.74	2.14	12	0.87	1442.00	14626.00	48450	20231121	-35.29	29000	20240805	8.10	46200	-32.14	20240603	29000	8.10	20240805	48450	-35.29	20231121	29000	8.10	20240805	1.81	N	213420	200	49 억		2452210	N	N	530	N	00	N
91	20240814	150913	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31350	-1450	5	-4.42	6386051750	199815	183.26	33450	33450	31200	42600	23000	32800	31959.82	9.88	0	-23949	33933	33366	32783	32216	31633	33650	32500	50	9800	200	24270	50	1	24831179	7785	21.74	2.14	12	0.80	1442.00	14626.00	48450	20231121	-35.29	29000	20240805	8.10	46200	-32.14	20240603	29000	8.10	20240805	48450	-35.29	20231121	29000	8.10	20240805	1.81	N	213420	200	49 억		2452210	N	N	125	N	00	N
92	20240814	140916	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31450	-1350	5	-4.12	4723397700	146787	134.62	33450	33450	31350	42600	23000	32800	32178.58	9.88	0	-27851	33933	33366	32783	32216	31633	33650	32500	50	9800	200	24270	50	1	24831179	7809	21.81	2.15	12	0.59	1442.00	14626.00	48450	20231121	-35.09	29000	20240805	8.45	46200	-31.93	20240603	29000	8.45	20240805	48450	-35.09	20231121	29000	8.45	20240805	1.81	N	213420	200	49 억		2452210	N	N	125	N	00	N
93	20240814	130912	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32050	-750	5	-2.29	2790697950	85627	78.53	33450	33450	32050	42600	23000	32800	32591.33	9.88	0	-13955	33933	33366	32783	32216	31633	33650	32500	50	9800	200	24270	50	1	24831179	7958	22.23	2.19	12	0.34	1442.00	14626.00	48450	20231121	-33.85	29000	20240805	10.52	46200	-30.63	20240603	29000	10.52	20240805	48450	-33.85	20231121	29000	10.52	20240805	1.81	N	213420	200	49 억		2452210	N	N	125	N	00	N
94	20240814	120909	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32300	-500	5	-1.52	2312013300	70755	64.89	33450	33450	32050	42600	23000	32800	32676.32	9.88	0	-12735	33933	33366	32783	32216	31633	33650	32500	50	9800	200	24270	50	1	24831179	8020	22.40	2.21	12	0.28	1442.00	14626.00	48450	20231121	-33.33	29000	20240805	11.38	46200	-30.09	20240603	29000	11.38	20240805	48450	-33.33	20231121	29000	11.38	20240805	1.81	N	213420	200	49 억		2452210	N	N	125	N	00	N
95	20240814	110906	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32450	-350	5	-1.07	1575975050	47930	43.96	33450	33450	32400	42600	23000	32800	32880.77	9.88	0	-13849	33933	33366	32783	32216	31633	33650	32500	50	9800	200	24270	50	1	24831179	8058	22.50	2.22	12	0.19	1442.00	14626.00	48450	20231121	-33.02	29000	20240805	11.90	46200	-29.76	20240603	29000	11.90	20240805	48450	-33.02	20231121	29000	11.90	20240805	1.81	N	213420	200	49 억		2452210	N	N	125	N	00	N
96	20240814	100904	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32700	-100	5	-0.30	959706700	29012	26.61	33450	33450	32650	42600	23000	32800	33079.66	9.88	0	-7842	33933	33366	32783	32216	31633	33650	32500	50	9800	200	24270	50	1	24831179	8120	22.68	2.24	12	0.12	1442.00	14626.00	48450	20231121	-32.51	29000	20240805	12.76	46200	-29.22	20240603	29000	12.76	20240805	48450	-32.51	20231121	29000	12.76	20240805	1.81	N	213420	200	49 억		2452210	N	N	125	N	00	N
97	20240814	090936	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33200	400	2	1.22	251574950	7572	6.94	33450	33450	33000	42600	23000	32800	33224.43	9.88	0	-4587	33933	33366	32783	32216	31633	33650	32500	50	9800	200	24270	50	1	24831179	8244	23.02	2.27	12	0.03	1442.00	14626.00	48450	20231121	-31.48	29000	20240805	14.48	46200	-28.14	20240603	29000	14.48	20240805	48450	-31.48	20231121	29000	14.48	20240805	1.81	N	213420	200	49 억		2452210	N	N	125	N	00	N
98	20240813	160856	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32800	700	2	2.18	3576059650	108537	165.64	32350	33350	32200	41700	22500	32100	32947.90	9.90	0	-6861	33066	32582	31816	31332	30566	32825	31575	50	9600	200	23750	50	1	24831179	8145	22.75	2.24	12	0.44	1442.00	14626.00	48450	20231121	-32.30	29000	20240805	13.10	46200	-29.00	20240603	29000	13.10	20240805	48450	-32.30	20231121	29000	13.10	20240805	1.81	N	213420	200	49 억		2459218	N	N	125	N	00	N
99	20240813	150902	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32800	700	2	2.18	3487406100	105834	161.51	32350	33350	32200	41700	22500	32100	32951.66	9.90	0	-6427	33066	32582	31816	31332	30566	32825	31575	50	9600	200	23750	50	1	24831179	8145	22.75	2.24	12	0.43	1442.00	14626.00	48450	20231121	-32.30	29000	20240805	13.10	46200	-29.00	20240603	29000	13.10	20240805	48450	-32.30	20231121	29000	13.10	20240805	1.81	N	213420	200	49 억		2459218	N	N	374	N	00	N
100	20240813	140902	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32850	750	2	2.34	3117134100	94534	144.27	32350	33350	32200	41700	22500	32100	32973.68	9.90	0	-8678	33066	32582	31816	31332	30566	32825	31575	50	9600	200	23750	50	1	24831179	8157	22.78	2.25	12	0.38	1442.00	14626.00	48450	20231121	-32.20	29000	20240805	13.28	46200	-28.90	20240603	29000	13.28	20240805	48450	-32.20	20231121	29000	13.28	20240805	1.81	N	213420	200	49 억		2459218	N	N	374	N	00	N
101	20240813	130903	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33050	950	2	2.96	2798884900	84870	129.52	32350	33350	32200	41700	22500	32100	32978.50	9.90	0	-5898	33066	32582	31816	31332	30566	32825	31575	50	9600	200	23750	50	1	24831179	8207	22.92	2.26	12	0.34	1442.00	14626.00	48450	20231121	-31.79	29000	20240805	13.97	46200	-28.46	20240603	29000	13.97	20240805	48450	-31.79	20231121	29000	13.97	20240805	1.81	N	213420	200	49 억		2459218	N	N	374	N	00	N
102	20240813	120857	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33100	1000	2	3.12	2554532700	77479	118.24	32350	33350	32200	41700	22500	32100	32970.65	9.90	0	-4142	33066	32582	31816	31332	30566	32825	31575	50	9600	200	23750	50	1	24831179	8219	22.95	2.26	12	0.31	1442.00	14626.00	48450	20231121	-31.68	29000	20240805	14.14	46200	-28.35	20240603	29000	14.14	20240805	48450	-31.68	20231121	29000	14.14	20240805	1.81	N	213420	200	49 억		2459218	N	N	374	N	00	N
103	20240813	110855	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33150	1050	2	3.27	2068700650	62817	95.86	32350	33350	32200	41700	22500	32100	32932.18	9.90	0	814	33066	32582	31816	31332	30566	32825	31575	50	9600	200	23750	50	1	24831179	8232	22.99	2.27	12	0.25	1442.00	14626.00	48450	20231121	-31.58	29000	20240805	14.31	46200	-28.25	20240603	29000	14.31	20240805	48450	-31.58	20231121	29000	14.31	20240805	1.81	N	213420	200	49 억		2459218	N	N	374	N	00	N
104	20240813	100857	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33150	1050	2	3.27	1408676150	42869	65.42	32350	33350	32200	41700	22500	32100	32860.02	9.90	0	3503	33066	32582	31816	31332	30566	32825	31575	50	9600	200	23750	50	1	24831179	8232	22.99	2.27	12	0.17	1442.00	14626.00	48450	20231121	-31.58	29000	20240805	14.31	46200	-28.25	20240603	29000	14.31	20240805	48450	-31.58	20231121	29000	14.31	20240805	1.81	N	213420	200	49 억		2459218	N	N	374	N	00	N
105	20240813	090902	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32350	250	2	0.78	206455800	6384	9.74	32350	32500	32200	41700	22500	32100	32339.57	9.90	0	-1496	33066	32582	31816	31332	30566	32825	31575	50	9600	200	23750	50	1	24831179	8033	22.43	2.21	12	0.03	1442.00	14626.00	48450	20231121	-33.23	29000	20240805	11.55	46200	-29.98	20240603	29000	11.55	20240805	48450	-33.23	20231121	29000	11.55	20240805	1.81	N	213420	200	49 억		2459218	N	N	374	N	00	N
106	20240812	160850	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32100	900	2	2.88	2085952350	65169	84.05	31250	32300	31050	40550	21850	31200	32008.26	9.93	0	-10382	32300	31750	31300	30750	30300	31700	30700	50	9350	200	23080	50	1	24831179	7971	22.26	2.19	12	0.26	1442.00	14626.00	48450	20231121	-33.75	29000	20240805	10.69	46200	-30.52	20240603	29000	10.69	20240805	48450	-33.75	20231121	29000	10.69	20240805	1.82	N	213420	200	49 억		2466390	N	N	374	N	00	N
107	20240812	150851	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32200	1000	2	3.21	1924309550	60138	77.56	31250	32300	31050	40550	21850	31200	31998.23	9.93	0	-9141	32300	31750	31300	30750	30300	31700	30700	50	9350	200	23080	50	1	24831179	7996	22.33	2.20	12	0.24	1442.00	14626.00	48450	20231121	-33.54	29000	20240805	11.03	46200	-30.30	20240603	29000	11.03	20240805	48450	-33.54	20231121	29000	11.03	20240805	1.82	N	213420	200	49 억		2466390	N	N	349	N	00	N
108	20240812	140851	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32250	1050	2	3.37	1595140250	49926	64.39	31250	32300	31050	40550	21850	31200	31950.09	9.93	0	-4095	32300	31750	31300	30750	30300	31700	30700	50	9350	200	23080	50	1	24831179	8008	22.36	2.20	12	0.20	1442.00	14626.00	48450	20231121	-33.44	29000	20240805	11.21	46200	-30.19	20240603	29000	11.21	20240805	48450	-33.44	20231121	29000	11.21	20240805	1.82	N	213420	200	49 억		2466390	N	N	349	N	00	N
109	20240812	130847	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32000	800	2	2.56	1440439800	45114	58.18	31250	32300	31050	40550	21850	31200	31928.89	9.93	0	-4630	32300	31750	31300	30750	30300	31700	30700	50	9350	200	23080	50	1	24831179	7946	22.19	2.19	12	0.18	1442.00	14626.00	48450	20231121	-33.95	29000	20240805	10.34	46200	-30.74	20240603	29000	10.34	20240805	48450	-33.95	20231121	29000	10.34	20240805	1.82	N	213420	200	49 억		2466390	N	N	349	N	00	N
110	20240812	120848	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32000	800	2	2.56	1315600400	41215	53.15	31250	32300	31050	40550	21850	31200	31920.43	9.93	0	-3377	32300	31750	31300	30750	30300	31700	30700	50	9350	200	23080	50	1	24831179	7946	22.19	2.19	12	0.17	1442.00	14626.00	48450	20231121	-33.95	29000	20240805	10.34	46200	-30.74	20240603	29000	10.34	20240805	48450	-33.95	20231121	29000	10.34	20240805	1.82	N	213420	200	49 억		2466390	N	N	349	N	00	N
111	20240812	110849	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31850	650	2	2.08	1128947300	35367	45.61	31250	32300	31050	40550	21850	31200	31920.92	9.93	0	-1871	32300	31750	31300	30750	30300	31700	30700	50	9350	200	23080	50	1	24831179	7909	22.09	2.18	12	0.14	1442.00	14626.00	48450	20231121	-34.26	29000	20240805	9.83	46200	-31.06	20240603	29000	9.83	20240805	48450	-34.26	20231121	29000	9.83	20240805	1.82	N	213420	200	49 억		2466390	N	N	349	N	00	N
112	20240812	100842	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31950	750	2	2.40	858641150	26884	34.67	31250	32300	31050	40550	21850	31200	31938.74	9.93	0	-194	32300	31750	31300	30750	30300	31700	30700	50	9350	200	23080	50	1	24831179	7934	22.16	2.18	12	0.11	1442.00	14626.00	48450	20231121	-34.06	29000	20240805	10.17	46200	-30.84	20240603	29000	10.17	20240805	48450	-34.06	20231121	29000	10.17	20240805	1.82	N	213420	200	49 억		2466390	N	N	349	N	00	N
113	20240812	090840	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31400	200	2	0.64	99808500	3182	4.10	31250	31550	31050	40550	21850	31200	31366.59	9.93	0	-1356	32300	31750	31300	30750	30300	31700	30700	50	9350	200	23080	50	1	24831179	7797	21.78	2.15	12	0.01	1442.00	14626.00	48450	20231121	-35.19	29000	20240805	8.28	46200	-32.03	20240603	29000	8.28	20240805	48450	-35.19	20231121	29000	8.28	20240805	1.82	N	213420	200	49 억		2466390	N	N	349	N	00	N
114	20240809	160837	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31200	650	2	2.13	2413185200	77058	98.48	31200	31850	30850	39700	21400	30550	31316.77	9.93	0	-3865	31583	31066	30483	29966	29383	31325	30225	50	9150	200	22600	50	1	24831179	7747	21.64	2.13	12	0.31	1442.00	14626.00	48450	20231121	-35.60	29000	20240805	7.59	46200	-32.47	20240603	29000	7.59	20240805	48450	-35.60	20231121	29000	7.59	20240805	1.75	N	213420	200	49 억		2466892	N	N	349	N	00	N
115	20240809	150856	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31250	700	2	2.29	2243753400	71623	91.53	31200	31850	30850	39700	21400	30550	31327.29	9.93	0	-3840	31583	31066	30483	29966	29383	31325	30225	50	9150	200	22600	50	1	24831179	7760	21.67	2.14	12	0.29	1442.00	14626.00	48450	20231121	-35.50	29000	20240805	7.76	46200	-32.36	20240603	29000	7.76	20240805	48450	-35.50	20231121	29000	7.76	20240805	1.75	N	213420	200	49 억		2466892	N	N	590	N	00	N
116	20240809	140900	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30950	400	2	1.31	2049460100	65381	83.55	31200	31850	30850	39700	21400	30550	31346.43	9.93	0	-6641	31583	31066	30483	29966	29383	31325	30225	50	9150	200	22600	50	1	24831179	7685	21.46	2.12	12	0.26	1442.00	14626.00	48450	20231121	-36.12	29000	20240805	6.72	46200	-33.01	20240603	29000	6.72	20240805	48450	-36.12	20231121	29000	6.72	20240805	1.75	N	213420	200	49 억		2466892	N	N	590	N	00	N
117	20240809	130853	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31350	800	2	2.62	1640738400	52233	66.75	31200	31850	31000	39700	21400	30550	31411.93	9.93	0	-2310	31583	31066	30483	29966	29383	31325	30225	50	9150	200	22600	50	1	24831179	7785	21.74	2.14	12	0.21	1442.00	14626.00	48450	20231121	-35.29	29000	20240805	8.10	46200	-32.14	20240603	29000	8.10	20240805	48450	-35.29	20231121	29000	8.10	20240805	1.75	N	213420	200	49 억		2466892	N	N	590	N	00	N
118	20240809	120852	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31400	850	2	2.78	1520926000	48405	61.86	31200	31850	31000	39700	21400	30550	31420.86	9.93	0	-2706	31583	31066	30483	29966	29383	31325	30225	50	9150	200	22600	50	1	24831179	7797	21.78	2.15	12	0.19	1442.00	14626.00	48450	20231121	-35.19	29000	20240805	8.28	46200	-32.03	20240603	29000	8.28	20240805	48450	-35.19	20231121	29000	8.28	20240805	1.75	N	213420	200	49 억		2466892	N	N	590	N	00	N
119	20240809	110845	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31400	850	2	2.78	1265756600	40276	51.47	31200	31850	31000	39700	21400	30550	31427.09	9.93	0	-2688	31583	31066	30483	29966	29383	31325	30225	50	9150	200	22600	50	1	24831179	7797	21.78	2.15	12	0.16	1442.00	14626.00	48450	20231121	-35.19	29000	20240805	8.28	46200	-32.03	20240603	29000	8.28	20240805	48450	-35.19	20231121	29000	8.28	20240805	1.75	N	213420	200	49 억		2466892	N	N	590	N	00	N
120	20240809	100855	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31250	700	2	2.29	911905650	29007	37.07	31200	31850	31000	39700	21400	30550	31437.46	9.93	0	-1817	31583	31066	30483	29966	29383	31325	30225	50	9150	200	22600	50	1	24831179	7760	21.67	2.14	12	0.12	1442.00	14626.00	48450	20231121	-35.50	29000	20240805	7.76	46200	-32.36	20240603	29000	7.76	20240805	48450	-35.50	20231121	29000	7.76	20240805	1.75	N	213420	200	49 억		2466892	N	N	590	N	00	N
121	20240809	090848	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31750	1200	2	3.93	353455450	11260	14.39	31200	31800	31000	39700	21400	30550	31390.43	9.93	0	3168	31583	31066	30483	29966	29383	31325	30225	50	9150	200	22600	50	1	24831179	7884	22.02	2.17	12	0.05	1442.00	14626.00	48450	20231121	-34.47	29000	20240805	9.48	46200	-31.28	20240603	29000	9.48	20240805	48450	-34.47	20231121	29000	9.48	20240805	1.75	N	213420	200	49 억		2466892	N	N	590	N	00	N
122	20240808	160833	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30550	-600	5	-1.93	2377085250	78110	78.58	30350	31000	29900	40450	21850	31150	30431.64	9.88	0	10204	32516	31832	30766	30082	29016	32175	30425	50	9300	200	23050	50	1	24831179	7586	21.19	2.09	12	0.31	1442.00	14626.00	48450	20231121	-36.95	29000	20240805	5.34	46200	-33.87	20240603	29000	5.34	20240805	48450	-36.95	20231121	29000	5.34	20240805	1.76	N	213420	200	49 억		2453124	N	N	590	N	00	N
123	20240808	150844	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30650	-500	5	-1.61	2073575150	68178	68.58	30350	31000	29900	40450	21850	31150	30413.38	9.88	0	6374	32516	31832	30766	30082	29016	32175	30425	50	9300	200	23050	50	1	24831179	7611	21.26	2.10	12	0.27	1442.00	14626.00	48450	20231121	-36.74	29000	20240805	5.69	46200	-33.66	20240603	29000	5.69	20240805	48450	-36.74	20231121	29000	5.69	20240805	1.76	N	213420	200	49 억		2453124	N	N	920	N	00	N
124	20240808	140846	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30850	-300	5	-0.96	1864551250	61358	61.72	30350	31000	29900	40450	21850	31150	30387.20	9.88	0	4576	32516	31832	30766	30082	29016	32175	30425	50	9300	200	23050	50	1	24831179	7660	21.39	2.11	12	0.25	1442.00	14626.00	48450	20231121	-36.33	29000	20240805	6.38	46200	-33.23	20240603	29000	6.38	20240805	48450	-36.33	20231121	29000	6.38	20240805	1.76	N	213420	200	49 억		2453124	N	N	920	N	00	N
125	20240808	130845	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30850	-300	5	-0.96	1708179400	56278	56.61	30350	31000	29900	40450	21850	31150	30351.53	9.88	0	3787	32516	31832	30766	30082	29016	32175	30425	50	9300	200	23050	50	1	24831179	7660	21.39	2.11	12	0.23	1442.00	14626.00	48450	20231121	-36.33	29000	20240805	6.38	46200	-33.23	20240603	29000	6.38	20240805	48450	-36.33	20231121	29000	6.38	20240805	1.76	N	213420	200	49 억		2453124	N	N	920	N	00	N
126	20240808	120850	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30600	-550	5	-1.77	1435440500	47432	47.71	30350	30700	29900	40450	21850	31150	30261.81	9.88	0	1838	32516	31832	30766	30082	29016	32175	30425	50	9300	200	23050	50	1	24831179	7598	21.22	2.09	12	0.19	1442.00	14626.00	48450	20231121	-36.84	29000	20240805	5.52	46200	-33.77	20240603	29000	5.52	20240805	48450	-36.84	20231121	29000	5.52	20240805	1.76	N	213420	200	49 억		2453124	N	N	920	N	00	N
127	20240808	110843	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30600	-550	5	-1.77	1289822800	42672	42.93	30350	30700	29900	40450	21850	31150	30224.93	9.88	0	-241	32516	31832	30766	30082	29016	32175	30425	50	9300	200	23050	50	1	24831179	7598	21.22	2.09	12	0.17	1442.00	14626.00	48450	20231121	-36.84	29000	20240805	5.52	46200	-33.77	20240603	29000	5.52	20240805	48450	-36.84	20231121	29000	5.52	20240805	1.76	N	213420	200	49 억		2453124	N	N	920	N	00	N
128	20240808	100841	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30250	-900	5	-2.89	800877650	26505	26.66	30350	30700	29900	40450	21850	31150	30213.62	9.88	0	-9569	32516	31832	30766	30082	29016	32175	30425	50	9300	200	23050	50	1	24831179	7511	20.98	2.07	12	0.11	1442.00	14626.00	48450	20231121	-37.56	29000	20240805	4.31	46200	-34.52	20240603	29000	4.31	20240805	48450	-37.56	20231121	29000	4.31	20240805	1.76	N	213420	200	49 억		2453124	N	N	920	N	00	N
129	20240808	090836	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30550	-600	5	-1.93	112223050	3694	3.72	30350	30550	30300	40450	21850	31150	30364.94	9.88	0	-1356	32516	31832	30766	30082	29016	32175	30425	50	9300	200	23050	50	1	24831179	7586	21.19	2.09	12	0.01	1442.00	14626.00	48450	20231121	-36.95	29000	20240805	5.34	46200	-33.87	20240603	29000	5.34	20240805	48450	-36.95	20231121	29000	5.34	20240805	1.76	N	213420	200	49 억		2453124	N	N	920	N	00	N
130	20240807	160822	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31150	600	2	1.96	3052123450	99101	57.01	30150	31450	29700	39700	21400	30550	30797.75	9.90	0	-10269	31883	31216	30483	29816	29083	31550	30150	50	9150	200	22600	50	1	24831179	7735	21.60	2.13	12	0.40	1442.00	14626.00	48450	20231121	-35.71	29000	20240805	7.41	46200	-32.58	20240603	29000	7.41	20240805	48450	-35.71	20231121	29000	7.41	20240805	2.02	N	213420	200	49 억		2457431	N	N	920	N	00	N
131	20240807	150835	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31100	550	2	1.80	2897833300	94129	54.15	30150	31450	29700	39700	21400	30550	30785.77	9.90	0	-10184	31883	31216	30483	29816	29083	31550	30150	50	9150	200	22600	50	1	24831179	7722	21.57	2.13	12	0.38	1442.00	14626.00	48450	20231121	-35.81	29000	20240805	7.24	46200	-32.68	20240603	29000	7.24	20240805	48450	-35.81	20231121	29000	7.24	20240805	2.02	N	213420	200	49 억		2457431	N	N	91	N	00	N
132	20240807	140841	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31300	750	2	2.45	2408048800	78422	45.11	30150	31400	29700	39700	21400	30550	30706.30	9.90	0	-7507	31883	31216	30483	29816	29083	31550	30150	50	9150	200	22600	50	1	24831179	7772	21.71	2.14	12	0.32	1442.00	14626.00	48450	20231121	-35.40	29000	20240805	7.93	46200	-32.25	20240603	29000	7.93	20240805	48450	-35.40	20231121	29000	7.93	20240805	2.02	N	213420	200	49 억		2457431	N	N	91	N	00	N
133	20240807	130834	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31100	550	2	1.80	2137104500	69746	40.12	30150	31300	29700	39700	21400	30550	30641.25	9.90	0	-8441	31883	31216	30483	29816	29083	31550	30150	50	9150	200	22600	50	1	24831179	7722	21.57	2.13	12	0.28	1442.00	14626.00	48450	20231121	-35.81	29000	20240805	7.24	46200	-32.68	20240603	29000	7.24	20240805	48450	-35.81	20231121	29000	7.24	20240805	2.02	N	213420	200	49 억		2457431	N	N	91	N	00	N
134	20240807	120837	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31100	550	2	1.80	1837386650	60116	34.58	30150	31300	29700	39700	21400	30550	30564.02	9.90	0	-9058	31883	31216	30483	29816	29083	31550	30150	50	9150	200	22600	50	1	24831179	7722	21.57	2.13	12	0.24	1442.00	14626.00	48450	20231121	-35.81	29000	20240805	7.24	46200	-32.68	20240603	29000	7.24	20240805	48450	-35.81	20231121	29000	7.24	20240805	2.02	N	213420	200	49 억		2457431	N	N	91	N	00	N
135	20240807	110835	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30900	350	2	1.15	1556303500	51059	29.37	30150	31300	29700	39700	21400	30550	30480.49	9.90	0	-10343	31883	31216	30483	29816	29083	31550	30150	50	9150	200	22600	50	1	24831179	7673	21.43	2.11	12	0.21	1442.00	14626.00	48450	20231121	-36.22	29000	20240805	6.55	46200	-33.12	20240603	29000	6.55	20240805	48450	-36.22	20231121	29000	6.55	20240805	2.02	N	213420	200	49 억		2457431	N	N	91	N	00	N
136	20240807	100829	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30100	-450	5	-1.47	845456400	28008	16.11	30150	30750	29700	39700	21400	30550	30186.21	9.90	0	-8507	31883	31216	30483	29816	29083	31550	30150	50	9150	200	22600	50	1	24831179	7474	20.87	2.06	12	0.11	1442.00	14626.00	48450	20231121	-37.87	29000	20240805	3.79	46200	-34.85	20240603	29000	3.79	20240805	48450	-37.87	20231121	29000	3.79	20240805	2.02	N	213420	200	49 억		2457431	N	N	91	N	00	N
137	20240807	090857	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30000	-550	5	-1.80	393488450	13095	7.53	30150	30750	29700	39700	21400	30550	30048.64	9.90	0	-7019	31883	31216	30483	29816	29083	31550	30150	50	9150	200	22600	50	1	24831179	7449	20.80	2.05	12	0.05	1442.00	14626.00	48450	20231121	-38.08	29000	20240805	3.45	46200	-35.06	20240603	29000	3.45	20240805	48450	-38.08	20231121	29000	3.45	20240805	2.02	N	213420	200	49 억		2457431	N	N	91	N	00	N
138	20240806	160820	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30550	800	2	2.69	5294469800	172996	60.71	29800	31150	29750	38650	20850	29750	30604.84	9.87	0	19391	34983	32366	30683	28066	26383	31525	27225	50	8900	200	22010	50	1	24831179	7586	21.19	2.09	12	0.70	1442.00	14626.00	48450	20231121	-36.95	29000	20240805	5.34	46200	-33.87	20240603	29000	5.34	20240805	48450	-36.95	20231121	29000	5.34	20240805	2.07	N	213420	200	49 억		2450326	N	N	91	N	00	N
139	20240806	150832	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30650	900	2	3.03	5031286050	164394	57.69	29800	31150	29750	38650	20850	29750	30605.05	9.87	0	19182	34983	32366	30683	28066	26383	31525	27225	50	8900	200	22010	50	1	24831179	7611	21.26	2.10	12	0.66	1442.00	14626.00	48450	20231121	-36.74	29000	20240805	5.69	46200	-33.66	20240603	29000	5.69	20240805	48450	-36.74	20231121	29000	5.69	20240805	2.07	N	213420	200	49 억		2450326	N	N	119	N	00	N
140	20240806	140828	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30700	950	2	3.19	4340225400	141799	49.76	29800	31150	29750	38650	20850	29750	30608.29	9.87	0	9912	34983	32366	30683	28066	26383	31525	27225	50	8900	200	22010	50	1	24831179	7623	21.29	2.10	12	0.57	1442.00	14626.00	48450	20231121	-36.64	29000	20240805	5.86	46200	-33.55	20240603	29000	5.86	20240805	48450	-36.64	20231121	29000	5.86	20240805	2.07	N	213420	200	49 억		2450326	N	N	119	N	00	N
141	20240806	130830	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30750	1000	2	3.36	3939119250	128717	45.17	29800	31150	29750	38650	20850	29750	30602.94	9.87	0	10028	34983	32366	30683	28066	26383	31525	27225	50	8900	200	22010	50	1	24831179	7636	21.32	2.10	12	0.52	1442.00	14626.00	48450	20231121	-36.53	29000	20240805	6.03	46200	-33.44	20240603	29000	6.03	20240805	48450	-36.53	20231121	29000	6.03	20240805	2.07	N	213420	200	49 억		2450326	N	N	119	N	00	N
142	20240806	120832	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30600	850	2	2.86	3652111850	119380	41.89	29800	31150	29750	38650	20850	29750	30592.33	9.87	0	7636	34983	32366	30683	28066	26383	31525	27225	50	8900	200	22010	50	1	24831179	7598	21.22	2.09	12	0.48	1442.00	14626.00	48450	20231121	-36.84	29000	20240805	5.52	46200	-33.77	20240603	29000	5.52	20240805	48450	-36.84	20231121	29000	5.52	20240805	2.07	N	213420	200	49 억		2450326	N	N	119	N	00	N
143	20240806	110821	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30300	550	2	1.85	3334206450	108962	38.24	29800	31150	29750	38650	20850	29750	30599.72	9.87	0	4833	34983	32366	30683	28066	26383	31525	27225	50	8900	200	22010	50	1	24831179	7524	21.01	2.07	12	0.44	1442.00	14626.00	48450	20231121	-37.46	29000	20240805	4.48	46200	-34.42	20240603	29000	4.48	20240805	48450	-37.46	20231121	29000	4.48	20240805	2.07	N	213420	200	49 억		2450326	N	N	119	N	00	N
144	20240806	100821	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30850	1100	2	3.70	2157253400	70207	24.64	29800	31150	29800	38650	20850	29750	30727.04	9.87	0	8084	34983	32366	30683	28066	26383	31525	27225	50	8900	200	22010	50	1	24831179	7660	21.39	2.11	12	0.28	1442.00	14626.00	48450	20231121	-36.33	29000	20240805	6.38	46200	-33.23	20240603	29000	6.38	20240805	48450	-36.33	20231121	29000	6.38	20240805	2.07	N	213420	200	49 억		2450326	N	N	119	N	00	N
145	20240806	090827	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30750	1000	2	3.36	610177900	20095	7.05	29800	31100	29800	38650	20850	29750	30364.66	9.87	0	1773	34983	32366	30683	28066	26383	31525	27225	50	8900	200	22010	50	1	24831179	7636	21.32	2.10	12	0.08	1442.00	14626.00	48450	20231121	-36.53	29000	20240805	6.03	46200	-33.44	20240603	29000	6.03	20240805	48450	-36.53	20231121	29000	6.03	20240805	2.07	N	213420	200	49 억		2450326	N	N	119	N	00	N
146	20240805	160810	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29750	-3050	5	-9.30	8642678250	281670	207.02	31350	33300	29000	42600	23000	32800	30688.68	9.82	0	43203	34400	33600	33000	32200	31600	33300	31900	50	9800	200	24270	50	1	24831179	7387	20.63	2.03	12	1.13	1442.00	14626.00	48450	20231121	-38.60	29000	20240805	2.59	46200	-35.61	20240603	29000	2.59	20240805	48450	-38.60	20231121	29000	2.59	20240805	2.03	N	213420	200	49 억		2438616	N	N	119	N	00	N
147	20240805	150825	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29950	-2850	5	-8.69	8009148450	260458	191.43	31350	33300	29000	42600	23000	32800	30750.09	9.82	0	47521	34400	33600	33000	32200	31600	33300	31900	50	9800	200	24270	50	1	24831179	7437	20.77	2.05	12	1.05	1442.00	14626.00	48450	20231121	-38.18	29000	20240805	3.28	46200	-35.17	20240603	29000	3.28	20240805	48450	-38.18	20231121	29000	3.28	20240805	2.03	N	213420	200	49 억		2438616	N	N	31	N	00	N
148	20240805	140826	58	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30400	-2400	5	-7.32	6325195000	203861	149.83	31350	33300	30100	42600	23000	32800	31026.82	9.82	0	48511	34400	33600	33000	32200	31600	33300	31900	50	9800	200	24270	50	1	24831179	7549	21.08	2.08	12	0.82	1442.00	14626.00	48450	20231121	-37.25	30100	20240805	1.00	46200	-34.20	20240603	30100	1.00	20240805	48450	-37.25	20231121	30100	1.00	20240805	2.03	N	213420	200	49 억		2438616	N	N	31	N	00	N
149	20240805	130824	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30200	-2600	5	-7.93	5488490000	176347	129.61	31350	33300	30100	42600	23000	32800	31123.05	9.82	0	44707	34400	33600	33000	32200	31600	33300	31900	50	9800	200	24270	50	1	24831179	7499	20.94	2.06	12	0.71	1442.00	14626.00	48450	20231121	-37.67	30100	20240805	0.33	46200	-34.63	20240603	30100	0.33	20240805	48450	-37.67	20231121	30100	0.33	20240805	2.03	N	213420	200	49 억		2438616	N	N	31	N	00	N
150	20240805	120820	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30650	-2150	5	-6.55	4229114750	134940	99.18	31350	33300	30500	42600	23000	32800	31340.49	9.82	0	30222	34400	33600	33000	32200	31600	33300	31900	50	9800	200	24270	50	1	24831179	7611	21.26	2.10	12	0.54	1442.00	14626.00	48450	20231121	-36.74	30500	20240805	0.49	46200	-33.66	20240603	30500	0.49	20240805	48450	-36.74	20231121	30500	0.49	20240805	2.03	N	213420	200	49 억		2438616	N	N	31	N	00	N
151	20240805	110819	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30750	-2050	5	-6.25	3321819200	105433	77.49	31350	33300	30650	42600	23000	32800	31506.20	9.82	0	24181	34400	33600	33000	32200	31600	33300	31900	50	9800	200	24270	50	1	24831179	7636	21.32	2.10	12	0.42	1442.00	14626.00	48450	20231121	-36.53	30650	20240805	0.33	46200	-33.44	20240603	30650	0.33	20240805	48450	-36.53	20231121	30650	0.33	20240805	2.03	N	213420	200	49 억		2438616	N	N	31	N	00	N
152	20240805	100817	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31500	-1300	5	-3.96	2153761800	67894	49.90	31350	33300	31300	42600	23000	32800	31722.10	9.82	0	17518	34400	33600	33000	32200	31600	33300	31900	50	9800	200	24270	50	1	24831179	7822	21.84	2.15	12	0.27	1442.00	14626.00	48450	20231121	-34.98	31300	20240805	0.64	46200	-31.82	20240603	31300	0.64	20240805	48450	-34.98	20231121	31300	0.64	20240805	2.03	N	213420	200	49 억		2438616	N	N	31	N	00	N
153	20240805	090812	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31400	-1400	5	-4.27	749092850	23772	17.47	31350	32450	31300	42600	23000	32800	31510.48	9.82	0	9324	34400	33600	33000	32200	31600	33300	31900	50	9800	200	24270	50	1	24831179	7797	21.78	2.15	12	0.10	1442.00	14626.00	48450	20231121	-35.19	31300	20240805	0.32	46200	-32.03	20240603	31300	0.32	20240805	48450	-35.19	20231121	31300	0.32	20240805	2.03	N	213420	200	49 억		2438616	N	N	31	N	00	N
154	20240802	160805	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	32800	-1250	5	-3.67	4436025250	134974	213.23	33700	33800	32400	44250	23850	34050	32865.82	9.85	0	-8680	35216	34632	34316	33732	33416	34475	33575	50	10200	200	25190	50	1	24831179	8145	22.75	2.24	12	0.54	1442.00	14626.00	48450	20231121	-32.30	32400	20240802	1.23	46200	-29.00	20240603	32400	1.23	20240802	48450	-32.30	20231121	32400	1.23	20240802	1.99	N	213420	200	49 억		2444878	N	N	31	N	00	N
155	20240802	150804	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	32750	-1300	5	-3.82	4216931600	128282	202.66	33700	33800	32400	44250	23850	34050	32872.34	9.85	0	-6911	35216	34632	34316	33732	33416	34475	33575	50	10200	200	25190	50	1	24831179	8132	22.71	2.24	12	0.52	1442.00	14626.00	48450	20231121	-32.40	32400	20240802	1.08	46200	-29.11	20240603	32400	1.08	20240802	48450	-32.40	20231121	32400	1.08	20240802	1.99	N	213420	200	49 억		2444878	N	N	47	N	00	N
156	20240802	140808	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	32650	-1400	5	-4.11	3220845050	97709	154.36	33700	33800	32650	44250	23850	34050	32963.63	9.85	0	-6918	35216	34632	34316	33732	33416	34475	33575	50	10200	200	25190	50	1	24831179	8107	22.64	2.23	12	0.39	1442.00	14626.00	48450	20231121	-32.61	32650	20240802	0.00	46200	-29.33	20240603	32650	0.00	20240802	48450	-32.61	20231121	32650	0.00	20240802	1.99	N	213420	200	49 억		2444878	N	N	47	N	00	N
157	20240802	130804	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	32750	-1300	5	-3.82	2684592900	81310	128.45	33700	33800	32650	44250	23850	34050	33016.74	9.85	0	-7321	35216	34632	34316	33732	33416	34475	33575	50	10200	200	25190	50	1	24831179	8132	22.71	2.24	12	0.33	1442.00	14626.00	48450	20231121	-32.40	32650	20240802	0.31	46200	-29.11	20240603	32650	0.31	20240802	48450	-32.40	20231121	32650	0.31	20240802	1.99	N	213420	200	49 억		2444878	N	N	47	N	00	N
158	20240802	120805	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	32800	-1250	5	-3.67	2338568800	70753	111.78	33700	33800	32650	44250	23850	34050	33052.55	9.85	0	-7579	35216	34632	34316	33732	33416	34475	33575	50	10200	200	25190	50	1	24831179	8145	22.75	2.24	12	0.28	1442.00	14626.00	48450	20231121	-32.30	32650	20240802	0.46	46200	-29.00	20240603	32650	0.46	20240802	48450	-32.30	20231121	32650	0.46	20240802	1.99	N	213420	200	49 억		2444878	N	N	47	N	00	N
159	20240802	110806	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33050	-1000	5	-2.94	1962019200	59312	93.70	33700	33800	32650	44250	23850	34050	33079.60	9.85	0	-10317	35216	34632	34316	33732	33416	34475	33575	50	10200	200	25190	50	1	24831179	8207	22.92	2.26	12	0.24	1442.00	14626.00	48450	20231121	-31.79	32650	20240802	1.23	46200	-28.46	20240603	32650	1.23	20240802	48450	-31.79	20231121	32650	1.23	20240802	1.99	N	213420	200	49 억		2444878	N	N	47	N	00	N
160	20240802	100801	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33100	-950	5	-2.79	1479733250	44657	70.55	33700	33800	32650	44250	23850	34050	33135.49	9.85	0	-12221	35216	34632	34316	33732	33416	34475	33575	50	10200	200	25190	50	1	24831179	8219	22.95	2.26	12	0.18	1442.00	14626.00	48450	20231121	-31.68	32650	20240802	1.38	46200	-28.35	20240603	32650	1.38	20240802	48450	-31.68	20231121	32650	1.38	20240802	1.99	N	213420	200	49 억		2444878	N	N	47	N	00	N
161	20240802	090808	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33550	-500	5	-1.47	258331500	7684	12.14	33700	33800	33450	44250	23850	34050	33619.29	9.85	0	-2366	35216	34632	34316	33732	33416	34475	33575	50	10200	200	25190	50	1	24831179	8331	23.27	2.29	12	0.03	1442.00	14626.00	48450	20231121	-30.75	33300	20240731	0.75	46200	-27.38	20240603	33300	0.75	20240731	48450	-30.75	20231121	33300	0.75	20240731	1.99	N	213420	200	49 억		2444878	N	N	47	N	00	N
162	20240801	160801	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34050	-350	5	-1.02	2124946200	61995	29.13	34800	34900	34000	44700	24100	34400	34274.93	9.87	0	-7662	35800	35100	34200	33500	32600	34650	33050	50	10300	200	25450	50	1	24831179	8455	23.61	2.33	12	0.25	1442.00	14626.00	48450	20231121	-29.72	33300	20240731	2.25	46200	-26.30	20240603	33300	2.25	20240731	48450	-29.72	20231121	33300	2.25	20240731	1.98	N	213420	200	49 억		2450234	N	N	47	N	00	N
163	20240801	150823	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34100	-300	5	-0.87	1911337200	55724	26.18	34800	34900	34000	44700	24100	34400	34298.62	9.87	0	-6409	35800	35100	34200	33500	32600	34650	33050	50	10300	200	25450	50	1	24831179	8467	23.65	2.33	12	0.22	1442.00	14626.00	48450	20231121	-29.62	33300	20240731	2.40	46200	-26.19	20240603	33300	2.40	20240731	48450	-29.62	20231121	33300	2.40	20240731	1.98	N	213420	200	49 억		2450234	N	N	123	N	00	N
164	20240801	140813	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34200	-200	5	-0.58	1595643500	46471	21.84	34800	34900	34000	44700	24100	34400	34335.22	9.87	0	-5821	35800	35100	34200	33500	32600	34650	33050	50	10300	200	25450	50	1	24831179	8492	23.72	2.34	12	0.19	1442.00	14626.00	48450	20231121	-29.41	33300	20240731	2.70	46200	-25.97	20240603	33300	2.70	20240731	48450	-29.41	20231121	33300	2.70	20240731	1.98	N	213420	200	49 억		2450234	N	N	123	N	00	N
165	20240801	130804	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34200	-200	5	-0.58	1442686150	41995	19.73	34800	34900	34000	44700	24100	34400	34352.86	9.87	0	-5970	35800	35100	34200	33500	32600	34650	33050	50	10300	200	25450	50	1	24831179	8492	23.72	2.34	12	0.17	1442.00	14626.00	48450	20231121	-29.41	33300	20240731	2.70	46200	-25.97	20240603	33300	2.70	20240731	48450	-29.41	20231121	33300	2.70	20240731	1.98	N	213420	200	49 억		2450234	N	N	123	N	00	N
166	20240801	120809	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34300	-100	5	-0.29	1267057800	36868	17.32	34800	34900	34000	44700	24100	34400	34366.69	9.87	0	-5930	35800	35100	34200	33500	32600	34650	33050	50	10300	200	25450	50	1	24831179	8517	23.79	2.35	12	0.15	1442.00	14626.00	48450	20231121	-29.21	33300	20240731	3.00	46200	-25.76	20240603	33300	3.00	20240731	48450	-29.21	20231121	33300	3.00	20240731	1.98	N	213420	200	49 억		2450234	N	N	123	N	00	N
167	20240801	110809	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34150	-250	5	-0.73	1096108400	31864	14.97	34800	34900	34000	44700	24100	34400	34399.58	9.87	0	-7020	35800	35100	34200	33500	32600	34650	33050	50	10300	200	25450	50	1	24831179	8480	23.68	2.33	12	0.13	1442.00	14626.00	48450	20231121	-29.51	33300	20240731	2.55	46200	-26.08	20240603	33300	2.55	20240731	48450	-29.51	20231121	33300	2.55	20240731	1.98	N	213420	200	49 억		2450234	N	N	123	N	00	N
168	20240801	100804	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34200	-200	5	-0.58	833310150	24155	11.35	34800	34900	34200	44700	24100	34400	34501.82	9.87	0	-6614	35800	35100	34200	33500	32600	34650	33050	50	10300	200	25450	50	1	24831179	8492	23.72	2.34	12	0.10	1442.00	14626.00	48450	20231121	-29.41	33300	20240731	2.70	46200	-25.97	20240603	33300	2.70	20240731	48450	-29.41	20231121	33300	2.70	20240731	1.98	N	213420	200	49 억		2450234	N	N	123	N	00	N
169	20240801	090756	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34450	50	2	0.15	324617250	9352	4.39	34800	34900	34350	44700	24100	34400	34740.01	9.87	0	-2967	35800	35100	34200	33500	32600	34650	33050	50	10300	200	25450	50	1	24831179	8554	23.89	2.36	12	0.04	1442.00	14626.00	48450	20231121	-28.90	33300	20240731	3.45	46200	-25.43	20240603	33300	3.45	20240731	48450	-28.90	20231121	33300	3.45	20240731	1.98	N	213420	200	49 억		2450234	N	N	123	N	00	N