KissMeData/166090/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160914	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32100	-700	5	-2.13	2593890750	80761	69.64	33100	33200	31700	42600	23000	32800	32117.45	21.69	0	25265	33866	33332	32966	32432	32066	33150	32250	99	9800	500	24920	50	1	19777674	6349	18.54	1.57	12	0.41	1731.00	20443.00	69300	20240702	-53.68	27700	20240923	15.88	69300	-53.68	20240702	27700	15.88	20240923	69300	-53.68	20240702	27700	15.88	20240923	1.34	N	166090	500	98 억		4290712	N	N	769	N	00	N
3	20240930	150926	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32100	-700	5	-2.13	2301656650	71627	61.77	33100	33200	31700	42600	23000	32800	32133.18	21.69	0	19177	33866	33332	32966	32432	32066	33150	32250	99	9800	500	24920	50	1	19777674	6349	18.54	1.57	12	0.36	1731.00	20443.00	69300	20240702	-53.68	27700	20240923	15.88	69300	-53.68	20240702	27700	15.88	20240923	69300	-53.68	20240702	27700	15.88	20240923	1.34	N	166090	500	98 억		4290712	N	N	846	N	00	N
4	20240930	140925	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32000	-800	5	-2.44	2101036050	65372	56.37	33100	33200	31700	42600	23000	32800	32138.88	21.69	0	16648	33866	33332	32966	32432	32066	33150	32250	99	9800	500	24920	50	1	19777674	6329	18.49	1.57	12	0.33	1731.00	20443.00	69300	20240702	-53.82	27700	20240923	15.52	69300	-53.82	20240702	27700	15.52	20240923	69300	-53.82	20240702	27700	15.52	20240923	1.34	N	166090	500	98 억		4290712	N	N	846	N	00	N
5	20240930	130920	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32050	-750	5	-2.29	1765144100	54860	47.31	33100	33200	31700	42600	23000	32800	32174.52	21.69	0	12745	33866	33332	32966	32432	32066	33150	32250	99	9800	500	24920	50	1	19777674	6339	18.52	1.57	12	0.28	1731.00	20443.00	69300	20240702	-53.75	27700	20240923	15.70	69300	-53.75	20240702	27700	15.70	20240923	69300	-53.75	20240702	27700	15.70	20240923	1.34	N	166090	500	98 억		4290712	N	N	846	N	00	N
6	20240930	120918	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32000	-800	5	-2.44	1387408500	43115	37.18	33100	33200	31700	42600	23000	32800	32178.10	21.69	0	5488	33866	33332	32966	32432	32066	33150	32250	99	9800	500	24920	50	1	19777674	6329	18.49	1.57	12	0.22	1731.00	20443.00	69300	20240702	-53.82	27700	20240923	15.52	69300	-53.82	20240702	27700	15.52	20240923	69300	-53.82	20240702	27700	15.52	20240923	1.34	N	166090	500	98 억		4290712	N	N	846	N	00	N
7	20240930	110915	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31800	-1000	5	-3.05	1054414350	32702	28.20	33100	33200	31700	42600	23000	32800	32241.75	21.69	0	2149	33866	33332	32966	32432	32066	33150	32250	99	9800	500	24920	50	1	19777674	6289	18.37	1.56	12	0.17	1731.00	20443.00	69300	20240702	-54.11	27700	20240923	14.80	69300	-54.11	20240702	27700	14.80	20240923	69300	-54.11	20240702	27700	14.80	20240923	1.34	N	166090	500	98 억		4290712	N	N	846	N	00	N
8	20240930	100914	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32150	-650	5	-1.98	533813200	16444	14.18	33100	33200	32100	42600	23000	32800	32460.84	21.69	0	1449	33866	33332	32966	32432	32066	33150	32250	99	9800	500	24920	50	1	19777674	6359	18.57	1.57	12	0.08	1731.00	20443.00	69300	20240702	-53.61	27700	20240923	16.06	69300	-53.61	20240702	27700	16.06	20240923	69300	-53.61	20240702	27700	16.06	20240923	1.34	N	166090	500	98 억		4290712	N	N	846	N	00	N
9	20240930	090837	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32350	-450	5	-1.37	132288350	4050	3.49	33100	33200	32300	42600	23000	32800	32661.05	21.69	0	588	33866	33332	32966	32432	32066	33150	32250	99	9800	500	24920	50	1	19777674	6398	18.69	1.58	12	0.02	1731.00	20443.00	69300	20240702	-53.32	27700	20240923	16.79	69300	-53.32	20240702	27700	16.79	20240923	69300	-53.32	20240702	27700	16.79	20240923	1.34	N	166090	500	98 억		4290712	N	N	846	N	00	N
10	20240927	160924	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32800	-550	5	-1.65	3810538200	115672	43.41	33000	33500	32600	43350	23350	33350	32942.70	21.70	0	-19146	34450	33900	33250	32700	32050	34175	32975	99	10000	500	25340	50	1	19777674	6487	18.95	1.60	12	0.58	1731.00	20443.00	69300	20240702	-52.67	27700	20240923	18.41	69300	-52.67	20240702	27700	18.41	20240923	69300	-52.67	20240702	27700	18.41	20240923	1.40	N	166090	500	98 억		4292560	N	N	846	N	00	N
11	20240927	150924	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32950	-400	5	-1.20	3630685650	110212	41.36	33000	33500	32600	43350	23350	33350	32942.74	21.70	0	-15796	34450	33900	33250	32700	32050	34175	32975	99	10000	500	25340	50	1	19777674	6517	19.04	1.61	12	0.56	1731.00	20443.00	69300	20240702	-52.45	27700	20240923	18.95	69300	-52.45	20240702	27700	18.95	20240923	69300	-52.45	20240702	27700	18.95	20240923	1.40	N	166090	500	98 억		4292560	N	N	1488	N	00	N
12	20240927	140931	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32950	-400	5	-1.20	3021432300	91717	34.42	33000	33500	32600	43350	23350	33350	32942.99	21.70	0	-8879	34450	33900	33250	32700	32050	34175	32975	99	10000	500	25340	50	1	19777674	6517	19.04	1.61	12	0.46	1731.00	20443.00	69300	20240702	-52.45	27700	20240923	18.95	69300	-52.45	20240702	27700	18.95	20240923	69300	-52.45	20240702	27700	18.95	20240923	1.40	N	166090	500	98 억		4292560	N	N	1488	N	00	N
13	20240927	130924	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32850	-500	5	-1.50	2608482900	79176	29.71	33000	33500	32600	43350	23350	33350	32945.37	21.70	0	-7511	34450	33900	33250	32700	32050	34175	32975	99	10000	500	25340	50	1	19777674	6497	18.98	1.61	12	0.40	1731.00	20443.00	69300	20240702	-52.60	27700	20240923	18.59	69300	-52.60	20240702	27700	18.59	20240923	69300	-52.60	20240702	27700	18.59	20240923	1.40	N	166090	500	98 억		4292560	N	N	1488	N	00	N
14	20240927	120919	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32700	-650	5	-1.95	2333447150	70800	26.57	33000	33500	32600	43350	23350	33350	32958.29	21.70	0	-6080	34450	33900	33250	32700	32050	34175	32975	99	10000	500	25340	50	1	19777674	6467	18.89	1.60	12	0.36	1731.00	20443.00	69300	20240702	-52.81	27700	20240923	18.05	69300	-52.81	20240702	27700	18.05	20240923	69300	-52.81	20240702	27700	18.05	20240923	1.40	N	166090	500	98 억		4292560	N	N	1488	N	00	N
15	20240927	110923	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32650	-700	5	-2.10	2090274700	63359	23.78	33000	33500	32600	43350	23350	33350	32990.97	21.70	0	-5735	34450	33900	33250	32700	32050	34175	32975	99	10000	500	25340	50	1	19777674	6457	18.86	1.60	12	0.32	1731.00	20443.00	69300	20240702	-52.89	27700	20240923	17.87	69300	-52.89	20240702	27700	17.87	20240923	69300	-52.89	20240702	27700	17.87	20240923	1.40	N	166090	500	98 억		4292560	N	N	1488	N	00	N
16	20240927	100920	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32900	-450	5	-1.35	1451349900	43846	16.45	33000	33500	32750	43350	23350	33350	33101.08	21.70	0	-3550	34450	33900	33250	32700	32050	34175	32975	99	10000	500	25340	50	1	19777674	6507	19.01	1.61	12	0.22	1731.00	20443.00	69300	20240702	-52.53	27700	20240923	18.77	69300	-52.53	20240702	27700	18.77	20240923	69300	-52.53	20240702	27700	18.77	20240923	1.40	N	166090	500	98 억		4292560	N	N	1488	N	00	N
17	20240927	090923	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33500	150	2	0.45	579150600	17480	6.56	33000	33500	32750	43350	23350	33350	33132.19	21.70	0	-2853	34450	33900	33250	32700	32050	34175	32975	99	10000	500	25340	50	1	19777674	6626	19.35	1.64	12	0.09	1731.00	20443.00	69300	20240702	-51.66	27700	20240923	20.94	69300	-51.66	20240702	27700	20.94	20240923	69300	-51.66	20240702	27700	20.94	20240923	1.40	N	166090	500	98 억		4292560	N	N	1488	N	00	N
18	20240926	160905	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33350	1250	2	3.89	8825896200	265467	77.74	32850	33800	32600	41700	22500	32100	33246.63	21.94	0	-43329	34100	33100	32150	31150	30200	33600	31650	99	9600	500	24390	50	1	19777674	6596	19.27	1.63	12	1.34	1731.00	20443.00	69300	20240702	-51.88	27700	20240923	20.40	69300	-51.88	20240702	27700	20.40	20240923	69300	-51.88	20240702	27700	20.40	20240923	1.50	N	166090	500	98 억		4339903	N	N	1488	N	00	N
19	20240926	150909	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33300	1200	2	3.74	8437342900	253785	74.32	32850	33800	32600	41700	22500	32100	33246.03	21.94	0	-41475	34100	33100	32150	31150	30200	33600	31650	99	9600	500	24390	50	1	19777674	6586	19.24	1.63	12	1.28	1731.00	20443.00	69300	20240702	-51.95	27700	20240923	20.22	69300	-51.95	20240702	27700	20.22	20240923	69300	-51.95	20240702	27700	20.22	20240923	1.50	N	166090	500	98 억		4339903	N	N	1620	N	00	N
20	20240926	140916	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33300	1200	2	3.74	7845515250	236038	69.12	32850	33800	32600	41700	22500	32100	33238.36	21.94	0	-32691	34100	33100	32150	31150	30200	33600	31650	99	9600	500	24390	50	1	19777674	6586	19.24	1.63	12	1.19	1731.00	20443.00	69300	20240702	-51.95	27700	20240923	20.22	69300	-51.95	20240702	27700	20.22	20240923	69300	-51.95	20240702	27700	20.22	20240923	1.50	N	166090	500	98 억		4339903	N	N	1620	N	00	N
21	20240926	130914	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33150	1050	2	3.27	7077990350	212893	62.34	32850	33800	32600	41700	22500	32100	33246.70	21.94	0	-27148	34100	33100	32150	31150	30200	33600	31650	99	9600	500	24390	50	1	19777674	6556	19.15	1.62	12	1.08	1731.00	20443.00	69300	20240702	-52.16	27700	20240923	19.68	69300	-52.16	20240702	27700	19.68	20240923	69300	-52.16	20240702	27700	19.68	20240923	1.50	N	166090	500	98 억		4339903	N	N	1620	N	00	N
22	20240926	120916	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33500	1400	2	4.36	6198225600	186455	54.60	32850	33800	32600	41700	22500	32100	33242.47	21.94	0	-25858	34100	33100	32150	31150	30200	33600	31650	99	9600	500	24390	50	1	19777674	6626	19.35	1.64	12	0.94	1731.00	20443.00	69300	20240702	-51.66	27700	20240923	20.94	69300	-51.66	20240702	27700	20.94	20240923	69300	-51.66	20240702	27700	20.94	20240923	1.50	N	166090	500	98 억		4339903	N	N	1620	N	00	N
23	20240926	110916	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33350	1250	2	3.89	5480396950	165033	48.33	32850	33800	32600	41700	22500	32100	33207.89	21.94	0	-21501	34100	33100	32150	31150	30200	33600	31650	99	9600	500	24390	50	1	19777674	6596	19.27	1.63	12	0.83	1731.00	20443.00	69300	20240702	-51.88	27700	20240923	20.40	69300	-51.88	20240702	27700	20.40	20240923	69300	-51.88	20240702	27700	20.40	20240923	1.50	N	166090	500	98 억		4339903	N	N	1620	N	00	N
24	20240926	100917	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33250	1150	2	3.58	4782742800	144008	42.17	32850	33800	32600	41700	22500	32100	33211.65	21.94	0	-16228	34100	33100	32150	31150	30200	33600	31650	99	9600	500	24390	50	1	19777674	6576	19.21	1.63	12	0.73	1731.00	20443.00	69300	20240702	-52.02	27700	20240923	20.04	69300	-52.02	20240702	27700	20.04	20240923	69300	-52.02	20240702	27700	20.04	20240923	1.50	N	166090	500	98 억		4339903	N	N	1620	N	00	N
25	20240926	090914	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33100	1000	2	3.12	1860235700	56294	16.49	32850	33800	32600	41700	22500	32100	33045.01	21.94	0	-10168	34100	33100	32150	31150	30200	33600	31650	99	9600	500	24390	50	1	19777674	6546	19.12	1.62	12	0.28	1731.00	20443.00	69300	20240702	-52.24	27700	20240923	19.49	69300	-52.24	20240702	27700	19.49	20240923	69300	-52.24	20240702	27700	19.49	20240923	1.50	N	166090	500	98 억		4339903	N	N	1620	N	00	N
26	20240925	160905	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32100	1250	2	4.05	11075931050	340928	182.54	31550	33150	31200	40100	21600	30850	32488.36	22.32	0	-67281	31750	31300	30400	29950	29050	31525	30175	99	9250	500	23440	50	1	19777674	6349	18.54	1.57	12	1.72	1731.00	20443.00	69300	20240702	-53.68	27700	20240923	15.88	69300	-53.68	20240702	27700	15.88	20240923	69300	-53.68	20240702	27700	15.88	20240923	1.52	N	166090	500	98 억		4413547	N	N	1620	N	00	N
27	20240925	150911	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32150	1300	2	4.21	10415145650	320369	171.53	31550	33150	31200	40100	21600	30850	32509.84	22.32	0	-65789	31750	31300	30400	29950	29050	31525	30175	99	9250	500	23440	50	1	19777674	6359	18.57	1.57	12	1.62	1731.00	20443.00	69300	20240702	-53.61	27700	20240923	16.06	69300	-53.61	20240702	27700	16.06	20240923	69300	-53.61	20240702	27700	16.06	20240923	1.52	N	166090	500	98 억		4413547	N	N	517	N	00	N
28	20240925	140913	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32700	1850	2	6.00	8972044850	275923	147.74	31550	33150	31200	40100	21600	30850	32516.48	22.32	0	-58304	31750	31300	30400	29950	29050	31525	30175	99	9250	500	23440	50	1	19777674	6467	18.89	1.60	12	1.40	1731.00	20443.00	69300	20240702	-52.81	27700	20240923	18.05	69300	-52.81	20240702	27700	18.05	20240923	69300	-52.81	20240702	27700	18.05	20240923	1.52	N	166090	500	98 억		4413547	N	N	517	N	00	N
29	20240925	130912	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32850	2000	2	6.48	8364083000	257366	137.80	31550	33150	31200	40100	21600	30850	32498.79	22.32	0	-53068	31750	31300	30400	29950	29050	31525	30175	99	9250	500	23440	50	1	19777674	6497	18.98	1.61	12	1.30	1731.00	20443.00	69300	20240702	-52.60	27700	20240923	18.59	69300	-52.60	20240702	27700	18.59	20240923	69300	-52.60	20240702	27700	18.59	20240923	1.52	N	166090	500	98 억		4413547	N	N	517	N	00	N
30	20240925	120913	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32950	2100	2	6.81	7458061200	229878	123.08	31550	33150	31200	40100	21600	30850	32443.56	22.32	0	-38438	31750	31300	30400	29950	29050	31525	30175	99	9250	500	23440	50	1	19777674	6517	19.04	1.61	12	1.16	1731.00	20443.00	69300	20240702	-52.45	27700	20240923	18.95	69300	-52.45	20240702	27700	18.95	20240923	69300	-52.45	20240702	27700	18.95	20240923	1.52	N	166090	500	98 억		4413547	N	N	517	N	00	N
31	20240925	110909	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	32900	2050	2	6.65	5993698800	185506	99.32	31550	33150	31200	40100	21600	30850	32310.00	22.32	0	-14317	31750	31300	30400	29950	29050	31525	30175	99	9250	500	23440	50	1	19777674	6507	19.01	1.61	12	0.94	1731.00	20443.00	69300	20240702	-52.53	27700	20240923	18.77	69300	-52.53	20240702	27700	18.77	20240923	69300	-52.53	20240702	27700	18.77	20240923	1.52	N	166090	500	98 억		4413547	N	N	517	N	00	N
32	20240925	100905	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	33000	2150	2	6.97	4269240100	132923	71.17	31550	33100	31200	40100	21600	30850	32118.14	22.32	0	-8599	31750	31300	30400	29950	29050	31525	30175	99	9250	500	23440	50	1	19777674	6527	19.06	1.61	12	0.67	1731.00	20443.00	69300	20240702	-52.38	27700	20240923	19.13	69300	-52.38	20240702	27700	19.13	20240923	69300	-52.38	20240702	27700	19.13	20240923	1.52	N	166090	500	98 억		4413547	N	N	517	N	00	N
33	20240925	090916	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31500	650	2	2.11	1141361100	36098	19.33	31550	31850	31200	40100	21600	30850	31618.40	22.32	0	-2017	31750	31300	30400	29950	29050	31525	30175	99	9250	500	23440	50	1	19777674	6230	18.20	1.54	12	0.18	1731.00	20443.00	69300	20240702	-54.55	27700	20240923	13.72	69300	-54.55	20240702	27700	13.72	20240923	69300	-54.55	20240702	27700	13.72	20240923	1.52	N	166090	500	98 억		4413547	N	N	517	N	00	N
34	20240924	160904	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30850	1550	2	5.29	5614845350	185254	85.75	29500	30850	29500	38050	20550	29300	30307.73	22.30	0	12869	31100	30200	28950	28050	26800	30650	28500	99	8750	500	22260	50	1	19777674	6101	17.82	1.51	12	0.94	1731.00	20443.00	69300	20240702	-55.48	27700	20240923	11.37	69300	-55.48	20240702	27700	11.37	20240923	69300	-55.48	20240702	27700	11.37	20240923	1.45	N	166090	500	98 억		4411313	N	N	517	N	00	N
35	20240924	150906	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30550	1250	2	4.27	4820915600	159427	73.80	29500	30650	29500	38050	20550	29300	30239.31	22.30	0	14854	31100	30200	28950	28050	26800	30650	28500	99	8750	500	22260	50	1	19777674	6042	17.65	1.49	12	0.81	1731.00	20443.00	69300	20240702	-55.92	27700	20240923	10.29	69300	-55.92	20240702	27700	10.29	20240923	69300	-55.92	20240702	27700	10.29	20240923	1.45	N	166090	500	98 억		4411313	N	N	112	N	00	N
36	20240924	140855	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30250	950	2	3.24	3608890250	119561	55.34	29500	30500	29500	38050	20550	29300	30184.88	22.30	0	10993	31100	30200	28950	28050	26800	30650	28500	99	8750	500	22260	50	1	19777674	5983	17.48	1.48	12	0.60	1731.00	20443.00	69300	20240702	-56.35	27700	20240923	9.21	69300	-56.35	20240702	27700	9.21	20240923	69300	-56.35	20240702	27700	9.21	20240923	1.45	N	166090	500	98 억		4411313	N	N	112	N	00	N
37	20240924	130905	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30250	950	2	3.24	3129429600	103705	48.00	29500	30500	29500	38050	20550	29300	30176.69	22.30	0	12263	31100	30200	28950	28050	26800	30650	28500	99	8750	500	22260	50	1	19777674	5983	17.48	1.48	12	0.52	1731.00	20443.00	69300	20240702	-56.35	27700	20240923	9.21	69300	-56.35	20240702	27700	9.21	20240923	69300	-56.35	20240702	27700	9.21	20240923	1.45	N	166090	500	98 억		4411313	N	N	112	N	00	N
38	20240924	120858	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30250	950	2	3.24	2578564550	85471	39.56	29500	30500	29500	38050	20550	29300	30169.39	22.30	0	14402	31100	30200	28950	28050	26800	30650	28500	99	8750	500	22260	50	1	19777674	5983	17.48	1.48	12	0.43	1731.00	20443.00	69300	20240702	-56.35	27700	20240923	9.21	69300	-56.35	20240702	27700	9.21	20240923	69300	-56.35	20240702	27700	9.21	20240923	1.45	N	166090	500	98 억		4411313	N	N	112	N	00	N
39	20240924	110906	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29950	650	2	2.22	2366488200	78437	36.31	29500	30500	29500	38050	20550	29300	30171.12	22.30	0	14614	31100	30200	28950	28050	26800	30650	28500	99	8750	500	22260	50	1	19777674	5923	17.30	1.47	12	0.40	1731.00	20443.00	69300	20240702	-56.78	27700	20240923	8.12	69300	-56.78	20240702	27700	8.12	20240923	69300	-56.78	20240702	27700	8.12	20240923	1.45	N	166090	500	98 억		4411313	N	N	112	N	00	N
40	20240924	100905	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30450	1150	2	3.92	1560017600	51773	23.97	29500	30500	29500	38050	20550	29300	30132.68	22.30	0	6080	31100	30200	28950	28050	26800	30650	28500	99	8750	500	22260	50	1	19777674	6022	17.59	1.49	12	0.26	1731.00	20443.00	69300	20240702	-56.06	27700	20240923	9.93	69300	-56.06	20240702	27700	9.93	20240923	69300	-56.06	20240702	27700	9.93	20240923	1.45	N	166090	500	98 억		4411313	N	N	112	N	00	N
41	20240924	090907	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30000	700	2	2.39	357207300	11931	5.52	29500	30150	29500	38050	20550	29300	29942.12	22.30	0	2226	31100	30200	28950	28050	26800	30650	28500	99	8750	500	22260	50	1	19777674	5933	17.33	1.47	12	0.06	1731.00	20443.00	69300	20240702	-56.71	27700	20240923	8.30	69300	-56.71	20240702	27700	8.30	20240923	69300	-56.71	20240702	27700	8.30	20240923	1.45	N	166090	500	98 억		4411313	N	N	112	N	00	N
42	20240923	160902	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29300	700	2	2.45	4994938600	171796	131.29	28500	29850	27700	37150	20050	28600	29074.91	22.35	0	8206	30600	29600	29050	28050	27500	29325	27775	99	8550	500	21730	50	1	19777674	5795	16.93	1.43	12	0.87	1731.00	20443.00	69300	20240702	-57.72	27700	20240923	5.78	69300	-57.72	20240702	27700	5.78	20240923	69300	-57.72	20240702	27700	5.78	20240923	1.44	N	166090	500	98 억		4419708	N	N	112	N	00	N
43	20240923	150904	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29600	1000	2	3.50	4814209250	165658	126.59	28500	29850	27700	37150	20050	28600	29061.45	22.35	0	7473	30600	29600	29050	28050	27500	29325	27775	99	8550	500	21730	50	1	19777674	5854	17.10	1.45	12	0.84	1731.00	20443.00	69300	20240702	-57.29	27700	20240923	6.86	69300	-57.29	20240702	27700	6.86	20240923	69300	-57.29	20240702	27700	6.86	20240923	1.44	N	166090	500	98 억		4419708	N	N	438	N	00	N
44	20240923	140909	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29700	1100	2	3.85	4377227350	150904	115.32	28500	29850	27700	37150	20050	28600	29007.01	22.35	0	9757	30600	29600	29050	28050	27500	29325	27775	99	8550	500	21730	50	1	19777674	5874	17.16	1.45	12	0.76	1731.00	20443.00	69300	20240702	-57.14	27700	20240923	7.22	69300	-57.14	20240702	27700	7.22	20240923	69300	-57.14	20240702	27700	7.22	20240923	1.44	N	166090	500	98 억		4419708	N	N	438	N	00	N
45	20240923	130904	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29550	950	2	3.32	3913657950	135207	103.32	28500	29850	27700	37150	20050	28600	28945.96	22.35	0	8434	30600	29600	29050	28050	27500	29325	27775	99	8550	500	21730	50	1	19777674	5844	17.07	1.45	12	0.68	1731.00	20443.00	69300	20240702	-57.36	27700	20240923	6.68	69300	-57.36	20240702	27700	6.68	20240923	69300	-57.36	20240702	27700	6.68	20240923	1.44	N	166090	500	98 억		4419708	N	N	438	N	00	N
46	20240923	120905	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29450	850	2	2.97	3798880500	131321	100.35	28500	29850	27700	37150	20050	28600	28928.49	22.35	0	7565	30600	29600	29050	28050	27500	29325	27775	99	8550	500	21730	50	1	19777674	5825	17.01	1.44	12	0.66	1731.00	20443.00	69300	20240702	-57.50	27700	20240923	6.32	69300	-57.50	20240702	27700	6.32	20240923	69300	-57.50	20240702	27700	6.32	20240923	1.44	N	166090	500	98 억		4419708	N	N	438	N	00	N
47	20240923	110905	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29650	1050	2	3.67	3444619850	119355	91.21	28500	29850	27700	37150	20050	28600	28860.54	22.35	0	3620	30600	29600	29050	28050	27500	29325	27775	99	8550	500	21730	50	1	19777674	5864	17.13	1.45	12	0.60	1731.00	20443.00	69300	20240702	-57.22	27700	20240923	7.04	69300	-57.22	20240702	27700	7.04	20240923	69300	-57.22	20240702	27700	7.04	20240923	1.44	N	166090	500	98 억		4419708	N	N	438	N	00	N
48	20240923	100903	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28900	300	2	1.05	2135404600	74803	57.16	28500	29100	27700	37150	20050	28600	28546.96	22.35	0	-7152	30600	29600	29050	28050	27500	29325	27775	99	8550	500	21730	50	1	19777674	5716	16.70	1.41	12	0.38	1731.00	20443.00	69300	20240702	-58.30	27700	20240923	4.33	69300	-58.30	20240702	27700	4.33	20240923	69300	-58.30	20240702	27700	4.33	20240923	1.44	N	166090	500	98 억		4419708	N	N	438	N	00	N
49	20240923	090903	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28150	-450	5	-1.57	561946500	20080	15.34	28500	28500	27700	37150	20050	28600	27981.91	22.35	0	1638	30600	29600	29050	28050	27500	29325	27775	99	8550	500	21730	50	1	19777674	5567	16.26	1.38	12	0.10	1731.00	20443.00	69300	20240702	-59.38	27700	20240923	1.62	69300	-59.38	20240702	27700	1.62	20240923	69300	-59.38	20240702	27700	1.62	20240923	1.44	N	166090	500	98 억		4419708	N	N	438	N	00	N
50	20240913	160821	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29850	-400	5	-1.32	2732237200	91570	33.53	30250	30350	29450	39300	21200	30250	29837.66	22.66	0	-2590	31416	30832	30116	29532	28816	31125	29825	99	9050	500	22990	50	1	19777674	5904	17.24	1.46	12	0.46	1731.00	20443.00	69300	20240702	-56.93	28300	20240911	5.48	69300	-56.93	20240702	28300	5.48	20240911	69300	-56.93	20240702	28300	5.48	20240911	1.55	N	166090	500	98 억		4481913	N	N	102	N	00	N
51	20240913	150827	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29750	-500	5	-1.65	2594777700	86951	31.84	30250	30350	29450	39300	21200	30250	29841.82	22.66	0	-1004	31416	30832	30116	29532	28816	31125	29825	99	9050	500	22990	50	1	19777674	5884	17.19	1.46	12	0.44	1731.00	20443.00	69300	20240702	-57.07	28300	20240911	5.12	69300	-57.07	20240702	28300	5.12	20240911	69300	-57.07	20240702	28300	5.12	20240911	1.55	N	166090	500	98 억		4481913	N	N	505	N	00	N
52	20240913	140830	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29650	-600	5	-1.98	2351704350	78762	28.84	30250	30350	29450	39300	21200	30250	29858.34	22.66	0	-2256	31416	30832	30116	29532	28816	31125	29825	99	9050	500	22990	50	1	19777674	5864	17.13	1.45	12	0.40	1731.00	20443.00	69300	20240702	-57.22	28300	20240911	4.77	69300	-57.22	20240702	28300	4.77	20240911	69300	-57.22	20240702	28300	4.77	20240911	1.55	N	166090	500	98 억		4481913	N	N	505	N	00	N
53	20240913	130825	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29600	-650	5	-2.15	1985107400	66362	24.30	30250	30350	29550	39300	21200	30250	29913.29	22.66	0	-2827	31416	30832	30116	29532	28816	31125	29825	99	9050	500	22990	50	1	19777674	5854	17.10	1.45	12	0.34	1731.00	20443.00	69300	20240702	-57.29	28300	20240911	4.59	69300	-57.29	20240702	28300	4.59	20240911	69300	-57.29	20240702	28300	4.59	20240911	1.55	N	166090	500	98 억		4481913	N	N	505	N	00	N
54	20240913	120825	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29750	-500	5	-1.65	1642191750	54801	20.07	30250	30350	29650	39300	21200	30250	29966.43	22.66	0	-2735	31416	30832	30116	29532	28816	31125	29825	99	9050	500	22990	50	1	19777674	5884	17.19	1.46	12	0.28	1731.00	20443.00	69300	20240702	-57.07	28300	20240911	5.12	69300	-57.07	20240702	28300	5.12	20240911	69300	-57.07	20240702	28300	5.12	20240911	1.55	N	166090	500	98 억		4481913	N	N	505	N	00	N
55	20240913	110826	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29950	-300	5	-0.99	1336710300	44543	16.31	30250	30350	29750	39300	21200	30250	30009.41	22.66	0	999	31416	30832	30116	29532	28816	31125	29825	99	9050	500	22990	50	1	19777674	5923	17.30	1.47	12	0.23	1731.00	20443.00	69300	20240702	-56.78	28300	20240911	5.83	69300	-56.78	20240702	28300	5.83	20240911	69300	-56.78	20240702	28300	5.83	20240911	1.55	N	166090	500	98 억		4481913	N	N	505	N	00	N
56	20240913	100829	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30000	-250	5	-0.83	1030684050	34320	12.57	30250	30350	29750	39300	21200	30250	30031.55	22.66	0	2301	31416	30832	30116	29532	28816	31125	29825	99	9050	500	22990	50	1	19777674	5933	17.33	1.47	12	0.17	1731.00	20443.00	69300	20240702	-56.71	28300	20240911	6.01	69300	-56.71	20240702	28300	6.01	20240911	69300	-56.71	20240702	28300	6.01	20240911	1.55	N	166090	500	98 억		4481913	N	N	505	N	00	N
57	20240913	090832	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30100	-150	5	-0.50	334971650	11132	4.08	30250	30350	29750	39300	21200	30250	30090.81	22.66	0	-1320	31416	30832	30116	29532	28816	31125	29825	99	9050	500	22990	50	1	19777674	5953	17.39	1.47	12	0.06	1731.00	20443.00	69300	20240702	-56.57	28300	20240911	6.36	69300	-56.57	20240702	28300	6.36	20240911	69300	-56.57	20240702	28300	6.36	20240911	1.55	N	166090	500	98 억		4481913	N	N	505	N	00	N
58	20240912	160812	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30250	1550	2	5.40	8228207350	272240	186.78	29400	30700	29400	37300	20100	28700	30224.08	23.21	0	16464	30033	29366	28833	28166	27633	29700	28500	99	8600	500	21810	50	1	19777674	5983	17.48	1.48	12	1.38	1731.00	20443.00	69300	20240702	-56.35	28300	20240911	6.89	69300	-56.35	20240702	28300	6.89	20240911	69300	-56.35	20240702	28300	6.89	20240911	1.52	N	166090	500	98 억		4590812	N	N	505	N	00	N
59	20240912	150825	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30600	1900	2	6.62	7320673850	242331	166.26	29400	30650	29400	37300	20100	28700	30209.40	23.21	0	13807	30033	29366	28833	28166	27633	29700	28500	99	8600	500	21810	50	1	19777674	6052	17.68	1.50	12	1.23	1731.00	20443.00	69300	20240702	-55.84	28300	20240911	8.13	69300	-55.84	20240702	28300	8.13	20240911	69300	-55.84	20240702	28300	8.13	20240911	1.52	N	166090	500	98 억		4590812	N	N	461	N	00	N
60	20240912	140828	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30350	1650	2	5.75	6146038750	203723	139.77	29400	30650	29400	37300	20100	28700	30168.61	23.21	0	24411	30033	29366	28833	28166	27633	29700	28500	99	8600	500	21810	50	1	19777674	6003	17.53	1.48	12	1.03	1731.00	20443.00	69300	20240702	-56.20	28300	20240911	7.24	69300	-56.20	20240702	28300	7.24	20240911	69300	-56.20	20240702	28300	7.24	20240911	1.52	N	166090	500	98 억		4590812	N	N	461	N	00	N
61	20240912	130821	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29950	1250	2	4.36	4845444800	160941	110.42	29400	30550	29400	37300	20100	28700	30106.96	23.21	0	18773	30033	29366	28833	28166	27633	29700	28500	99	8600	500	21810	50	1	19777674	5923	17.30	1.47	12	0.81	1731.00	20443.00	69300	20240702	-56.78	28300	20240911	5.83	69300	-56.78	20240702	28300	5.83	20240911	69300	-56.78	20240702	28300	5.83	20240911	1.52	N	166090	500	98 억		4590812	N	N	461	N	00	N
62	20240912	120821	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30000	1300	2	4.53	4117076950	136632	93.74	29400	30550	29400	37300	20100	28700	30132.60	23.21	0	20305	30033	29366	28833	28166	27633	29700	28500	99	8600	500	21810	50	1	19777674	5933	17.33	1.47	12	0.69	1731.00	20443.00	69300	20240702	-56.71	28300	20240911	6.01	69300	-56.71	20240702	28300	6.01	20240911	69300	-56.71	20240702	28300	6.01	20240911	1.52	N	166090	500	98 억		4590812	N	N	461	N	00	N
63	20240912	110820	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29950	1250	2	4.36	3672088300	121785	83.56	29400	30550	29400	37300	20100	28700	30152.22	23.21	0	17350	30033	29366	28833	28166	27633	29700	28500	99	8600	500	21810	50	1	19777674	5923	17.30	1.47	12	0.62	1731.00	20443.00	69300	20240702	-56.78	28300	20240911	5.83	69300	-56.78	20240702	28300	5.83	20240911	69300	-56.78	20240702	28300	5.83	20240911	1.52	N	166090	500	98 억		4590812	N	N	461	N	00	N
64	20240912	100821	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30050	1350	2	4.70	3066822800	101559	69.68	29400	30550	29400	37300	20100	28700	30197.45	23.21	0	19503	30033	29366	28833	28166	27633	29700	28500	99	8600	500	21810	50	1	19777674	5943	17.36	1.47	12	0.51	1731.00	20443.00	69300	20240702	-56.64	28300	20240911	6.18	69300	-56.64	20240702	28300	6.18	20240911	69300	-56.64	20240702	28300	6.18	20240911	1.52	N	166090	500	98 억		4590812	N	N	461	N	00	N
65	20240912	090821	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30250	1550	2	5.40	1077006500	35788	24.55	29400	30400	29400	37300	20100	28700	30094.07	23.21	0	10896	30033	29366	28833	28166	27633	29700	28500	99	8600	500	21810	50	1	19777674	5983	17.48	1.48	12	0.18	1731.00	20443.00	69300	20240702	-56.35	28300	20240911	6.89	69300	-56.35	20240702	28300	6.89	20240911	69300	-56.35	20240702	28300	6.89	20240911	1.52	N	166090	500	98 억		4590812	N	N	461	N	00	N
66	20240911	160803	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28700	50	2	0.17	4153125800	144204	70.61	28650	29500	28300	37200	20100	28650	28800.43	23.27	0	3041	30316	29482	28966	28132	27616	29225	27875	99	8550	500	21770	50	1	19777674	5676	16.58	1.40	12	0.73	1731.00	20443.00	69300	20240702	-58.59	28300	20240911	1.41	69300	-58.59	20240702	28300	1.41	20240911	69300	-58.59	20240702	28300	1.41	20240911	1.46	N	166090	500	98 억		4601496	N	N	461	N	00	N
67	20240911	150810	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28700	50	2	0.17	4044513350	140416	68.76	28650	29500	28300	37200	20100	28650	28803.79	23.27	0	2673	30316	29482	28966	28132	27616	29225	27875	99	8550	500	21770	50	1	19777674	5676	16.58	1.40	12	0.71	1731.00	20443.00	69300	20240702	-58.59	28300	20240911	1.41	69300	-58.59	20240702	28300	1.41	20240911	69300	-58.59	20240702	28300	1.41	20240911	1.46	N	166090	500	98 억		4601496	N	N	794	N	00	N
68	20240911	140811	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28500	-150	5	-0.52	3543080600	122833	60.15	28650	29500	28450	37200	20100	28650	28844.70	23.27	0	5288	30316	29482	28966	28132	27616	29225	27875	99	8550	500	21770	50	1	19777674	5637	16.46	1.39	12	0.62	1731.00	20443.00	69300	20240702	-58.87	28450	20240911	0.18	69300	-58.87	20240702	28450	0.18	20240911	69300	-58.87	20240702	28450	0.18	20240911	1.46	N	166090	500	98 억		4601496	N	N	794	N	00	N
69	20240911	130807	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28700	50	2	0.17	3138349600	108716	53.23	28650	29500	28450	37200	20100	28650	28867.41	23.27	0	6562	30316	29482	28966	28132	27616	29225	27875	99	8550	500	21770	50	1	19777674	5676	16.58	1.40	12	0.55	1731.00	20443.00	69300	20240702	-58.59	28450	20240911	0.88	69300	-58.59	20240702	28450	0.88	20240911	69300	-58.59	20240702	28450	0.88	20240911	1.46	N	166090	500	98 억		4601496	N	N	794	N	00	N
70	20240911	120813	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28800	150	2	0.52	2879645150	99715	48.83	28650	29500	28450	37200	20100	28650	28878.76	23.27	0	5253	30316	29482	28966	28132	27616	29225	27875	99	8550	500	21770	50	1	19777674	5696	16.64	1.41	12	0.50	1731.00	20443.00	69300	20240702	-58.44	28450	20240911	1.23	69300	-58.44	20240702	28450	1.23	20240911	69300	-58.44	20240702	28450	1.23	20240911	1.46	N	166090	500	98 억		4601496	N	N	794	N	00	N
71	20240911	110802	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28550	-100	5	-0.35	2234350300	77284	37.84	28650	29500	28450	37200	20100	28650	28910.90	23.27	0	850	30316	29482	28966	28132	27616	29225	27875	99	8550	500	21770	50	1	19777674	5647	16.49	1.40	12	0.39	1731.00	20443.00	69300	20240702	-58.80	28450	20240911	0.35	69300	-58.80	20240702	28450	0.35	20240911	69300	-58.80	20240702	28450	0.35	20240911	1.46	N	166090	500	98 억		4601496	N	N	794	N	00	N
72	20240911	100759	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29100	450	2	1.57	1541363850	53121	26.01	28650	29500	28450	37200	20100	28650	29016.09	23.27	0	257	30316	29482	28966	28132	27616	29225	27875	99	8550	500	21770	50	1	19777674	5755	16.81	1.42	12	0.27	1731.00	20443.00	69300	20240702	-58.01	28450	20240911	2.28	69300	-58.01	20240702	28450	2.28	20240911	69300	-58.01	20240702	28450	2.28	20240911	1.46	N	166090	500	98 억		4601496	N	N	794	N	00	N
73	20240911	090814	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28850	200	2	0.70	265786700	9265	4.54	28650	29000	28500	37200	20100	28650	28687.18	23.27	0	-3066	30316	29482	28966	28132	27616	29225	27875	99	8550	500	21770	50	1	19777674	5706	16.67	1.41	12	0.05	1731.00	20443.00	69300	20240702	-58.37	28450	20240909	1.41	69300	-58.37	20240702	28450	1.41	20240909	69300	-58.37	20240702	28450	1.41	20240909	1.46	N	166090	500	98 억		4601496	N	N	794	N	00	N
74	20240910	160803	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28650	-1000	5	-3.37	5854306700	202915	81.14	29650	29800	28450	38500	20800	29650	28851.11	23.26	0	37490	30983	30316	29383	28716	27783	30650	29050	99	8850	500	22530	50	1	19777674	5666	16.55	1.40	12	1.03	1731.00	20443.00	69300	20240702	-58.66	28450	20240910	0.70	69300	-58.66	20240702	28450	0.70	20240910	69300	-58.66	20240702	28450	0.70	20240910	1.52	N	166090	500	98 억		4600770	N	N	794	N	00	N
75	20240910	150812	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28550	-1100	5	-3.71	5602112150	194093	77.61	29650	29800	28450	38500	20800	29650	28863.03	23.26	0	32784	30983	30316	29383	28716	27783	30650	29050	99	8850	500	22530	50	1	19777674	5647	16.49	1.40	12	0.98	1731.00	20443.00	69300	20240702	-58.80	28450	20240910	0.35	69300	-58.80	20240702	28450	0.35	20240910	69300	-58.80	20240702	28450	0.35	20240910	1.52	N	166090	500	98 억		4600770	N	N	113	N	00	N
76	20240910	140805	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28600	-1050	5	-3.54	4804530200	166233	66.47	29650	29800	28450	38500	20800	29650	28902.39	23.26	0	14608	30983	30316	29383	28716	27783	30650	29050	99	8850	500	22530	50	1	19777674	5656	16.52	1.40	12	0.84	1731.00	20443.00	69300	20240702	-58.73	28450	20240910	0.53	69300	-58.73	20240702	28450	0.53	20240910	69300	-58.73	20240702	28450	0.53	20240910	1.52	N	166090	500	98 억		4600770	N	N	113	N	00	N
77	20240910	130803	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28500	-1150	5	-3.88	3929801900	135578	54.21	29650	29800	28500	38500	20800	29650	28985.54	23.26	0	7829	30983	30316	29383	28716	27783	30650	29050	99	8850	500	22530	50	1	19777674	5637	16.46	1.39	12	0.69	1731.00	20443.00	69300	20240702	-58.87	28450	20240909	0.18	69300	-58.87	20240702	28450	0.18	20240909	69300	-58.87	20240702	28450	0.18	20240909	1.52	N	166090	500	98 억		4600770	N	N	113	N	00	N
78	20240910	120804	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28550	-1100	5	-3.71	3369321950	115966	46.37	29650	29800	28550	38500	20800	29650	29054.39	23.26	0	4181	30983	30316	29383	28716	27783	30650	29050	99	8850	500	22530	50	1	19777674	5647	16.49	1.40	12	0.59	1731.00	20443.00	69300	20240702	-58.80	28450	20240909	0.35	69300	-58.80	20240702	28450	0.35	20240909	69300	-58.80	20240702	28450	0.35	20240909	1.52	N	166090	500	98 억		4600770	N	N	113	N	00	N
79	20240910	110803	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28750	-900	5	-3.04	2783431200	95522	38.20	29650	29800	28700	38500	20800	29650	29139.16	23.26	0	2898	30983	30316	29383	28716	27783	30650	29050	99	8850	500	22530	50	1	19777674	5686	16.61	1.41	12	0.48	1731.00	20443.00	69300	20240702	-58.51	28450	20240909	1.05	69300	-58.51	20240702	28450	1.05	20240909	69300	-58.51	20240702	28450	1.05	20240909	1.52	N	166090	500	98 억		4600770	N	N	113	N	00	N
80	20240910	100807	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29000	-650	5	-2.19	1902442400	64996	25.99	29650	29800	28950	38500	20800	29650	29270.15	23.26	0	2	30983	30316	29383	28716	27783	30650	29050	99	8850	500	22530	50	1	19777674	5736	16.75	1.42	12	0.33	1731.00	20443.00	69300	20240702	-58.15	28450	20240909	1.93	69300	-58.15	20240702	28450	1.93	20240909	69300	-58.15	20240702	28450	1.93	20240909	1.52	N	166090	500	98 억		4600770	N	N	113	N	00	N
81	20240910	090803	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29100	-550	5	-1.85	787717700	26819	10.72	29650	29800	29050	38500	20800	29650	29371.63	23.26	0	-8091	30983	30316	29383	28716	27783	30650	29050	99	8850	500	22530	50	1	19777674	5755	16.81	1.42	12	0.14	1731.00	20443.00	69300	20240702	-58.01	28450	20240909	2.28	69300	-58.01	20240702	28450	2.28	20240909	69300	-58.01	20240702	28450	2.28	20240909	1.52	N	166090	500	98 억		4600770	N	N	113	N	00	N
82	20240909	160748	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29650	-200	5	-0.67	7229010550	248581	126.22	29000	30050	28450	38800	20900	29850	29079.46	23.50	0	66163	31316	30582	29916	29182	28516	30250	28850	99	8950	500	22680	50	1	19777674	5864	17.13	1.45	12	1.26	1731.00	20443.00	69300	20240702	-57.22	28450	20240909	4.22	69300	-57.22	20240702	28450	4.22	20240909	69300	-57.22	20240702	28450	4.22	20240909	1.55	N	166090	500	98 억		4647444	N	N	113	N	00	N
83	20240909	150757	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29550	-300	5	-1.01	6994067250	240649	122.20	29000	30050	28450	38800	20900	29850	29063.32	23.50	0	62766	31316	30582	29916	29182	28516	30250	28850	99	8950	500	22680	50	1	19777674	5844	17.07	1.45	12	1.22	1731.00	20443.00	69300	20240702	-57.36	28450	20240909	3.87	69300	-57.36	20240702	28450	3.87	20240909	69300	-57.36	20240702	28450	3.87	20240909	1.55	N	166090	500	98 억		4647444	N	N	4	N	00	N
84	20240909	140759	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29750	-100	5	-0.34	6089815950	210136	106.70	29000	30050	28450	38800	20900	29850	28980.31	23.50	0	51907	31316	30582	29916	29182	28516	30250	28850	99	8950	500	22680	50	1	19777674	5884	17.19	1.46	12	1.06	1731.00	20443.00	69300	20240702	-57.07	28450	20240909	4.57	69300	-57.07	20240702	28450	4.57	20240909	69300	-57.07	20240702	28450	4.57	20240909	1.55	N	166090	500	98 억		4647444	N	N	4	N	00	N
85	20240909	130753	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29350	-500	5	-1.68	5098091050	176743	89.75	29000	29450	28450	38800	20900	29850	28844.60	23.50	0	45224	31316	30582	29916	29182	28516	30250	28850	99	8950	500	22680	50	1	19777674	5805	16.96	1.44	12	0.89	1731.00	20443.00	69300	20240702	-57.65	28450	20240909	3.16	69300	-57.65	20240702	28450	3.16	20240909	69300	-57.65	20240702	28450	3.16	20240909	1.55	N	166090	500	98 억		4647444	N	N	4	N	00	N
86	20240909	120751	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29200	-650	5	-2.18	4679984550	162422	82.47	29000	29450	28450	38800	20900	29850	28813.67	23.50	0	38589	31316	30582	29916	29182	28516	30250	28850	99	8950	500	22680	50	1	19777674	5775	16.87	1.43	12	0.82	1731.00	20443.00	69300	20240702	-57.86	28450	20240909	2.64	69300	-57.86	20240702	28450	2.64	20240909	69300	-57.86	20240702	28450	2.64	20240909	1.55	N	166090	500	98 억		4647444	N	N	4	N	00	N
87	20240909	110752	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28900	-950	5	-3.18	3913846300	136149	69.13	29000	29250	28450	38800	20900	29850	28746.71	23.50	0	28782	31316	30582	29916	29182	28516	30250	28850	99	8950	500	22680	50	1	19777674	5716	16.70	1.41	12	0.69	1731.00	20443.00	69300	20240702	-58.30	28450	20240909	1.58	69300	-58.30	20240702	28450	1.58	20240909	69300	-58.30	20240702	28450	1.58	20240909	1.55	N	166090	500	98 억		4647444	N	N	4	N	00	N
88	20240909	100756	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28700	-1150	5	-3.85	2757187550	95940	48.72	29000	29250	28450	38800	20900	29850	28738.55	23.50	0	10540	31316	30582	29916	29182	28516	30250	28850	99	8950	500	22680	50	1	19777674	5676	16.58	1.40	12	0.49	1731.00	20443.00	69300	20240702	-58.59	28450	20240909	0.88	69300	-58.59	20240702	28450	0.88	20240909	69300	-58.59	20240702	28450	0.88	20240909	1.55	N	166090	500	98 억		4647444	N	N	4	N	00	N
89	20240909	090751	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28650	-1200	5	-4.02	603463000	20967	10.65	29000	29250	28600	38800	20900	29850	28781.05	23.50	0	-861	31316	30582	29916	29182	28516	30250	28850	99	8950	500	22680	50	1	19777674	5666	16.55	1.40	12	0.11	1731.00	20443.00	69300	20240702	-58.66	28600	20240909	0.17	69300	-58.66	20240702	28600	0.17	20240909	69300	-58.66	20240702	28600	0.17	20240909	1.55	N	166090	500	98 억		4647444	N	N	4	N	00	N
90	20240906	160740	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29850	-600	5	-1.97	5835054150	196359	71.19	30250	30650	29250	39550	21350	30450	29715.11	23.49	0	38509	32316	31382	30716	29782	29116	31050	29450	99	9100	500	23140	50	1	19777674	5904	17.24	1.46	12	0.99	1731.00	20443.00	69300	20240702	-56.93	29250	20240906	2.05	69300	-56.93	20240702	29250	2.05	20240906	69300	-56.93	20240702	29250	2.05	20240906	1.58	N	166090	500	98 억		4644818	N	N	4	N	00	N
91	20240906	150752	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29750	-700	5	-2.30	5611793100	188865	68.47	30250	30650	29250	39550	21350	30450	29713.25	23.49	0	37577	32316	31382	30716	29782	29116	31050	29450	99	9100	500	23140	50	1	19777674	5884	17.19	1.46	12	0.95	1731.00	20443.00	69300	20240702	-57.07	29250	20240906	1.71	69300	-57.07	20240702	29250	1.71	20240906	69300	-57.07	20240702	29250	1.71	20240906	1.58	N	166090	500	98 억		4644818	N	N	1646	N	00	N
92	20240906	140801	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29500	-950	5	-3.12	4280003800	143674	52.09	30250	30650	29450	39550	21350	30450	29789.68	23.49	0	21508	32316	31382	30716	29782	29116	31050	29450	99	9100	500	23140	50	1	19777674	5834	17.04	1.44	12	0.73	1731.00	20443.00	69300	20240702	-57.43	29450	20240906	0.17	69300	-57.43	20240702	29450	0.17	20240906	69300	-57.43	20240702	29450	0.17	20240906	1.58	N	166090	500	98 억		4644818	N	N	1646	N	00	N
93	20240906	130753	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29500	-950	5	-3.12	3886085600	130339	47.26	30250	30650	29450	39550	21350	30450	29815.21	23.49	0	18157	32316	31382	30716	29782	29116	31050	29450	99	9100	500	23140	50	1	19777674	5834	17.04	1.44	12	0.66	1731.00	20443.00	69300	20240702	-57.43	29450	20240906	0.17	69300	-57.43	20240702	29450	0.17	20240906	69300	-57.43	20240702	29450	0.17	20240906	1.58	N	166090	500	98 억		4644818	N	N	1646	N	00	N
94	20240906	120753	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29950	-500	5	-1.64	3037109150	101641	36.85	30250	30650	29550	39550	21350	30450	29880.74	23.49	0	14350	32316	31382	30716	29782	29116	31050	29450	99	9100	500	23140	50	1	19777674	5923	17.30	1.47	12	0.51	1731.00	20443.00	69300	20240702	-56.78	29550	20240906	1.35	69300	-56.78	20240702	29550	1.35	20240906	69300	-56.78	20240702	29550	1.35	20240906	1.58	N	166090	500	98 억		4644818	N	N	1646	N	00	N
95	20240906	110756	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29950	-500	5	-1.64	2651925950	88744	32.18	30250	30650	29550	39550	21350	30450	29882.87	23.49	0	12697	32316	31382	30716	29782	29116	31050	29450	99	9100	500	23140	50	1	19777674	5923	17.30	1.47	12	0.45	1731.00	20443.00	69300	20240702	-56.78	29550	20240906	1.35	69300	-56.78	20240702	29550	1.35	20240906	69300	-56.78	20240702	29550	1.35	20240906	1.58	N	166090	500	98 억		4644818	N	N	1646	N	00	N
96	20240906	100751	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29850	-600	5	-1.97	1599366400	53408	19.36	30250	30650	29550	39550	21350	30450	29946.19	23.49	0	3840	32316	31382	30716	29782	29116	31050	29450	99	9100	500	23140	50	1	19777674	5904	17.24	1.46	12	0.27	1731.00	20443.00	69300	20240702	-56.93	29550	20240906	1.02	69300	-56.93	20240702	29550	1.02	20240906	69300	-56.93	20240702	29550	1.02	20240906	1.58	N	166090	500	98 억		4644818	N	N	1646	N	00	N
97	20240906	090753	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30400	-50	5	-0.16	165048950	5445	1.97	30250	30600	30150	39550	21350	30450	30311.99	23.49	0	-960	32316	31382	30716	29782	29116	31050	29450	99	9100	500	23140	50	1	19777674	6012	17.56	1.49	12	0.03	1731.00	20443.00	69300	20240702	-56.13	30050	20240905	1.16	69300	-56.13	20240702	30050	1.16	20240905	69300	-56.13	20240702	30050	1.16	20240905	1.58	N	166090	500	98 억		4644818	N	N	1646	N	00	N
98	20240905	160740	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30450	-1150	5	-3.64	8385630800	274435	153.80	31600	31650	30050	41050	22150	31600	30556.07	23.42	0	98806	33533	32566	31933	30966	30333	32250	30650	99	9450	500	24010	50	1	19777674	6022	17.59	1.49	12	1.39	1731.00	20443.00	69300	20240702	-56.06	30050	20240905	1.33	69300	-56.06	20240702	30050	1.33	20240905	69300	-56.06	20240702	30050	1.33	20240905	1.60	N	166090	500	98 억		4632762	N	N	1646	N	00	N
99	20240905	150753	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30450	-1150	5	-3.64	8112579000	265467	148.77	31600	31650	30050	41050	22150	31600	30559.65	23.42	0	94845	33533	32566	31933	30966	30333	32250	30650	99	9450	500	24010	50	1	19777674	6022	17.59	1.49	12	1.34	1731.00	20443.00	69300	20240702	-56.06	30050	20240905	1.33	69300	-56.06	20240702	30050	1.33	20240905	69300	-56.06	20240702	30050	1.33	20240905	1.60	N	166090	500	98 억		4632762	N	N	599	N	00	N
100	20240905	140748	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30050	-1550	5	-4.91	6362511650	207820	116.47	31600	31650	30050	41050	22150	31600	30615.49	23.42	0	63164	33533	32566	31933	30966	30333	32250	30650	99	9450	500	24010	50	1	19777674	5943	17.36	1.47	12	1.05	1731.00	20443.00	69300	20240702	-56.64	30050	20240905	0.00	69300	-56.64	20240702	30050	0.00	20240905	69300	-56.64	20240702	30050	0.00	20240905	1.60	N	166090	500	98 억		4632762	N	N	599	N	00	N
101	20240905	130750	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30350	-1250	5	-3.96	5043785350	164216	92.03	31600	31650	30100	41050	22150	31600	30714.34	23.42	0	45174	33533	32566	31933	30966	30333	32250	30650	99	9450	500	24010	50	1	19777674	6003	17.53	1.48	12	0.83	1731.00	20443.00	69300	20240702	-56.20	30100	20240905	0.83	69300	-56.20	20240702	30100	0.83	20240905	69300	-56.20	20240702	30100	0.83	20240905	1.60	N	166090	500	98 억		4632762	N	N	599	N	00	N
102	20240905	120748	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30500	-1100	5	-3.48	4345969350	141280	79.18	31600	31650	30100	41050	22150	31600	30761.39	23.42	0	36876	33533	32566	31933	30966	30333	32250	30650	99	9450	500	24010	50	1	19777674	6032	17.62	1.49	12	0.71	1731.00	20443.00	69300	20240702	-55.99	30100	20240905	1.33	69300	-55.99	20240702	30100	1.33	20240905	69300	-55.99	20240702	30100	1.33	20240905	1.60	N	166090	500	98 억		4632762	N	N	599	N	00	N
103	20240905	110745	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30300	-1300	5	-4.11	2765733700	89216	50.00	31600	31650	30250	41050	22150	31600	31000.42	23.42	0	10802	33533	32566	31933	30966	30333	32250	30650	99	9450	500	24010	50	1	19777674	5993	17.50	1.48	12	0.45	1731.00	20443.00	69300	20240702	-56.28	30250	20240905	0.17	69300	-56.28	20240702	30250	0.17	20240905	69300	-56.28	20240702	30250	0.17	20240905	1.60	N	166090	500	98 억		4632762	N	N	599	N	00	N
104	20240905	100745	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31150	-450	5	-1.42	1394490450	44593	24.99	31600	31650	30900	41050	22150	31600	31271.51	23.42	0	984	33533	32566	31933	30966	30333	32250	30650	99	9450	500	24010	50	1	19777674	6161	18.00	1.52	12	0.23	1731.00	20443.00	69300	20240702	-55.05	30900	20240905	0.81	69300	-55.05	20240702	30900	0.81	20240905	69300	-55.05	20240702	30900	0.81	20240905	1.60	N	166090	500	98 억		4632762	N	N	599	N	00	N
105	20240905	090752	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31200	-400	5	-1.27	140278400	4453	2.50	31600	31650	31150	41050	22150	31600	31502.00	23.42	0	49	33533	32566	31933	30966	30333	32250	30650	99	9450	500	24010	50	1	19777674	6171	18.02	1.53	12	0.02	1731.00	20443.00	69300	20240702	-54.98	31150	20240905	0.16	69300	-54.98	20240702	31150	0.16	20240905	69300	-54.98	20240702	31150	0.16	20240905	1.60	N	166090	500	98 억		4632762	N	N	599	N	00	N
106	20240904	160733	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31600	-1800	5	-5.39	5671240700	178013	145.41	32600	32900	31300	43400	23400	33400	31858.65	23.16	0	2394	35000	34200	33400	32600	31800	33800	32200	99	10000	500	25380	50	1	19777674	6250	18.26	1.55	12	0.90	1731.00	20443.00	69300	20240702	-54.40	31300	20240904	0.96	69300	-54.40	20240702	31300	0.96	20240904	69300	-54.40	20240702	31300	0.96	20240904	1.60	N	166090	500	98 억		4581277	N	N	599	N	00	N
107	20240904	150738	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31600	-1800	5	-5.39	5442818350	170780	139.50	32600	32900	31300	43400	23400	33400	31870.35	23.16	0	1820	35000	34200	33400	32600	31800	33800	32200	99	10000	500	25380	50	1	19777674	6250	18.26	1.55	12	0.86	1731.00	20443.00	69300	20240702	-54.40	31300	20240904	0.96	69300	-54.40	20240702	31300	0.96	20240904	69300	-54.40	20240702	31300	0.96	20240904	1.60	N	166090	500	98 억		4581277	N	N	1	N	00	N
108	20240904	140742	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31450	-1950	5	-5.84	4753728900	148930	121.65	32600	32900	31300	43400	23400	33400	31919.22	23.16	0	-2064	35000	34200	33400	32600	31800	33800	32200	99	10000	500	25380	50	1	19777674	6220	18.17	1.54	12	0.75	1731.00	20443.00	69300	20240702	-54.62	31300	20240904	0.48	69300	-54.62	20240702	31300	0.48	20240904	69300	-54.62	20240702	31300	0.48	20240904	1.60	N	166090	500	98 억		4581277	N	N	1	N	00	N
109	20240904	130740	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31450	-1950	5	-5.84	4315221700	135002	110.28	32600	32900	31300	43400	23400	33400	31964.13	23.16	0	-1965	35000	34200	33400	32600	31800	33800	32200	99	10000	500	25380	50	1	19777674	6220	18.17	1.54	12	0.68	1731.00	20443.00	69300	20240702	-54.62	31300	20240904	0.48	69300	-54.62	20240702	31300	0.48	20240904	69300	-54.62	20240702	31300	0.48	20240904	1.60	N	166090	500	98 억		4581277	N	N	1	N	00	N
110	20240904	120737	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31800	-1600	5	-4.79	3535819850	110313	90.11	32600	32900	31650	43400	23400	33400	32052.61	23.16	0	1912	35000	34200	33400	32600	31800	33800	32200	99	10000	500	25380	50	1	19777674	6289	18.37	1.56	12	0.56	1731.00	20443.00	69300	20240702	-54.11	31650	20240904	0.47	69300	-54.11	20240702	31650	0.47	20240904	69300	-54.11	20240702	31650	0.47	20240904	1.60	N	166090	500	98 억		4581277	N	N	1	N	00	N
111	20240904	110735	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	32000	-1400	5	-4.19	3053454850	95175	77.74	32600	32900	31650	43400	23400	33400	32082.53	23.16	0	1720	35000	34200	33400	32600	31800	33800	32200	99	10000	500	25380	50	1	19777674	6329	18.49	1.57	12	0.48	1731.00	20443.00	69300	20240702	-53.82	31650	20240904	1.11	69300	-53.82	20240702	31650	1.11	20240904	69300	-53.82	20240702	31650	1.11	20240904	1.60	N	166090	500	98 억		4581277	N	N	1	N	00	N
112	20240904	100737	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31850	-1550	5	-4.64	2503442650	77995	63.71	32600	32900	31650	43400	23400	33400	32097.48	23.16	0	-1290	35000	34200	33400	32600	31800	33800	32200	99	10000	500	25380	50	1	19777674	6299	18.40	1.56	12	0.39	1731.00	20443.00	69300	20240702	-54.04	31650	20240904	0.63	69300	-54.04	20240702	31650	0.63	20240904	69300	-54.04	20240702	31650	0.63	20240904	1.60	N	166090	500	98 억		4581277	N	N	1	N	00	N
113	20240904	090741	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31950	-1450	5	-4.34	1282645550	39731	32.45	32600	32900	31650	43400	23400	33400	32283.24	23.16	0	-6811	35000	34200	33400	32600	31800	33800	32200	99	10000	500	25380	50	1	19777674	6319	18.46	1.56	12	0.20	1731.00	20443.00	69300	20240702	-53.90	31650	20240904	0.95	69300	-53.90	20240702	31650	0.95	20240904	69300	-53.90	20240702	31650	0.95	20240904	1.60	N	166090	500	98 억		4581277	N	N	1	N	00	N
114	20240903	160727	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33400	250	2	0.75	4072995250	121839	73.54	33450	34200	32600	43050	23250	33150	33429.37	23.18	0	23190	35050	34100	33600	32650	32150	33850	32400	99	9900	500	25190	50	1	19777674	6606	19.30	1.63	12	0.62	1731.00	20443.00	69300	20240702	-51.80	32600	20240903	2.45	69300	-51.80	20240702	32600	2.45	20240903	69300	-51.80	20240702	32600	2.45	20240903	1.60	N	166090	500	98 억		4584716	N	N	1	N	00	N
115	20240903	150733	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33200	50	2	0.15	3797246250	113556	68.54	33450	34200	32600	43050	23250	33150	33439.43	23.18	0	19881	35050	34100	33600	32650	32150	33850	32400	99	9900	500	25190	50	1	19777674	6566	19.18	1.62	12	0.57	1731.00	20443.00	69300	20240702	-52.09	32600	20240903	1.84	69300	-52.09	20240702	32600	1.84	20240903	69300	-52.09	20240702	32600	1.84	20240903	1.60	N	166090	500	98 억		4584716	N	N	682	N	00	N
116	20240903	140735	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33200	50	2	0.15	3338715600	99735	60.20	33450	34200	32600	43050	23250	33150	33475.88	23.18	0	13135	35050	34100	33600	32650	32150	33850	32400	99	9900	500	25190	50	1	19777674	6566	19.18	1.62	12	0.50	1731.00	20443.00	69300	20240702	-52.09	32600	20240903	1.84	69300	-52.09	20240702	32600	1.84	20240903	69300	-52.09	20240702	32600	1.84	20240903	1.60	N	166090	500	98 억		4584716	N	N	682	N	00	N
117	20240903	130735	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33250	100	2	0.30	2943514250	87819	53.00	33450	34200	32600	43050	23250	33150	33517.99	23.18	0	8753	35050	34100	33600	32650	32150	33850	32400	99	9900	500	25190	50	1	19777674	6576	19.21	1.63	12	0.44	1731.00	20443.00	69300	20240702	-52.02	32600	20240903	1.99	69300	-52.02	20240702	32600	1.99	20240903	69300	-52.02	20240702	32600	1.99	20240903	1.60	N	166090	500	98 억		4584716	N	N	682	N	00	N
118	20240903	120724	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33250	100	2	0.30	2738252600	81645	49.28	33450	34200	32600	43050	23250	33150	33538.55	23.18	0	6943	35050	34100	33600	32650	32150	33850	32400	99	9900	500	25190	50	1	19777674	6576	19.21	1.63	12	0.41	1731.00	20443.00	69300	20240702	-52.02	32600	20240903	1.99	69300	-52.02	20240702	32600	1.99	20240903	69300	-52.02	20240702	32600	1.99	20240903	1.60	N	166090	500	98 억		4584716	N	N	682	N	00	N
119	20240903	110724	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33550	400	2	1.21	2337395900	69657	42.04	33450	34200	32600	43050	23250	33150	33555.82	23.18	0	3229	35050	34100	33600	32650	32150	33850	32400	99	9900	500	25190	50	1	19777674	6635	19.38	1.64	12	0.35	1731.00	20443.00	69300	20240702	-51.59	32600	20240903	2.91	69300	-51.59	20240702	32600	2.91	20240903	69300	-51.59	20240702	32600	2.91	20240903	1.60	N	166090	500	98 억		4584716	N	N	682	N	00	N
120	20240903	100725	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33800	650	2	1.96	2046717850	61010	36.82	33450	34200	32600	43050	23250	33150	33547.28	23.18	0	1821	35050	34100	33600	32650	32150	33850	32400	99	9900	500	25190	50	1	19777674	6685	19.53	1.65	12	0.31	1731.00	20443.00	69300	20240702	-51.23	32600	20240903	3.68	69300	-51.23	20240702	32600	3.68	20240903	69300	-51.23	20240702	32600	3.68	20240903	1.60	N	166090	500	98 억		4584716	N	N	682	N	00	N
121	20240903	090725	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33000	-150	5	-0.45	207235200	6261	3.78	33450	33500	32800	43050	23250	33150	33099.34	23.18	0	-3620	35050	34100	33600	32650	32150	33850	32400	99	9900	500	25190	50	1	19777674	6527	19.06	1.61	12	0.03	1731.00	20443.00	69300	20240702	-52.38	32800	20240903	0.61	69300	-52.38	20240702	32800	0.61	20240903	69300	-52.38	20240702	32800	0.61	20240903	1.60	N	166090	500	98 억		4584716	N	N	682	N	00	N
122	20240902	160718	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33150	-1300	5	-3.77	5538316450	165039	82.20	34450	34550	33100	44750	24150	34450	33558.17	23.15	0	21418	35450	34950	34400	33900	33350	34675	33625	99	10300	500	26180	50	1	19777674	6556	19.15	1.62	12	0.83	1731.00	20443.00	69300	20240702	-52.16	33100	20240902	0.15	69300	-52.16	20240702	33100	0.15	20240902	69300	-52.16	20240702	33100	0.15	20240902	1.53	N	166090	500	98 억		4578574	N	N	682	N	00	N
123	20240902	150731	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33250	-1200	5	-3.48	5143151200	153127	76.27	34450	34550	33100	44750	24150	34450	33587.49	23.15	0	19077	35450	34950	34400	33900	33350	34675	33625	99	10300	500	26180	50	1	19777674	6576	19.21	1.63	12	0.77	1731.00	20443.00	69300	20240702	-52.02	33100	20240902	0.45	69300	-52.02	20240702	33100	0.45	20240902	69300	-52.02	20240702	33100	0.45	20240902	1.53	N	166090	500	98 억		4578574	N	N	4544	N	00	N
124	20240902	140728	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33350	-1100	5	-3.19	4280473800	127185	63.35	34450	34550	33300	44750	24150	34450	33655.49	23.15	0	13942	35450	34950	34400	33900	33350	34675	33625	99	10300	500	26180	50	1	19777674	6596	19.27	1.63	12	0.64	1731.00	20443.00	69300	20240702	-51.88	33300	20240902	0.15	69300	-51.88	20240702	33300	0.15	20240902	69300	-51.88	20240702	33300	0.15	20240902	1.53	N	166090	500	98 억		4578574	N	N	4544	N	00	N
125	20240902	130724	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33550	-900	5	-2.61	2865780200	84833	42.25	34450	34550	33500	44750	24150	34450	33781.43	23.15	0	5665	35450	34950	34400	33900	33350	34675	33625	99	10300	500	26180	50	1	19777674	6635	19.38	1.64	12	0.43	1731.00	20443.00	69300	20240702	-51.59	33500	20240902	0.15	69300	-51.59	20240702	33500	0.15	20240902	69300	-51.59	20240702	33500	0.15	20240902	1.53	N	166090	500	98 억		4578574	N	N	4544	N	00	N
126	20240902	120728	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33650	-800	5	-2.32	2473079000	73137	36.43	34450	34550	33500	44750	24150	34450	33814.33	23.15	0	1493	35450	34950	34400	33900	33350	34675	33625	99	10300	500	26180	50	1	19777674	6655	19.44	1.65	12	0.37	1731.00	20443.00	69300	20240702	-51.44	33500	20240902	0.45	69300	-51.44	20240702	33500	0.45	20240902	69300	-51.44	20240702	33500	0.45	20240902	1.53	N	166090	500	98 억		4578574	N	N	4544	N	00	N
127	20240902	110722	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33550	-900	5	-2.61	2013489750	59472	29.62	34450	34550	33500	44750	24150	34450	33856.10	23.15	0	-3732	35450	34950	34400	33900	33350	34675	33625	99	10300	500	26180	50	1	19777674	6635	19.38	1.64	12	0.30	1731.00	20443.00	69300	20240702	-51.59	33500	20240902	0.15	69300	-51.59	20240702	33500	0.15	20240902	69300	-51.59	20240702	33500	0.15	20240902	1.53	N	166090	500	98 억		4578574	N	N	4544	N	00	N
128	20240902	100719	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	33650	-800	5	-2.32	1448624400	42676	21.26	34450	34550	33550	44750	24150	34450	33944.71	23.15	0	-6686	35450	34950	34400	33900	33350	34675	33625	99	10300	500	26180	50	1	19777674	6655	19.44	1.65	12	0.22	1731.00	20443.00	69300	20240702	-51.44	33550	20240902	0.30	69300	-51.44	20240702	33550	0.30	20240902	69300	-51.44	20240702	33550	0.30	20240902	1.53	N	166090	500	98 억		4578574	N	N	4544	N	00	N
129	20240902	090715	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	34100	-350	5	-1.02	280181350	8205	4.09	34450	34450	33900	44750	24150	34450	34147.64	23.15	0	-2528	35450	34950	34400	33900	33350	34675	33625	99	10300	500	26180	50	1	19777674	6744	19.70	1.67	12	0.04	1731.00	20443.00	69300	20240702	-50.79	33850	20240830	0.74	69300	-50.79	20240702	33850	0.74	20240830	69300	-50.79	20240702	33850	0.74	20240830	1.53	N	166090	500	98 억		4578574	N	N	4544	N	00	N