KissMeData/032500/price/prices-20241001.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	20241031	160431	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7960	170	2	2.18	1367956290	172434	262.00	7720	8120	7620	10120	5460	7790	7933.21	5.58	0	31298	8083	7936	7803	7656	7523	8010	7730	199	2330	500	5600	10	1	39820883	3170	-4.85	1.81	12	0.43	-1640.00	4391.00	20000	20240117	-60.20	6600	20240909	20.61	20000	-60.20	20240117	6600	20.61	20240909	20000	-60.20	20240117	6600	20.61	20240909	0.56	N	032500	500	199 억		2220440	N	N	273	N	00	N
3	20241031	150435	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7890	100	2	1.28	1306193160	164633	250.15	7720	8120	7620	10120	5460	7790	7933.97	5.58	0	29162	8083	7936	7803	7656	7523	8010	7730	199	2330	500	5600	10	1	39820883	3142	-4.81	1.80	12	0.41	-1640.00	4391.00	20000	20240117	-60.55	6600	20240909	19.55	20000	-60.55	20240117	6600	19.55	20240909	20000	-60.55	20240117	6600	19.55	20240909	0.56	N	032500	500	199 억		2220440	N	N	1	N	00	N
4	20241031	140435	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8020	230	2	2.95	1181266190	148897	226.24	7720	8120	7620	10120	5460	7790	7933.45	5.58	0	29428	8083	7936	7803	7656	7523	8010	7730	199	2330	500	5600	10	1	39820883	3194	-4.89	1.83	12	0.37	-1640.00	4391.00	20000	20240117	-59.90	6600	20240909	21.52	20000	-59.90	20240117	6600	21.52	20240909	20000	-59.90	20240117	6600	21.52	20240909	0.56	N	032500	500	199 억		2220440	N	N	1	N	00	N
5	20241031	130434	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8000	210	2	2.70	1005463410	127115	193.14	7720	8100	7620	10120	5460	7790	7909.87	5.58	0	25986	8083	7936	7803	7656	7523	8010	7730	199	2330	500	5600	10	1	39820883	3186	-4.88	1.82	12	0.32	-1640.00	4391.00	20000	20240117	-60.00	6600	20240909	21.21	20000	-60.00	20240117	6600	21.21	20240909	20000	-60.00	20240117	6600	21.21	20240909	0.56	N	032500	500	199 억		2220440	N	N	1	N	00	N
6	20241031	120434	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8030	240	2	3.08	860710840	109115	165.79	7720	8100	7620	10120	5460	7790	7888.11	5.58	0	22338	8083	7936	7803	7656	7523	8010	7730	199	2330	500	5600	10	1	39820883	3198	-4.90	1.83	12	0.27	-1640.00	4391.00	20000	20240117	-59.85	6600	20240909	21.67	20000	-59.85	20240117	6600	21.67	20240909	20000	-59.85	20240117	6600	21.67	20240909	0.56	N	032500	500	199 억		2220440	N	N	1	N	00	N
7	20241031	110435	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7990	200	2	2.57	648772290	82675	125.62	7720	8100	7620	10120	5460	7790	7847.26	5.58	0	14708	8083	7936	7803	7656	7523	8010	7730	199	2330	500	5600	10	1	39820883	3182	-4.87	1.82	12	0.21	-1640.00	4391.00	20000	20240117	-60.05	6600	20240909	21.06	20000	-60.05	20240117	6600	21.06	20240909	20000	-60.05	20240117	6600	21.06	20240909	0.56	N	032500	500	199 억		2220440	N	N	1	N	00	N
8	20241031	100435	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7720	-70	5	-0.90	248341300	32338	49.14	7720	7900	7620	10120	5460	7790	7679.55	5.58	0	-2357	8083	7936	7803	7656	7523	8010	7730	199	2330	500	5600	10	1	39820883	3074	-4.71	1.76	12	0.08	-1640.00	4391.00	20000	20240117	-61.40	6600	20240909	16.97	20000	-61.40	20240117	6600	16.97	20240909	20000	-61.40	20240117	6600	16.97	20240909	0.56	N	032500	500	199 억		2220440	N	N	1	N	00	N
9	20241031	090433	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7680	-110	5	-1.41	50987450	6620	10.06	7720	7900	7620	10120	5460	7790	7702.03	5.58	0	-1516	8083	7936	7803	7656	7523	8010	7730	199	2330	500	5600	10	1	39820883	3058	-4.68	1.75	12	0.02	-1640.00	4391.00	20000	20240117	-61.60	6600	20240909	16.36	20000	-61.60	20240117	6600	16.36	20240909	20000	-61.60	20240117	6600	16.36	20240909	0.56	N	032500	500	199 억		2220440	N	N	1	N	00	N
10	20241030	160432	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7790	50	2	0.65	512913030	65629	146.91	7760	7950	7670	10060	5420	7740	7815.50	5.58	0	-2428	7873	7806	7673	7606	7473	7840	7640	199	2320	500	5570	10	1	39820883	3102	-4.75	1.77	12	0.16	-1640.00	4391.00	20000	20240117	-61.05	6600	20240909	18.03	20000	-61.05	20240117	6600	18.03	20240909	20000	-61.05	20240117	6600	18.03	20240909	0.57	N	032500	500	199 억		2223898	N	N	1	N	00	N
11	20241030	150441	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7830	90	2	1.16	461831060	59083	132.26	7760	7950	7670	10060	5420	7740	7816.65	5.58	0	-4296	7873	7806	7673	7606	7473	7840	7640	199	2320	500	5570	10	1	39820883	3118	-4.77	1.78	12	0.15	-1640.00	4391.00	20000	20240117	-60.85	6600	20240909	18.64	20000	-60.85	20240117	6600	18.64	20240909	20000	-60.85	20240117	6600	18.64	20240909	0.57	N	032500	500	199 억		2223898	N	N	210	N	00	N
12	20241030	140436	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7870	130	2	1.68	417578930	53434	119.61	7760	7950	7670	10060	5420	7740	7814.85	5.58	0	-5217	7873	7806	7673	7606	7473	7840	7640	199	2320	500	5570	10	1	39820883	3134	-4.80	1.79	12	0.13	-1640.00	4391.00	20000	20240117	-60.65	6600	20240909	19.24	20000	-60.65	20240117	6600	19.24	20240909	20000	-60.65	20240117	6600	19.24	20240909	0.57	N	032500	500	199 억		2223898	N	N	210	N	00	N
13	20241030	130436	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7770	30	2	0.39	326387500	41863	93.71	7760	7950	7670	10060	5420	7740	7796.56	5.58	0	-4352	7873	7806	7673	7606	7473	7840	7640	199	2320	500	5570	10	1	39820883	3094	-4.74	1.77	12	0.11	-1640.00	4391.00	20000	20240117	-61.15	6600	20240909	17.73	20000	-61.15	20240117	6600	17.73	20240909	20000	-61.15	20240117	6600	17.73	20240909	0.57	N	032500	500	199 억		2223898	N	N	210	N	00	N
14	20241030	120440	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7780	40	2	0.52	276498620	35443	79.34	7760	7950	7670	10060	5420	7740	7801.22	5.58	0	-1052	7873	7806	7673	7606	7473	7840	7640	199	2320	500	5570	10	1	39820883	3098	-4.74	1.77	12	0.09	-1640.00	4391.00	20000	20240117	-61.10	6600	20240909	17.88	20000	-61.10	20240117	6600	17.88	20240909	20000	-61.10	20240117	6600	17.88	20240909	0.57	N	032500	500	199 억		2223898	N	N	210	N	00	N
15	20241030	110434	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7840	100	2	1.29	228696520	29327	65.65	7760	7950	7670	10060	5420	7740	7798.16	5.58	0	-47	7873	7806	7673	7606	7473	7840	7640	199	2320	500	5570	10	1	39820883	3122	-4.78	1.79	12	0.07	-1640.00	4391.00	20000	20240117	-60.80	6600	20240909	18.79	20000	-60.80	20240117	6600	18.79	20240909	20000	-60.80	20240117	6600	18.79	20240909	0.57	N	032500	500	199 억		2223898	N	N	210	N	00	N
16	20241030	100433	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7780	40	2	0.52	107803920	13938	31.20	7760	7810	7670	10060	5420	7740	7734.53	5.58	0	-2431	7873	7806	7673	7606	7473	7840	7640	199	2320	500	5570	10	1	39820883	3098	-4.74	1.77	12	0.04	-1640.00	4391.00	20000	20240117	-61.10	6600	20240909	17.88	20000	-61.10	20240117	6600	17.88	20240909	20000	-61.10	20240117	6600	17.88	20240909	0.57	N	032500	500	199 억		2223898	N	N	210	N	00	N
17	20241030	090434	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7700	-40	5	-0.52	17711250	2289	5.12	7760	7760	7680	10060	5420	7740	7737.55	5.58	0	-1249	7873	7806	7673	7606	7473	7840	7640	199	2320	500	5570	10	1	39820883	3066	-4.70	1.75	12	0.01	-1640.00	4391.00	20000	20240117	-61.50	6600	20240909	16.67	20000	-61.50	20240117	6600	16.67	20240909	20000	-61.50	20240117	6600	16.67	20240909	0.57	N	032500	500	199 억		2223898	N	N	210	N	00	N
18	20241029	160420	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7740	-50	5	-0.64	338524730	44492	56.19	7640	7740	7540	10120	5460	7790	7608.66	5.61	27	-7314	8110	7950	7700	7540	7290	8030	7620	199	2330	500	5600	10	1	39820883	3082	-4.72	1.76	12	0.11	-1640.00	4391.00	20000	20240117	-61.30	6600	20240909	17.27	20000	-61.30	20240117	6600	17.27	20240909	20000	-61.30	20240117	6600	17.27	20240909	0.58	N	032500	500	199 억		2233813	N	N	210	N	00	N
19	20241029	150428	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7710	-80	5	-1.03	299429570	39423	49.79	7640	7720	7540	10120	5460	7790	7595.30	5.61	27	-7344	8110	7950	7700	7540	7290	8030	7620	199	2330	500	5600	10	1	39820883	3070	-4.70	1.76	12	0.10	-1640.00	4391.00	20000	20240117	-61.45	6600	20240909	16.82	20000	-61.45	20240117	6600	16.82	20240909	20000	-61.45	20240117	6600	16.82	20240909	0.58	N	032500	500	199 억		2233813	N	N	0	N	00	N
20	20241029	140421	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7570	-220	5	-2.82	218970630	28887	36.48	7640	7720	7540	10120	5460	7790	7580.25	5.61	27	-8314	8110	7950	7700	7540	7290	8030	7620	199	2330	500	5600	10	1	39820883	3014	-4.62	1.72	12	0.07	-1640.00	4391.00	20000	20240117	-62.15	6600	20240909	14.70	20000	-62.15	20240117	6600	14.70	20240909	20000	-62.15	20240117	6600	14.70	20240909	0.58	N	032500	500	199 억		2233813	N	N	0	N	00	N
21	20241029	130422	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7570	-220	5	-2.82	191365220	25238	31.87	7640	7720	7540	10120	5460	7790	7582.42	5.61	27	-6860	8110	7950	7700	7540	7290	8030	7620	199	2330	500	5600	10	1	39820883	3014	-4.62	1.72	12	0.06	-1640.00	4391.00	20000	20240117	-62.15	6600	20240909	14.70	20000	-62.15	20240117	6600	14.70	20240909	20000	-62.15	20240117	6600	14.70	20240909	0.58	N	032500	500	199 억		2233813	N	N	0	N	00	N
22	20241029	120425	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7570	-220	5	-2.82	167189220	22043	27.84	7640	7720	7540	10120	5460	7790	7584.69	5.61	27	-6074	8110	7950	7700	7540	7290	8030	7620	199	2330	500	5600	10	1	39820883	3014	-4.62	1.72	12	0.06	-1640.00	4391.00	20000	20240117	-62.15	6600	20240909	14.70	20000	-62.15	20240117	6600	14.70	20240909	20000	-62.15	20240117	6600	14.70	20240909	0.58	N	032500	500	199 억		2233813	N	N	0	N	00	N
23	20241029	110432	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7590	-200	5	-2.57	152999610	20169	25.47	7640	7720	7540	10120	5460	7790	7585.88	5.61	27	-5670	8110	7950	7700	7540	7290	8030	7620	199	2330	500	5600	10	1	39820883	3022	-4.63	1.73	12	0.05	-1640.00	4391.00	20000	20240117	-62.05	6600	20240909	15.00	20000	-62.05	20240117	6600	15.00	20240909	20000	-62.05	20240117	6600	15.00	20240909	0.58	N	032500	500	199 억		2233813	N	N	0	N	00	N
24	20241029	100425	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7590	-200	5	-2.57	135677540	17883	22.58	7640	7720	7540	10120	5460	7790	7586.96	5.61	27	-4686	8110	7950	7700	7540	7290	8030	7620	199	2330	500	5600	10	1	39820883	3022	-4.63	1.73	12	0.04	-1640.00	4391.00	20000	20240117	-62.05	6600	20240909	15.00	20000	-62.05	20240117	6600	15.00	20240909	20000	-62.05	20240117	6600	15.00	20240909	0.58	N	032500	500	199 억		2233813	N	N	0	N	00	N
25	20241028	160420	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7790	250	2	3.32	609126050	78765	90.44	7540	7860	7450	9800	5280	7540	7733.43	5.59	0	17936	7886	7712	7546	7372	7206	7630	7290	199	2260	500	5420	10	1	39820883	3102	-4.75	1.77	12	0.20	-1640.00	4391.00	20000	20240117	-61.05	6600	20240909	18.03	20000	-61.05	20240117	6600	18.03	20240909	20000	-61.05	20240117	6600	18.03	20240909	0.60	N	032500	500	199 억		2226174	N	N	0	N	00	N
26	20241028	150421	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7800	260	2	3.45	579468870	74951	86.06	7540	7860	7450	9800	5280	7540	7731.30	5.59	0	17998	7886	7712	7546	7372	7206	7630	7290	199	2260	500	5420	10	1	39820883	3106	-4.76	1.78	12	0.19	-1640.00	4391.00	20000	20240117	-61.00	6600	20240909	18.18	20000	-61.00	20240117	6600	18.18	20240909	20000	-61.00	20240117	6600	18.18	20240909	0.60	N	032500	500	199 억		2226174	N	N	0	N	00	N
27	20241028	140424	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7840	300	2	3.98	506454930	65577	75.30	7540	7860	7450	9800	5280	7540	7723.06	5.59	0	17620	7886	7712	7546	7372	7206	7630	7290	199	2260	500	5420	10	1	39820883	3122	-4.78	1.79	12	0.16	-1640.00	4391.00	20000	20240117	-60.80	6600	20240909	18.79	20000	-60.80	20240117	6600	18.79	20240909	20000	-60.80	20240117	6600	18.79	20240909	0.60	N	032500	500	199 억		2226174	N	N	0	N	00	N
28	20241028	130421	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7790	250	2	3.32	356072570	46332	53.20	7540	7800	7450	9800	5280	7540	7685.24	5.59	0	14350	7886	7712	7546	7372	7206	7630	7290	199	2260	500	5420	10	1	39820883	3102	-4.75	1.77	12	0.12	-1640.00	4391.00	20000	20240117	-61.05	6600	20240909	18.03	20000	-61.05	20240117	6600	18.03	20240909	20000	-61.05	20240117	6600	18.03	20240909	0.60	N	032500	500	199 억		2226174	N	N	0	N	00	N
29	20241028	120421	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7780	240	2	3.18	248675170	32482	37.30	7540	7800	7450	9800	5280	7540	7655.78	5.59	0	10580	7886	7712	7546	7372	7206	7630	7290	199	2260	500	5420	10	1	39820883	3098	-4.74	1.77	12	0.08	-1640.00	4391.00	20000	20240117	-61.10	6600	20240909	17.88	20000	-61.10	20240117	6600	17.88	20240909	20000	-61.10	20240117	6600	17.88	20240909	0.60	N	032500	500	199 억		2226174	N	N	0	N	00	N
30	20241028	110352	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7710	170	2	2.25	195979370	25678	29.49	7540	7800	7450	9800	5280	7540	7632.19	5.59	0	6536	7886	7712	7546	7372	7206	7630	7290	199	2260	500	5420	10	1	39820883	3070	-4.70	1.76	12	0.06	-1640.00	4391.00	20000	20240117	-61.45	6600	20240909	16.82	20000	-61.45	20240117	6600	16.82	20240909	20000	-61.45	20240117	6600	16.82	20240909	0.60	N	032500	500	199 억		2226174	N	N	0	N	00	N
31	20241028	100419	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7620	80	2	1.06	80727490	10684	12.27	7540	7640	7450	9800	5280	7540	7555.92	5.59	0	1242	7886	7712	7546	7372	7206	7630	7290	199	2260	500	5420	10	1	39820883	3034	-4.65	1.74	12	0.03	-1640.00	4391.00	20000	20240117	-61.90	6600	20240909	15.45	20000	-61.90	20240117	6600	15.45	20240909	20000	-61.90	20240117	6600	15.45	20240909	0.60	N	032500	500	199 억		2226174	N	N	0	N	00	N
32	20241028	090419	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7460	-80	5	-1.06	3995750	532	0.61	7540	7540	7450	9800	5280	7540	7510.81	5.59	0	106	7886	7712	7546	7372	7206	7630	7290	199	2260	500	5420	10	1	39820883	2971	-4.55	1.70	12	0.00	-1640.00	4391.00	20000	20240117	-62.70	6600	20240909	13.03	20000	-62.70	20240117	6600	13.03	20240909	20000	-62.70	20240117	6600	13.03	20240909	0.60	N	032500	500	199 억		2226174	N	N	0	N	00	N
33	20241025	160418	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7540	-100	5	-1.31	650335510	86967	61.59	7710	7720	7380	9930	5350	7640	7477.55	5.63	0	-9562	8033	7836	7693	7496	7353	7765	7425	199	2290	500	5500	10	1	39820883	3002	-4.60	1.72	12	0.22	-1640.00	4391.00	20000	20240117	-62.30	6600	20240909	14.24	20000	-62.30	20240117	6600	14.24	20240909	20000	-62.30	20240117	6600	14.24	20240909	0.61	N	032500	500	199 억		2243672	N	N	827	N	00	N
34	20241025	150422	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7480	-160	5	-2.09	603692890	80758	57.19	7710	7720	7380	9930	5350	7640	7475.33	5.63	0	-9761	8033	7836	7693	7496	7353	7765	7425	199	2290	500	5500	10	1	39820883	2979	-4.56	1.70	12	0.20	-1640.00	4391.00	20000	20240117	-62.60	6600	20240909	13.33	20000	-62.60	20240117	6600	13.33	20240909	20000	-62.60	20240117	6600	13.33	20240909	0.61	N	032500	500	199 억		2243672	N	N	827	N	00	N
35	20241025	140421	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7400	-240	5	-3.14	542427910	72527	51.36	7710	7720	7380	9930	5350	7640	7478.98	5.63	0	-9954	8033	7836	7693	7496	7353	7765	7425	199	2290	500	5500	10	1	39820883	2947	-4.51	1.69	12	0.18	-1640.00	4391.00	20000	20240117	-63.00	6600	20240909	12.12	20000	-63.00	20240117	6600	12.12	20240909	20000	-63.00	20240117	6600	12.12	20240909	0.61	N	032500	500	199 억		2243672	N	N	827	N	00	N
36	20241025	130423	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7410	-230	5	-3.01	490485730	65534	46.41	7710	7720	7380	9930	5350	7640	7484.45	5.63	0	-6609	8033	7836	7693	7496	7353	7765	7425	199	2290	500	5500	10	1	39820883	2951	-4.52	1.69	12	0.16	-1640.00	4391.00	20000	20240117	-62.95	6600	20240909	12.27	20000	-62.95	20240117	6600	12.27	20240909	20000	-62.95	20240117	6600	12.27	20240909	0.61	N	032500	500	199 억		2243672	N	N	827	N	00	N
37	20241025	120422	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7430	-210	5	-2.75	445939560	59547	42.17	7710	7720	7380	9930	5350	7640	7488.87	5.63	0	-4994	8033	7836	7693	7496	7353	7765	7425	199	2290	500	5500	10	1	39820883	2959	-4.53	1.69	12	0.15	-1640.00	4391.00	20000	20240117	-62.85	6600	20240909	12.58	20000	-62.85	20240117	6600	12.58	20240909	20000	-62.85	20240117	6600	12.58	20240909	0.61	N	032500	500	199 억		2243672	N	N	827	N	00	N
38	20241025	110419	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7410	-230	5	-3.01	392075380	52279	37.02	7710	7720	7390	9930	5350	7640	7499.67	5.63	0	-3177	8033	7836	7693	7496	7353	7765	7425	199	2290	500	5500	10	1	39820883	2951	-4.52	1.69	12	0.13	-1640.00	4391.00	20000	20240117	-62.95	6600	20240909	12.27	20000	-62.95	20240117	6600	12.27	20240909	20000	-62.95	20240117	6600	12.27	20240909	0.61	N	032500	500	199 억		2243672	N	N	827	N	00	N
39	20241025	100421	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7530	-110	5	-1.44	156156520	20680	14.65	7710	7720	7490	9930	5350	7640	7551.09	5.63	0	6769	8033	7836	7693	7496	7353	7765	7425	199	2290	500	5500	10	1	39820883	2999	-4.59	1.71	12	0.05	-1640.00	4391.00	20000	20240117	-62.35	6600	20240909	14.09	20000	-62.35	20240117	6600	14.09	20240909	20000	-62.35	20240117	6600	14.09	20240909	0.61	N	032500	500	199 억		2243672	N	N	827	N	00	N
40	20241025	090421	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7660	20	2	0.26	11923590	1550	1.10	7710	7720	7650	9930	5350	7640	7692.64	5.63	0	175	8033	7836	7693	7496	7353	7765	7425	199	2290	500	5500	10	1	39820883	3050	-4.67	1.74	12	0.00	-1640.00	4391.00	20000	20240117	-61.70	6600	20240909	16.06	20000	-61.70	20240117	6600	16.06	20240909	20000	-61.70	20240117	6600	16.06	20240909	0.61	N	032500	500	199 억		2243672	N	N	827	N	00	N
41	20241024	160413	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7640	-210	5	-2.68	1080668150	140936	58.81	7850	7890	7550	10200	5500	7850	7667.79	5.71	0	-38809	8283	8066	7673	7456	7063	8175	7565	199	2350	500	5650	10	1	39820883	3042	-4.66	1.74	12	0.35	-1640.00	4391.00	20000	20240117	-61.80	6600	20240909	15.76	20000	-61.80	20240117	6600	15.76	20240909	20000	-61.80	20240117	6600	15.76	20240909	0.61	N	032500	500	199 억		2275173	N	N	827	N	00	N
42	20241024	150416	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7600	-250	5	-3.18	1061842030	138463	57.78	7850	7890	7550	10200	5500	7850	7668.78	5.71	0	-38137	8283	8066	7673	7456	7063	8175	7565	199	2350	500	5650	10	1	39820883	3026	-4.63	1.73	12	0.35	-1640.00	4391.00	20000	20240117	-62.00	6600	20240909	15.15	20000	-62.00	20240117	6600	15.15	20240909	20000	-62.00	20240117	6600	15.15	20240909	0.61	N	032500	500	199 억		2275173	N	N	59	N	00	N
43	20241024	140410	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7590	-260	5	-3.31	926938250	120704	50.37	7850	7890	7560	10200	5500	7850	7679.43	5.71	0	-39328	8283	8066	7673	7456	7063	8175	7565	199	2350	500	5650	10	1	39820883	3022	-4.63	1.73	12	0.30	-1640.00	4391.00	20000	20240117	-62.05	6600	20240909	15.00	20000	-62.05	20240117	6600	15.00	20240909	20000	-62.05	20240117	6600	15.00	20240909	0.61	N	032500	500	199 억		2275173	N	N	59	N	00	N
44	20241024	130417	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7600	-250	5	-3.18	787562030	102406	42.73	7850	7890	7580	10200	5500	7850	7690.58	5.71	0	-32595	8283	8066	7673	7456	7063	8175	7565	199	2350	500	5650	10	1	39820883	3026	-4.63	1.73	12	0.26	-1640.00	4391.00	20000	20240117	-62.00	6600	20240909	15.15	20000	-62.00	20240117	6600	15.15	20240909	20000	-62.00	20240117	6600	15.15	20240909	0.61	N	032500	500	199 억		2275173	N	N	59	N	00	N
45	20241024	120415	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7670	-180	5	-2.29	687596970	89319	37.27	7850	7890	7590	10200	5500	7850	7698.22	5.71	0	-23777	8283	8066	7673	7456	7063	8175	7565	199	2350	500	5650	10	1	39820883	3054	-4.68	1.75	12	0.22	-1640.00	4391.00	20000	20240117	-61.65	6600	20240909	16.21	20000	-61.65	20240117	6600	16.21	20240909	20000	-61.65	20240117	6600	16.21	20240909	0.61	N	032500	500	199 억		2275173	N	N	59	N	00	N
46	20241024	110417	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7610	-240	5	-3.06	646807690	83992	35.05	7850	7890	7590	10200	5500	7850	7700.82	5.71	0	-21145	8283	8066	7673	7456	7063	8175	7565	199	2350	500	5650	10	1	39820883	3030	-4.64	1.73	12	0.21	-1640.00	4391.00	20000	20240117	-61.95	6600	20240909	15.30	20000	-61.95	20240117	6600	15.30	20240909	20000	-61.95	20240117	6600	15.30	20240909	0.61	N	032500	500	199 억		2275173	N	N	59	N	00	N
47	20241024	100419	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7740	-110	5	-1.40	414515930	53609	22.37	7850	7890	7620	10200	5500	7850	7732.21	5.71	0	-10477	8283	8066	7673	7456	7063	8175	7565	199	2350	500	5650	10	1	39820883	3082	-4.72	1.76	12	0.13	-1640.00	4391.00	20000	20240117	-61.30	6600	20240909	17.27	20000	-61.30	20240117	6600	17.27	20240909	20000	-61.30	20240117	6600	17.27	20240909	0.61	N	032500	500	199 억		2275173	N	N	59	N	00	N
48	20241024	090442	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7780	-70	5	-0.89	85670160	11010	4.59	7850	7890	7700	10200	5500	7850	7781.12	5.71	0	-1450	8283	8066	7673	7456	7063	8175	7565	199	2350	500	5650	10	1	39820883	3098	-4.74	1.77	12	0.03	-1640.00	4391.00	20000	20240117	-61.10	6600	20240909	17.88	20000	-61.10	20240117	6600	17.88	20240909	20000	-61.10	20240117	6600	17.88	20240909	0.61	N	032500	500	199 억		2275173	N	N	59	N	00	N
49	20241023	160417	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7850	550	2	7.53	1833860460	237698	273.72	7460	7890	7280	9490	5110	7300	7715.05	5.58	0	44760	7793	7546	7403	7156	7013	7475	7085	199	2190	500	5250	10	1	39820883	3126	-4.79	1.79	12	0.60	-1640.00	4391.00	20000	20240117	-60.75	6600	20240909	18.94	20000	-60.75	20240117	6600	18.94	20240909	20000	-60.75	20240117	6600	18.94	20240909	0.62	N	032500	500	199 억		2220804	N	N	59	N	00	N
50	20241023	150422	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7790	490	2	6.71	1707209440	221490	255.06	7460	7890	7280	9490	5110	7300	7707.84	5.58	0	48260	7793	7546	7403	7156	7013	7475	7085	199	2190	500	5250	10	1	39820883	3102	-4.75	1.77	12	0.56	-1640.00	4391.00	20000	20240117	-61.05	6600	20240909	18.03	20000	-61.05	20240117	6600	18.03	20240909	20000	-61.05	20240117	6600	18.03	20240909	0.62	N	032500	500	199 억		2220804	N	N	291	N	00	N
51	20241023	140424	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7810	510	2	6.99	1180835970	154224	177.60	7460	7810	7280	9490	5110	7300	7656.63	5.58	0	32428	7793	7546	7403	7156	7013	7475	7085	199	2190	500	5250	10	1	39820883	3110	-4.76	1.78	12	0.39	-1640.00	4391.00	20000	20240117	-60.95	6600	20240909	18.33	20000	-60.95	20240117	6600	18.33	20240909	20000	-60.95	20240117	6600	18.33	20240909	0.62	N	032500	500	199 억		2220804	N	N	291	N	00	N
52	20241023	130419	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7690	390	2	5.34	986229280	129201	148.78	7460	7810	7280	9490	5110	7300	7633.29	5.58	0	20557	7793	7546	7403	7156	7013	7475	7085	199	2190	500	5250	10	1	39820883	3062	-4.69	1.75	12	0.32	-1640.00	4391.00	20000	20240117	-61.55	6600	20240909	16.52	20000	-61.55	20240117	6600	16.52	20240909	20000	-61.55	20240117	6600	16.52	20240909	0.62	N	032500	500	199 억		2220804	N	N	291	N	00	N
53	20241023	120417	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7720	420	2	5.75	784846900	103201	118.84	7460	7810	7280	9490	5110	7300	7605.03	5.58	0	16208	7793	7546	7403	7156	7013	7475	7085	199	2190	500	5250	10	1	39820883	3074	-4.71	1.76	12	0.26	-1640.00	4391.00	20000	20240117	-61.40	6600	20240909	16.97	20000	-61.40	20240117	6600	16.97	20240909	20000	-61.40	20240117	6600	16.97	20240909	0.62	N	032500	500	199 억		2220804	N	N	291	N	00	N
54	20241023	110416	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7620	320	2	4.38	309568100	41581	47.88	7460	7630	7280	9490	5110	7300	7444.94	5.58	0	78	7793	7546	7403	7156	7013	7475	7085	199	2190	500	5250	10	1	39820883	3034	-4.65	1.74	12	0.10	-1640.00	4391.00	20000	20240117	-61.90	6600	20240909	15.45	20000	-61.90	20240117	6600	15.45	20240909	20000	-61.90	20240117	6600	15.45	20240909	0.62	N	032500	500	199 억		2220804	N	N	291	N	00	N
55	20241023	100417	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7430	130	2	1.78	210001580	28320	32.61	7460	7620	7280	9490	5110	7300	7415.31	5.58	0	-3339	7793	7546	7403	7156	7013	7475	7085	199	2190	500	5250	10	1	39820883	2959	-4.53	1.69	12	0.07	-1640.00	4391.00	20000	20240117	-62.85	6600	20240909	12.58	20000	-62.85	20240117	6600	12.58	20240909	20000	-62.85	20240117	6600	12.58	20240909	0.62	N	032500	500	199 억		2220804	N	N	291	N	00	N
56	20241023	090416	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7510	210	2	2.88	37750980	5011	5.77	7460	7620	7370	9490	5110	7300	7533.62	5.58	0	1757	7793	7546	7403	7156	7013	7475	7085	199	2190	500	5250	10	1	39820883	2991	-4.58	1.71	12	0.01	-1640.00	4391.00	20000	20240117	-62.45	6600	20240909	13.79	20000	-62.45	20240117	6600	13.79	20240909	20000	-62.45	20240117	6600	13.79	20240909	0.62	N	032500	500	199 억		2220804	N	N	291	N	00	N
57	20241022	160412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7300	-290	5	-3.82	638901230	86691	35.79	7650	7650	7260	9860	5320	7590	7369.94	5.61	0	-24304	8123	7856	7423	7156	6723	7990	7290	199	2270	500	5460	10	1	39820883	2907	-4.45	1.66	12	0.22	-1640.00	4391.00	20000	20240117	-63.50	6600	20240909	10.61	20000	-63.50	20240117	6600	10.61	20240909	20000	-63.50	20240117	6600	10.61	20240909	0.62	N	032500	500	199 억		2234042	N	N	291	N	00	N
58	20241022	150417	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7270	-320	5	-4.22	601322590	81534	33.66	7650	7650	7260	9860	5320	7590	7375.11	5.61	0	-22443	8123	7856	7423	7156	6723	7990	7290	199	2270	500	5460	10	1	39820883	2895	-4.43	1.66	12	0.20	-1640.00	4391.00	20000	20240117	-63.65	6600	20240909	10.15	20000	-63.65	20240117	6600	10.15	20240909	20000	-63.65	20240117	6600	10.15	20240909	0.62	N	032500	500	199 억		2234042	N	N	0	N	00	N
59	20241022	140418	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7270	-320	5	-4.22	530475190	71820	29.65	7650	7650	7260	9860	5320	7590	7386.18	5.61	0	-23764	8123	7856	7423	7156	6723	7990	7290	199	2270	500	5460	10	1	39820883	2895	-4.43	1.66	12	0.18	-1640.00	4391.00	20000	20240117	-63.65	6600	20240909	10.15	20000	-63.65	20240117	6600	10.15	20240909	20000	-63.65	20240117	6600	10.15	20240909	0.62	N	032500	500	199 억		2234042	N	N	0	N	00	N
60	20241022	130417	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7280	-310	5	-4.08	451146640	60974	25.18	7650	7650	7260	9860	5320	7590	7399.00	5.61	0	-19149	8123	7856	7423	7156	6723	7990	7290	199	2270	500	5460	10	1	39820883	2899	-4.44	1.66	12	0.15	-1640.00	4391.00	20000	20240117	-63.60	6600	20240909	10.30	20000	-63.60	20240117	6600	10.30	20240909	20000	-63.60	20240117	6600	10.30	20240909	0.62	N	032500	500	199 억		2234042	N	N	0	N	00	N
61	20241022	120417	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7290	-300	5	-3.95	416728330	56246	23.22	7650	7650	7270	9860	5320	7590	7409.03	5.61	0	-16787	8123	7856	7423	7156	6723	7990	7290	199	2270	500	5460	10	1	39820883	2903	-4.45	1.66	12	0.14	-1640.00	4391.00	20000	20240117	-63.55	6600	20240909	10.45	20000	-63.55	20240117	6600	10.45	20240909	20000	-63.55	20240117	6600	10.45	20240909	0.62	N	032500	500	199 억		2234042	N	N	0	N	00	N
62	20241022	110415	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7330	-260	5	-3.43	350727500	47207	19.49	7650	7650	7300	9860	5320	7590	7429.57	5.61	0	-13919	8123	7856	7423	7156	6723	7990	7290	199	2270	500	5460	10	1	39820883	2919	-4.47	1.67	12	0.12	-1640.00	4391.00	20000	20240117	-63.35	6600	20240909	11.06	20000	-63.35	20240117	6600	11.06	20240909	20000	-63.35	20240117	6600	11.06	20240909	0.62	N	032500	500	199 억		2234042	N	N	0	N	00	N
63	20241022	100415	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7410	-180	5	-2.37	233922110	31349	12.94	7650	7650	7380	9860	5320	7590	7461.87	5.61	0	-9463	8123	7856	7423	7156	6723	7990	7290	199	2270	500	5460	10	1	39820883	2951	-4.52	1.69	12	0.08	-1640.00	4391.00	20000	20240117	-62.95	6600	20240909	12.27	20000	-62.95	20240117	6600	12.27	20240909	20000	-62.95	20240117	6600	12.27	20240909	0.62	N	032500	500	199 억		2234042	N	N	0	N	00	N
64	20241022	090416	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7520	-70	5	-0.92	45695950	6010	2.48	7650	7650	7520	9860	5320	7590	7603.32	5.61	0	-4091	8123	7856	7423	7156	6723	7990	7290	199	2270	500	5460	10	1	39820883	2995	-4.59	1.71	12	0.02	-1640.00	4391.00	20000	20240117	-62.40	6600	20240909	13.94	20000	-62.40	20240117	6600	13.94	20240909	20000	-62.40	20240117	6600	13.94	20240909	0.62	N	032500	500	199 억		2234042	N	N	0	N	00	N
65	20241021	160412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7590	630	2	9.05	1801378240	240428	290.48	7010	7690	6990	9040	4880	6960	7492.17	5.47	0	58751	7306	7132	7016	6842	6726	7075	6785	199	2080	500	5010	10	1	39820883	3022	-4.63	1.73	12	0.60	-1640.00	4391.00	20000	20240117	-62.05	6600	20240909	15.00	20000	-62.05	20240117	6600	15.00	20240909	20000	-62.05	20240117	6600	15.00	20240909	0.63	N	032500	500	199 억		2178075	N	N	1485	N	00	N
66	20241021	150414	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7520	560	2	8.05	1666177720	222601	268.94	7010	7690	6990	9040	4880	6960	7485.04	5.47	0	57579	7306	7132	7016	6842	6726	7075	6785	199	2080	500	5010	10	1	39820883	2995	-4.59	1.71	12	0.56	-1640.00	4391.00	20000	20240117	-62.40	6600	20240909	13.94	20000	-62.40	20240117	6600	13.94	20240909	20000	-62.40	20240117	6600	13.94	20240909	0.63	N	032500	500	199 억		2178075	N	N	1485	N	00	N
67	20241021	140416	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7510	550	2	7.90	1514393210	202507	244.67	7010	7690	6990	9040	4880	6960	7478.23	5.47	0	49372	7306	7132	7016	6842	6726	7075	6785	199	2080	500	5010	10	1	39820883	2991	-4.58	1.71	12	0.51	-1640.00	4391.00	20000	20240117	-62.45	6600	20240909	13.79	20000	-62.45	20240117	6600	13.79	20240909	20000	-62.45	20240117	6600	13.79	20240909	0.63	N	032500	500	199 억		2178075	N	N	1485	N	00	N
68	20241021	130414	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7510	550	2	7.90	1491787750	199492	241.02	7010	7690	6990	9040	4880	6960	7477.93	5.47	0	48594	7306	7132	7016	6842	6726	7075	6785	199	2080	500	5010	10	1	39820883	2991	-4.58	1.71	12	0.50	-1640.00	4391.00	20000	20240117	-62.45	6600	20240909	13.79	20000	-62.45	20240117	6600	13.79	20240909	20000	-62.45	20240117	6600	13.79	20240909	0.63	N	032500	500	199 억		2178075	N	N	1485	N	00	N
69	20241021	120415	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7530	570	2	8.19	1373970940	183776	222.03	7010	7690	6990	9040	4880	6960	7476.33	5.47	0	44655	7306	7132	7016	6842	6726	7075	6785	199	2080	500	5010	10	1	39820883	2999	-4.59	1.71	12	0.46	-1640.00	4391.00	20000	20240117	-62.35	6600	20240909	14.09	20000	-62.35	20240117	6600	14.09	20240909	20000	-62.35	20240117	6600	14.09	20240909	0.63	N	032500	500	199 억		2178075	N	N	1485	N	00	N
70	20241021	110412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7550	590	2	8.48	1146977140	153542	185.51	7010	7690	6990	9040	4880	6960	7470.12	5.47	0	34889	7306	7132	7016	6842	6726	7075	6785	199	2080	500	5010	10	1	39820883	3006	-4.60	1.72	12	0.39	-1640.00	4391.00	20000	20240117	-62.25	6600	20240909	14.39	20000	-62.25	20240117	6600	14.39	20240909	20000	-62.25	20240117	6600	14.39	20240909	0.63	N	032500	500	199 억		2178075	N	N	1485	N	00	N
71	20241021	100414	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7470	510	2	7.33	827047060	110847	133.92	7010	7690	6990	9040	4880	6960	7461.16	5.47	0	24696	7306	7132	7016	6842	6726	7075	6785	199	2080	500	5010	10	1	39820883	2975	-4.55	1.70	12	0.28	-1640.00	4391.00	20000	20240117	-62.65	6600	20240909	13.18	20000	-62.65	20240117	6600	13.18	20240909	20000	-62.65	20240117	6600	13.18	20240909	0.63	N	032500	500	199 억		2178075	N	N	1485	N	00	N
72	20241021	090412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7000	40	2	0.57	3123530	446	0.54	7010	7020	6990	9040	4880	6960	7003.43	5.47	0	91	7306	7132	7016	6842	6726	7075	6785	199	2080	500	5010	10	1	39820883	2787	-4.27	1.59	12	0.00	-1640.00	4391.00	20000	20240117	-65.00	6600	20240909	6.06	20000	-65.00	20240117	6600	6.06	20240909	20000	-65.00	20240117	6600	6.06	20240909	0.63	N	032500	500	199 억		2178075	N	N	1485	N	00	N
73	20241018	160412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6960	-170	5	-2.38	568330280	81588	269.46	7130	7190	6900	9260	5000	7130	6965.86	5.48	0	-29514	7363	7246	7153	7036	6943	7200	6990	199	2130	500	5130	10	1	39820883	2772	-4.24	1.59	12	0.20	-1640.00	4391.00	20000	20240117	-65.20	6600	20240909	5.45	20000	-65.20	20240117	6600	5.45	20240909	20000	-65.20	20240117	6600	5.45	20240909	0.64	N	032500	500	199 억		2183543	N	N	1485	N	00	N
74	20241018	150421	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6980	-150	5	-2.10	544903670	78226	258.36	7130	7190	6900	9260	5000	7130	6965.76	5.48	0	-29290	7363	7246	7153	7036	6943	7200	6990	199	2130	500	5130	10	1	39820883	2779	-4.26	1.59	12	0.20	-1640.00	4391.00	20000	20240117	-65.10	6600	20240909	5.76	20000	-65.10	20240117	6600	5.76	20240909	20000	-65.10	20240117	6600	5.76	20240909	0.64	N	032500	500	199 억		2183543	N	N	5	N	00	N
75	20241018	140427	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6910	-220	5	-3.09	496737080	71306	235.50	7130	7190	6900	9260	5000	7130	6966.27	5.48	0	-29883	7363	7246	7153	7036	6943	7200	6990	199	2130	500	5130	10	1	39820883	2752	-4.21	1.57	12	0.18	-1640.00	4391.00	20000	20240117	-65.45	6600	20240909	4.70	20000	-65.45	20240117	6600	4.70	20240909	20000	-65.45	20240117	6600	4.70	20240909	0.64	N	032500	500	199 억		2183543	N	N	5	N	00	N
76	20241018	130414	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6900	-230	5	-3.23	432058280	61940	204.57	7130	7190	6900	9260	5000	7130	6975.43	5.48	0	-25843	7363	7246	7153	7036	6943	7200	6990	199	2130	500	5130	10	1	39820883	2748	-4.21	1.57	12	0.16	-1640.00	4391.00	20000	20240117	-65.50	6600	20240909	4.55	20000	-65.50	20240117	6600	4.55	20240909	20000	-65.50	20240117	6600	4.55	20240909	0.64	N	032500	500	199 억		2183543	N	N	5	N	00	N
77	20241018	120419	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6920	-210	5	-2.95	365909050	52375	172.98	7130	7190	6900	9260	5000	7130	6986.33	5.48	0	-18344	7363	7246	7153	7036	6943	7200	6990	199	2130	500	5130	10	1	39820883	2756	-4.22	1.58	12	0.13	-1640.00	4391.00	20000	20240117	-65.40	6600	20240909	4.85	20000	-65.40	20240117	6600	4.85	20240909	20000	-65.40	20240117	6600	4.85	20240909	0.64	N	032500	500	199 억		2183543	N	N	5	N	00	N
78	20241018	110418	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6960	-170	5	-2.38	252509230	36009	118.93	7130	7190	6960	9260	5000	7130	7012.39	5.48	0	-11114	7363	7246	7153	7036	6943	7200	6990	199	2130	500	5130	10	1	39820883	2772	-4.24	1.59	12	0.09	-1640.00	4391.00	20000	20240117	-65.20	6600	20240909	5.45	20000	-65.20	20240117	6600	5.45	20240909	20000	-65.20	20240117	6600	5.45	20240909	0.64	N	032500	500	199 억		2183543	N	N	5	N	00	N
79	20241018	100414	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7040	-90	5	-1.26	116370430	16554	54.67	7130	7190	6990	9260	5000	7130	7029.75	5.48	0	-3652	7363	7246	7153	7036	6943	7200	6990	199	2130	500	5130	10	1	39820883	2803	-4.29	1.60	12	0.04	-1640.00	4391.00	20000	20240117	-64.80	6600	20240909	6.67	20000	-64.80	20240117	6600	6.67	20240909	20000	-64.80	20240117	6600	6.67	20240909	0.64	N	032500	500	199 억		2183543	N	N	5	N	00	N
80	20241018	090414	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7130	0	3	0.00	8702160	1220	4.03	7130	7190	7130	9260	5000	7130	7132.92	5.48	0	566	7363	7246	7153	7036	6943	7200	6990	199	2130	500	5130	10	1	39820883	2839	-4.35	1.62	12	0.00	-1640.00	4391.00	20000	20240117	-64.35	6600	20240909	8.03	20000	-64.35	20240117	6600	8.03	20240909	20000	-64.35	20240117	6600	8.03	20240909	0.64	N	032500	500	199 억		2183543	N	N	5	N	00	N
81	20241017	160413	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7130	-20	5	-0.28	211725430	29761	64.14	7270	7270	7060	9290	5010	7150	7114.17	5.49	0	-5657	7363	7256	7163	7056	6963	7210	7010	199	2140	500	5140	10	1	39820883	2839	-4.35	1.62	12	0.07	-1640.00	4391.00	20000	20240117	-64.35	6600	20240909	8.03	20000	-64.35	20240117	6600	8.03	20240909	20000	-64.35	20240117	6600	8.03	20240909	0.64	N	032500	500	199 억		2186589	N	N	5	N	00	N
82	20241017	150413	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7110	-40	5	-0.56	195465920	27477	59.22	7270	7270	7060	9290	5010	7150	7113.80	5.49	0	-5231	7363	7256	7163	7056	6963	7210	7010	199	2140	500	5140	10	1	39820883	2831	-4.34	1.62	12	0.07	-1640.00	4391.00	20000	20240117	-64.45	6600	20240909	7.73	20000	-64.45	20240117	6600	7.73	20240909	20000	-64.45	20240117	6600	7.73	20240909	0.64	N	032500	500	199 억		2186589	N	N	0	N	00	N
83	20241017	140415	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7100	-50	5	-0.70	172245280	24213	52.18	7270	7270	7060	9290	5010	7150	7113.75	5.49	0	-4462	7363	7256	7163	7056	6963	7210	7010	199	2140	500	5140	10	1	39820883	2827	-4.33	1.62	12	0.06	-1640.00	4391.00	20000	20240117	-64.50	6600	20240909	7.58	20000	-64.50	20240117	6600	7.58	20240909	20000	-64.50	20240117	6600	7.58	20240909	0.64	N	032500	500	199 억		2186589	N	N	0	N	00	N
84	20241017	130413	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7120	-30	5	-0.42	146469800	20593	44.38	7270	7270	7060	9290	5010	7150	7112.60	5.49	0	-4114	7363	7256	7163	7056	6963	7210	7010	199	2140	500	5140	10	1	39820883	2835	-4.34	1.62	12	0.05	-1640.00	4391.00	20000	20240117	-64.40	6600	20240909	7.88	20000	-64.40	20240117	6600	7.88	20240909	20000	-64.40	20240117	6600	7.88	20240909	0.64	N	032500	500	199 억		2186589	N	N	0	N	00	N
85	20241017	120415	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7110	-40	5	-0.56	130738770	18381	39.61	7270	7270	7060	9290	5010	7150	7112.71	5.49	0	-4119	7363	7256	7163	7056	6963	7210	7010	199	2140	500	5140	10	1	39820883	2831	-4.34	1.62	12	0.05	-1640.00	4391.00	20000	20240117	-64.45	6600	20240909	7.73	20000	-64.45	20240117	6600	7.73	20240909	20000	-64.45	20240117	6600	7.73	20240909	0.64	N	032500	500	199 억		2186589	N	N	0	N	00	N
86	20241017	110414	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7090	-60	5	-0.84	96604310	13579	29.27	7270	7270	7060	9290	5010	7150	7114.24	5.49	0	-5449	7363	7256	7163	7056	6963	7210	7010	199	2140	500	5140	10	1	39820883	2823	-4.32	1.61	12	0.03	-1640.00	4391.00	20000	20240117	-64.55	6600	20240909	7.42	20000	-64.55	20240117	6600	7.42	20240909	20000	-64.55	20240117	6600	7.42	20240909	0.64	N	032500	500	199 억		2186589	N	N	0	N	00	N
87	20241017	100416	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7070	-80	5	-1.12	61924260	8712	18.78	7270	7270	7060	9290	5010	7150	7107.93	5.49	0	-4219	7363	7256	7163	7056	6963	7210	7010	199	2140	500	5140	10	1	39820883	2815	-4.31	1.61	12	0.02	-1640.00	4391.00	20000	20240117	-64.65	6600	20240909	7.12	20000	-64.65	20240117	6600	7.12	20240909	20000	-64.65	20240117	6600	7.12	20240909	0.64	N	032500	500	199 억		2186589	N	N	0	N	00	N
88	20241017	090411	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7170	20	2	0.28	1729710	239	0.52	7270	7270	7170	9290	5010	7150	7237.28	5.49	0	-36	7363	7256	7163	7056	6963	7210	7010	199	2140	500	5140	10	1	39820883	2855	-4.37	1.63	12	0.00	-1640.00	4391.00	20000	20240117	-64.15	6600	20240909	8.64	20000	-64.15	20240117	6600	8.64	20240909	20000	-64.15	20240117	6600	8.64	20240909	0.64	N	032500	500	199 억		2186589	N	N	0	N	00	N
89	20241016	160410	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7150	-30	5	-0.42	331436030	46375	121.87	7270	7270	7070	9330	5030	7180	7146.87	5.51	0	-11076	7353	7266	7163	7076	6973	7310	7120	199	2150	500	5160	10	1	39820883	2847	-4.36	1.63	12	0.12	-1640.00	4391.00	20000	20240117	-64.25	6600	20240909	8.33	20000	-64.25	20240117	6600	8.33	20240909	20000	-64.25	20240117	6600	8.33	20240909	0.65	N	032500	500	199 억		2192308	N	N	10	N	00	N
90	20241016	150413	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7130	-50	5	-0.70	312402340	43708	114.86	7270	7270	7070	9330	5030	7180	7147.49	5.51	0	-10960	7353	7266	7163	7076	6973	7310	7120	199	2150	500	5160	10	1	39820883	2839	-4.35	1.62	12	0.11	-1640.00	4391.00	20000	20240117	-64.35	6600	20240909	8.03	20000	-64.35	20240117	6600	8.03	20240909	20000	-64.35	20240117	6600	8.03	20240909	0.65	N	032500	500	199 억		2192308	N	N	10	N	00	N
91	20241016	140412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7120	-60	5	-0.84	290783600	40666	106.87	7270	7270	7070	9330	5030	7180	7150.53	5.51	0	-9479	7353	7266	7163	7076	6973	7310	7120	199	2150	500	5160	10	1	39820883	2835	-4.34	1.62	12	0.10	-1640.00	4391.00	20000	20240117	-64.40	6600	20240909	7.88	20000	-64.40	20240117	6600	7.88	20240909	20000	-64.40	20240117	6600	7.88	20240909	0.65	N	032500	500	199 억		2192308	N	N	10	N	00	N
92	20241016	130412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7130	-50	5	-0.70	255520440	35697	93.81	7270	7270	7070	9330	5030	7180	7158.04	5.51	0	-8542	7353	7266	7163	7076	6973	7310	7120	199	2150	500	5160	10	1	39820883	2839	-4.35	1.62	12	0.09	-1640.00	4391.00	20000	20240117	-64.35	6600	20240909	8.03	20000	-64.35	20240117	6600	8.03	20240909	20000	-64.35	20240117	6600	8.03	20240909	0.65	N	032500	500	199 억		2192308	N	N	10	N	00	N
93	20241016	120411	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7150	-30	5	-0.42	221067370	30877	81.14	7270	7270	7070	9330	5030	7180	7159.61	5.51	0	-7534	7353	7266	7163	7076	6973	7310	7120	199	2150	500	5160	10	1	39820883	2847	-4.36	1.63	12	0.08	-1640.00	4391.00	20000	20240117	-64.25	6600	20240909	8.33	20000	-64.25	20240117	6600	8.33	20240909	20000	-64.25	20240117	6600	8.33	20240909	0.65	N	032500	500	199 억		2192308	N	N	10	N	00	N
94	20241016	110411	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7200	20	2	0.28	188355040	26301	69.12	7270	7270	7070	9330	5030	7180	7161.52	5.51	0	-8276	7353	7266	7163	7076	6973	7310	7120	199	2150	500	5160	10	1	39820883	2867	-4.39	1.64	12	0.07	-1640.00	4391.00	20000	20240117	-64.00	6600	20240909	9.09	20000	-64.00	20240117	6600	9.09	20240909	20000	-64.00	20240117	6600	9.09	20240909	0.65	N	032500	500	199 억		2192308	N	N	10	N	00	N
95	20241016	100411	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7170	-10	5	-0.14	117285490	16431	43.18	7270	7270	7070	9330	5030	7180	7138.06	5.51	0	-8455	7353	7266	7163	7076	6973	7310	7120	199	2150	500	5160	10	1	39820883	2855	-4.37	1.63	12	0.04	-1640.00	4391.00	20000	20240117	-64.15	6600	20240909	8.64	20000	-64.15	20240117	6600	8.64	20240909	20000	-64.15	20240117	6600	8.64	20240909	0.65	N	032500	500	199 억		2192308	N	N	10	N	00	N
96	20241016	090412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7140	-40	5	-0.56	24593720	3407	8.95	7270	7270	7130	9330	5030	7180	7218.59	5.51	0	-1852	7353	7266	7163	7076	6973	7310	7120	199	2150	500	5160	10	1	39820883	2843	-4.35	1.63	12	0.01	-1640.00	4391.00	20000	20240117	-64.30	6600	20240909	8.18	20000	-64.30	20240117	6600	8.18	20240909	20000	-64.30	20240117	6600	8.18	20240909	0.65	N	032500	500	199 억		2192308	N	N	10	N	00	N
97	20241015	160409	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7180	80	2	1.13	265779190	37211	71.80	7170	7250	7060	9230	4970	7100	7142.38	5.51	0	-1921	7226	7162	7076	7012	6926	7195	7045	199	2130	500	5110	10	1	39820883	2859	-4.38	1.64	12	0.09	-1640.00	4391.00	20000	20240117	-64.10	6600	20240909	8.79	20000	-64.10	20240117	6600	8.79	20240909	20000	-64.10	20240117	6600	8.79	20240909	0.70	N	032500	500	199 억		2192870	N	N	10	N	00	N
98	20241015	150412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7160	60	2	0.85	246103910	34464	66.50	7170	7250	7060	9230	4970	7100	7140.90	5.51	0	-3440	7226	7162	7076	7012	6926	7195	7045	199	2130	500	5110	10	1	39820883	2851	-4.37	1.63	12	0.09	-1640.00	4391.00	20000	20240117	-64.20	6600	20240909	8.48	20000	-64.20	20240117	6600	8.48	20240909	20000	-64.20	20240117	6600	8.48	20240909	0.70	N	032500	500	199 억		2192870	N	N	23	N	00	N
99	20241015	140411	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7170	70	2	0.99	199431600	27934	53.90	7170	7250	7060	9230	4970	7100	7139.39	5.51	0	-2338	7226	7162	7076	7012	6926	7195	7045	199	2130	500	5110	10	1	39820883	2855	-4.37	1.63	12	0.07	-1640.00	4391.00	20000	20240117	-64.15	6600	20240909	8.64	20000	-64.15	20240117	6600	8.64	20240909	20000	-64.15	20240117	6600	8.64	20240909	0.70	N	032500	500	199 억		2192870	N	N	23	N	00	N
100	20241015	130412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7130	30	2	0.42	173097350	24251	46.79	7170	7250	7060	9230	4970	7100	7137.74	5.51	0	-3125	7226	7162	7076	7012	6926	7195	7045	199	2130	500	5110	10	1	39820883	2839	-4.35	1.62	12	0.06	-1640.00	4391.00	20000	20240117	-64.35	6600	20240909	8.03	20000	-64.35	20240117	6600	8.03	20240909	20000	-64.35	20240117	6600	8.03	20240909	0.70	N	032500	500	199 억		2192870	N	N	23	N	00	N
101	20241015	120410	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7130	30	2	0.42	141398620	19802	38.21	7170	7250	7060	9230	4970	7100	7140.62	5.51	0	-1555	7226	7162	7076	7012	6926	7195	7045	199	2130	500	5110	10	1	39820883	2839	-4.35	1.62	12	0.05	-1640.00	4391.00	20000	20240117	-64.35	6600	20240909	8.03	20000	-64.35	20240117	6600	8.03	20240909	20000	-64.35	20240117	6600	8.03	20240909	0.70	N	032500	500	199 억		2192870	N	N	23	N	00	N
102	20241015	110412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7090	-10	5	-0.14	121796660	17041	32.88	7170	7250	7060	9230	4970	7100	7147.27	5.51	0	-1048	7226	7162	7076	7012	6926	7195	7045	199	2130	500	5110	10	1	39820883	2823	-4.32	1.61	12	0.04	-1640.00	4391.00	20000	20240117	-64.55	6600	20240909	7.42	20000	-64.55	20240117	6600	7.42	20240909	20000	-64.55	20240117	6600	7.42	20240909	0.70	N	032500	500	199 억		2192870	N	N	23	N	00	N
103	20241015	100412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7110	10	2	0.14	73208000	10197	19.68	7170	7250	7090	9230	4970	7100	7179.37	5.51	0	-95	7226	7162	7076	7012	6926	7195	7045	199	2130	500	5110	10	1	39820883	2831	-4.34	1.62	12	0.03	-1640.00	4391.00	20000	20240117	-64.45	6600	20240909	7.73	20000	-64.45	20240117	6600	7.73	20240909	20000	-64.45	20240117	6600	7.73	20240909	0.70	N	032500	500	199 억		2192870	N	N	23	N	00	N
104	20241015	090410	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7160	60	2	0.85	4206070	587	1.13	7170	7170	7120	9230	4970	7100	7165.37	5.51	0	304	7226	7162	7076	7012	6926	7195	7045	199	2130	500	5110	10	1	39820883	2851	-4.37	1.63	12	0.00	-1640.00	4391.00	20000	20240117	-64.20	6600	20240909	8.48	20000	-64.20	20240117	6600	8.48	20240909	20000	-64.20	20240117	6600	8.48	20240909	0.70	N	032500	500	199 억		2192870	N	N	23	N	00	N
105	20241014	160401	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7100	40	2	0.57	365261300	51815	62.32	7060	7140	6990	9170	4950	7060	7049.33	5.49	0	-5582	7500	7280	7170	6950	6840	7225	6895	199	2110	500	5080	10	1	39820883	2827	-4.33	1.62	12	0.13	-1640.00	4391.00	20000	20240117	-64.50	6600	20240909	7.58	20000	-64.50	20240117	6600	7.58	20240909	20000	-64.50	20240117	6600	7.58	20240909	0.65	N	032500	500	199 억		2185136	N	N	23	N	00	N
106	20241014	150406	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7110	50	2	0.71	357760020	50759	61.05	7060	7140	6990	9170	4950	7060	7048.21	5.49	0	-6230	7500	7280	7170	6950	6840	7225	6895	199	2110	500	5080	10	1	39820883	2831	-4.34	1.62	12	0.13	-1640.00	4391.00	20000	20240117	-64.45	6600	20240909	7.73	20000	-64.45	20240117	6600	7.73	20240909	20000	-64.45	20240117	6600	7.73	20240909	0.65	N	032500	500	199 억		2185136	N	N	48	N	00	N
107	20241014	140406	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7110	50	2	0.71	327908090	46563	56.00	7060	7140	6990	9170	4950	7060	7042.25	5.49	0	-7317	7500	7280	7170	6950	6840	7225	6895	199	2110	500	5080	10	1	39820883	2831	-4.34	1.62	12	0.12	-1640.00	4391.00	20000	20240117	-64.45	6600	20240909	7.73	20000	-64.45	20240117	6600	7.73	20240909	20000	-64.45	20240117	6600	7.73	20240909	0.65	N	032500	500	199 억		2185136	N	N	48	N	00	N
108	20241014	130407	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7050	-10	5	-0.14	309664950	43980	52.89	7060	7140	6990	9170	4950	7060	7041.04	5.49	0	-8252	7500	7280	7170	6950	6840	7225	6895	199	2110	500	5080	10	1	39820883	2807	-4.30	1.61	12	0.11	-1640.00	4391.00	20000	20240117	-64.75	6600	20240909	6.82	20000	-64.75	20240117	6600	6.82	20240909	20000	-64.75	20240117	6600	6.82	20240909	0.65	N	032500	500	199 억		2185136	N	N	48	N	00	N
109	20241014	120359	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7000	-60	5	-0.85	270464550	38406	46.19	7060	7140	6990	9170	4950	7060	7042.25	5.49	0	-11180	7500	7280	7170	6950	6840	7225	6895	199	2110	500	5080	10	1	39820883	2787	-4.27	1.59	12	0.10	-1640.00	4391.00	20000	20240117	-65.00	6600	20240909	6.06	20000	-65.00	20240117	6600	6.06	20240909	20000	-65.00	20240117	6600	6.06	20240909	0.65	N	032500	500	199 억		2185136	N	N	48	N	00	N
110	20241014	110404	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7010	-50	5	-0.71	222444850	31547	37.94	7060	7140	7000	9170	4950	7060	7051.22	5.49	0	-9206	7500	7280	7170	6950	6840	7225	6895	199	2110	500	5080	10	1	39820883	2791	-4.27	1.60	12	0.08	-1640.00	4391.00	20000	20240117	-64.95	6600	20240909	6.21	20000	-64.95	20240117	6600	6.21	20240909	20000	-64.95	20240117	6600	6.21	20240909	0.65	N	032500	500	199 억		2185136	N	N	48	N	00	N
111	20241014	100403	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7100	40	2	0.57	146708350	20801	25.02	7060	7140	7000	9170	4950	7060	7052.95	5.49	0	-3467	7500	7280	7170	6950	6840	7225	6895	199	2110	500	5080	10	1	39820883	2827	-4.33	1.62	12	0.05	-1640.00	4391.00	20000	20240117	-64.50	6600	20240909	7.58	20000	-64.50	20240117	6600	7.58	20240909	20000	-64.50	20240117	6600	7.58	20240909	0.65	N	032500	500	199 억		2185136	N	N	48	N	00	N
112	20241014	090406	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7110	50	2	0.71	7318660	1035	1.24	7060	7120	7060	9170	4950	7060	7071.17	5.49	0	-144	7500	7280	7170	6950	6840	7225	6895	199	2110	500	5080	10	1	39820883	2831	-4.34	1.62	12	0.00	-1640.00	4391.00	20000	20240117	-64.45	6600	20240909	7.73	20000	-64.45	20240117	6600	7.73	20240909	20000	-64.45	20240117	6600	7.73	20240909	0.65	N	032500	500	199 억		2185136	N	N	48	N	00	N
113	20241011	160357	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7060	-140	5	-1.94	598575580	82839	104.00	7300	7390	7060	9360	5040	7200	7226.03	5.59	0	-2504	7540	7370	7250	7080	6960	7310	7020	199	2160	500	5180	10	1	39820883	2811	-4.30	1.61	12	0.21	-1640.00	4391.00	20000	20240117	-64.70	6600	20240909	6.97	20000	-64.70	20240117	6600	6.97	20240909	20000	-64.70	20240117	6600	6.97	20240909	0.67	N	032500	500	199 억		2226179	N	N	48	N	00	N
114	20241011	150402	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7070	-130	5	-1.81	552022950	76251	95.73	7300	7390	7060	9360	5040	7200	7239.55	5.59	0	-758	7540	7370	7250	7080	6960	7310	7020	199	2160	500	5180	10	1	39820883	2815	-4.31	1.61	12	0.19	-1640.00	4391.00	20000	20240117	-64.65	6600	20240909	7.12	20000	-64.65	20240117	6600	7.12	20240909	20000	-64.65	20240117	6600	7.12	20240909	0.67	N	032500	500	199 억		2226179	N	N	10	N	00	N
115	20241011	140403	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7160	-40	5	-0.56	420796000	57759	72.51	7300	7390	7150	9360	5040	7200	7285.38	5.59	0	6641	7540	7370	7250	7080	6960	7310	7020	199	2160	500	5180	10	1	39820883	2851	-4.37	1.63	12	0.15	-1640.00	4391.00	20000	20240117	-64.20	6600	20240909	8.48	20000	-64.20	20240117	6600	8.48	20240909	20000	-64.20	20240117	6600	8.48	20240909	0.67	N	032500	500	199 억		2226179	N	N	10	N	00	N
116	20241011	130404	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7240	40	2	0.56	351170750	48080	60.36	7300	7390	7220	9360	5040	7200	7303.88	5.59	0	10584	7540	7370	7250	7080	6960	7310	7020	199	2160	500	5180	10	1	39820883	2883	-4.41	1.65	12	0.12	-1640.00	4391.00	20000	20240117	-63.80	6600	20240909	9.70	20000	-63.80	20240117	6600	9.70	20240909	20000	-63.80	20240117	6600	9.70	20240909	0.67	N	032500	500	199 억		2226179	N	N	10	N	00	N
117	20241011	120402	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7260	60	2	0.83	309440650	42339	53.15	7300	7390	7220	9360	5040	7200	7308.64	5.59	0	13011	7540	7370	7250	7080	6960	7310	7020	199	2160	500	5180	10	1	39820883	2891	-4.43	1.65	12	0.11	-1640.00	4391.00	20000	20240117	-63.70	6600	20240909	10.00	20000	-63.70	20240117	6600	10.00	20240909	20000	-63.70	20240117	6600	10.00	20240909	0.67	N	032500	500	199 억		2226179	N	N	10	N	00	N
118	20241011	110401	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7250	50	2	0.69	289340340	39563	49.67	7300	7390	7220	9360	5040	7200	7313.41	5.59	0	13548	7540	7370	7250	7080	6960	7310	7020	199	2160	500	5180	10	1	39820883	2887	-4.42	1.65	12	0.10	-1640.00	4391.00	20000	20240117	-63.75	6600	20240909	9.85	20000	-63.75	20240117	6600	9.85	20240909	20000	-63.75	20240117	6600	9.85	20240909	0.67	N	032500	500	199 억		2226179	N	N	10	N	00	N
119	20241011	100407	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7320	120	2	1.67	235297160	32135	40.34	7300	7390	7230	9360	5040	7200	7322.15	5.59	0	16996	7540	7370	7250	7080	6960	7310	7020	199	2160	500	5180	10	1	39820883	2915	-4.46	1.67	12	0.08	-1640.00	4391.00	20000	20240117	-63.40	6600	20240909	10.91	20000	-63.40	20240117	6600	10.91	20240909	20000	-63.40	20240117	6600	10.91	20240909	0.67	N	032500	500	199 억		2226179	N	N	10	N	00	N
120	20241011	090403	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7330	130	2	1.81	14313520	1949	2.45	7300	7380	7300	9360	5040	7200	7344.03	5.59	0	809	7540	7370	7250	7080	6960	7310	7020	199	2160	500	5180	10	1	39820883	2919	-4.47	1.67	12	0.00	-1640.00	4391.00	20000	20240117	-63.35	6600	20240909	11.06	20000	-63.35	20240117	6600	11.06	20240909	20000	-63.35	20240117	6600	11.06	20240909	0.67	N	032500	500	199 억		2226179	N	N	10	N	00	N
121	20241010	160410	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7200	-180	5	-2.44	576223580	79545	139.03	7320	7420	7130	9590	5170	7380	7244.00	5.60	0	-18398	7693	7536	7453	7296	7213	7495	7255	199	2210	500	5310	10	1	39820883	2867	-4.39	1.64	12	0.20	-1640.00	4391.00	20000	20240117	-64.00	6600	20240909	9.09	20000	-64.00	20240117	6600	9.09	20240909	20000	-64.00	20240117	6600	9.09	20240909	0.67	N	032500	500	199 억		2231003	N	N	10	N	00	N
122	20241010	150416	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7200	-180	5	-2.44	555425230	76657	133.98	7320	7420	7130	9590	5170	7380	7245.59	5.60	0	-17078	7693	7536	7453	7296	7213	7495	7255	199	2210	500	5310	10	1	39820883	2867	-4.39	1.64	12	0.19	-1640.00	4391.00	20000	20240117	-64.00	6600	20240909	9.09	20000	-64.00	20240117	6600	9.09	20240909	20000	-64.00	20240117	6600	9.09	20240909	0.67	N	032500	500	199 억		2231003	N	N	89	N	00	N
123	20241010	140413	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7230	-150	5	-2.03	474549560	65452	114.39	7320	7420	7130	9590	5170	7380	7250.34	5.60	0	-15855	7693	7536	7453	7296	7213	7495	7255	199	2210	500	5310	10	1	39820883	2879	-4.41	1.65	12	0.16	-1640.00	4391.00	20000	20240117	-63.85	6600	20240909	9.55	20000	-63.85	20240117	6600	9.55	20240909	20000	-63.85	20240117	6600	9.55	20240909	0.67	N	032500	500	199 억		2231003	N	N	89	N	00	N
124	20241010	130412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7230	-150	5	-2.03	428852620	59155	103.39	7320	7420	7130	9590	5170	7380	7249.64	5.60	0	-17734	7693	7536	7453	7296	7213	7495	7255	199	2210	500	5310	10	1	39820883	2879	-4.41	1.65	12	0.15	-1640.00	4391.00	20000	20240117	-63.85	6600	20240909	9.55	20000	-63.85	20240117	6600	9.55	20240909	20000	-63.85	20240117	6600	9.55	20240909	0.67	N	032500	500	199 억		2231003	N	N	89	N	00	N
125	20241010	120413	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7270	-110	5	-1.49	408247760	56309	98.41	7320	7420	7130	9590	5170	7380	7250.13	5.60	0	-17150	7693	7536	7453	7296	7213	7495	7255	199	2210	500	5310	10	1	39820883	2895	-4.43	1.66	12	0.14	-1640.00	4391.00	20000	20240117	-63.65	6600	20240909	10.15	20000	-63.65	20240117	6600	10.15	20240909	20000	-63.65	20240117	6600	10.15	20240909	0.67	N	032500	500	199 억		2231003	N	N	89	N	00	N
126	20241010	110411	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7230	-150	5	-2.03	383076790	52844	92.36	7320	7420	7130	9590	5170	7380	7249.20	5.60	0	-18393	7693	7536	7453	7296	7213	7495	7255	199	2210	500	5310	10	1	39820883	2879	-4.41	1.65	12	0.13	-1640.00	4391.00	20000	20240117	-63.85	6600	20240909	9.55	20000	-63.85	20240117	6600	9.55	20240909	20000	-63.85	20240117	6600	9.55	20240909	0.67	N	032500	500	199 억		2231003	N	N	89	N	00	N
127	20241010	100412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7160	-220	5	-2.98	245810180	33792	59.06	7320	7420	7140	9590	5170	7380	7274.21	5.60	0	-14141	7693	7536	7453	7296	7213	7495	7255	199	2210	500	5310	10	1	39820883	2851	-4.37	1.63	12	0.08	-1640.00	4391.00	20000	20240117	-64.20	6600	20240909	8.48	20000	-64.20	20240117	6600	8.48	20240909	20000	-64.20	20240117	6600	8.48	20240909	0.67	N	032500	500	199 억		2231003	N	N	89	N	00	N
128	20241010	090411	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7400	20	2	0.27	5389700	734	1.28	7320	7410	7320	9590	5170	7380	7342.92	5.60	0	-214	7693	7536	7453	7296	7213	7495	7255	199	2210	500	5310	10	1	39820883	2947	-4.51	1.69	12	0.00	-1640.00	4391.00	20000	20240117	-63.00	6600	20240909	12.12	20000	-63.00	20240117	6600	12.12	20240909	20000	-63.00	20240117	6600	12.12	20240909	0.67	N	032500	500	199 억		2231003	N	N	89	N	00	N
129	20241008	160410	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7380	-230	5	-3.02	420959910	56655	101.75	7580	7610	7370	9890	5330	7610	7430.25	5.49	0	-2475	7816	7712	7506	7402	7196	7765	7455	199	2280	500	5470	10	1	39820883	2939	-4.50	1.68	12	0.14	-1640.00	4391.00	20000	20240117	-63.10	6600	20240909	11.82	20000	-63.10	20240117	6600	11.82	20240909	20000	-63.10	20240117	6600	11.82	20240909	0.68	N	032500	500	199 억		2187526	N	N	89	N	00	N
130	20241008	150412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7380	-230	5	-3.02	392681050	52826	94.87	7580	7610	7380	9890	5330	7610	7433.48	5.49	0	-856	7816	7712	7506	7402	7196	7765	7455	199	2280	500	5470	10	1	39820883	2939	-4.50	1.68	12	0.13	-1640.00	4391.00	20000	20240117	-63.10	6600	20240909	11.82	20000	-63.10	20240117	6600	11.82	20240909	20000	-63.10	20240117	6600	11.82	20240909	0.68	N	032500	500	199 억		2187526	N	N	84	N	00	N
131	20241008	140412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7450	-160	5	-2.10	297564380	39965	71.78	7580	7610	7380	9890	5330	7610	7445.62	5.49	0	423	7816	7712	7506	7402	7196	7765	7455	199	2280	500	5470	10	1	39820883	2967	-4.54	1.70	12	0.10	-1640.00	4391.00	20000	20240117	-62.75	6600	20240909	12.88	20000	-62.75	20240117	6600	12.88	20240909	20000	-62.75	20240117	6600	12.88	20240909	0.68	N	032500	500	199 억		2187526	N	N	84	N	00	N
132	20241008	130411	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7450	-160	5	-2.10	259302250	34830	62.55	7580	7610	7380	9890	5330	7610	7444.80	5.49	0	-2622	7816	7712	7506	7402	7196	7765	7455	199	2280	500	5470	10	1	39820883	2967	-4.54	1.70	12	0.09	-1640.00	4391.00	20000	20240117	-62.75	6600	20240909	12.88	20000	-62.75	20240117	6600	12.88	20240909	20000	-62.75	20240117	6600	12.88	20240909	0.68	N	032500	500	199 억		2187526	N	N	84	N	00	N
133	20241008	120410	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7440	-170	5	-2.23	231489840	31101	55.86	7580	7610	7380	9890	5330	7610	7443.16	5.49	0	-2115	7816	7712	7506	7402	7196	7765	7455	199	2280	500	5470	10	1	39820883	2963	-4.54	1.69	12	0.08	-1640.00	4391.00	20000	20240117	-62.80	6600	20240909	12.73	20000	-62.80	20240117	6600	12.73	20240909	20000	-62.80	20240117	6600	12.73	20240909	0.68	N	032500	500	199 억		2187526	N	N	84	N	00	N
134	20241008	110410	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7430	-180	5	-2.37	194233260	26076	46.83	7580	7610	7380	9890	5330	7610	7448.74	5.49	0	-2126	7816	7712	7506	7402	7196	7765	7455	199	2280	500	5470	10	1	39820883	2959	-4.53	1.69	12	0.07	-1640.00	4391.00	20000	20240117	-62.85	6600	20240909	12.58	20000	-62.85	20240117	6600	12.58	20240909	20000	-62.85	20240117	6600	12.58	20240909	0.68	N	032500	500	199 억		2187526	N	N	84	N	00	N
135	20241008	100412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7410	-200	5	-2.63	135573720	18148	32.59	7580	7610	7400	9890	5330	7610	7470.45	5.49	0	-341	7816	7712	7506	7402	7196	7765	7455	199	2280	500	5470	10	1	39820883	2951	-4.52	1.69	12	0.05	-1640.00	4391.00	20000	20240117	-62.95	6600	20240909	12.27	20000	-62.95	20240117	6600	12.27	20240909	20000	-62.95	20240117	6600	12.27	20240909	0.68	N	032500	500	199 억		2187526	N	N	84	N	00	N
136	20241008	090410	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7520	-90	5	-1.18	10753900	1434	2.58	7580	7580	7490	9890	5330	7610	7499.23	5.49	0	399	7816	7712	7506	7402	7196	7765	7455	199	2280	500	5470	10	1	39820883	2995	-4.59	1.71	12	0.00	-1640.00	4391.00	20000	20240117	-62.40	6600	20240909	13.94	20000	-62.40	20240117	6600	13.94	20240909	20000	-62.40	20240117	6600	13.94	20240909	0.68	N	032500	500	199 억		2187526	N	N	84	N	00	N
137	20241007	160408	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7610	200	2	2.70	416331790	55668	55.98	7410	7610	7300	9630	5190	7410	7478.33	5.32	0	545	7730	7570	7460	7300	7190	7650	7380	199	2220	500	5330	10	1	39820883	3030	-4.64	1.73	12	0.14	-1640.00	4391.00	20000	20240117	-61.95	6600	20240909	15.30	20000	-61.95	20240117	6600	15.30	20240909	20000	-61.95	20240117	6600	15.30	20240909	0.68	N	032500	500	199 억		2119857	N	N	84	N	00	N
138	20241007	150401	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7550	140	2	1.89	372502350	49892	50.17	7410	7590	7300	9630	5190	7410	7466.17	5.32	0	2892	7730	7570	7460	7300	7190	7650	7380	199	2220	500	5330	10	1	39820883	3006	-4.60	1.72	12	0.13	-1640.00	4391.00	20000	20240117	-62.25	6600	20240909	14.39	20000	-62.25	20240117	6600	14.39	20240909	20000	-62.25	20240117	6600	14.39	20240909	0.68	N	032500	500	199 억		2119857	N	N	15	N	00	N
139	20241007	140419	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7560	150	2	2.02	317716360	42649	42.89	7410	7590	7300	9630	5190	7410	7449.56	5.32	0	2964	7730	7570	7460	7300	7190	7650	7380	199	2220	500	5330	10	1	39820883	3010	-4.61	1.72	12	0.11	-1640.00	4391.00	20000	20240117	-62.20	6600	20240909	14.55	20000	-62.20	20240117	6600	14.55	20240909	20000	-62.20	20240117	6600	14.55	20240909	0.68	N	032500	500	199 억		2119857	N	N	15	N	00	N
140	20241007	130403	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7500	90	2	1.21	236692480	31876	32.06	7410	7520	7300	9630	5190	7410	7425.41	5.32	0	-100	7730	7570	7460	7300	7190	7650	7380	199	2220	500	5330	10	1	39820883	2987	-4.57	1.71	12	0.08	-1640.00	4391.00	20000	20240117	-62.50	6600	20240909	13.64	20000	-62.50	20240117	6600	13.64	20240909	20000	-62.50	20240117	6600	13.64	20240909	0.68	N	032500	500	199 억		2119857	N	N	15	N	00	N
141	20241007	120427	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7450	40	2	0.54	201374530	27149	27.30	7410	7520	7300	9630	5190	7410	7417.38	5.32	0	-562	7730	7570	7460	7300	7190	7650	7380	199	2220	500	5330	10	1	39820883	2967	-4.54	1.70	12	0.07	-1640.00	4391.00	20000	20240117	-62.75	6600	20240909	12.88	20000	-62.75	20240117	6600	12.88	20240909	20000	-62.75	20240117	6600	12.88	20240909	0.68	N	032500	500	199 억		2119857	N	N	15	N	00	N
142	20241007	110359	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7470	60	2	0.81	171118890	23102	23.23	7410	7520	7300	9630	5190	7410	7407.10	5.32	0	-723	7730	7570	7460	7300	7190	7650	7380	199	2220	500	5330	10	1	39820883	2975	-4.55	1.70	12	0.06	-1640.00	4391.00	20000	20240117	-62.65	6600	20240909	13.18	20000	-62.65	20240117	6600	13.18	20240909	20000	-62.65	20240117	6600	13.18	20240909	0.68	N	032500	500	199 억		2119857	N	N	15	N	00	N
143	20241007	100359	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7460	50	2	0.67	127241350	17238	17.34	7410	7490	7300	9630	5190	7410	7381.45	5.32	0	-387	7730	7570	7460	7300	7190	7650	7380	199	2220	500	5330	10	1	39820883	2971	-4.55	1.70	12	0.04	-1640.00	4391.00	20000	20240117	-62.70	6600	20240909	13.03	20000	-62.70	20240117	6600	13.03	20240909	20000	-62.70	20240117	6600	13.03	20240909	0.68	N	032500	500	199 억		2119857	N	N	15	N	00	N
144	20241007	090337	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7370	-40	5	-0.54	21001150	2842	2.86	7410	7420	7350	9630	5190	7410	7389.57	5.32	0	-937	7730	7570	7460	7300	7190	7650	7380	199	2220	500	5330	10	1	39820883	2935	-4.49	1.68	12	0.01	-1640.00	4391.00	20000	20240117	-63.15	6600	20240909	11.67	20000	-63.15	20240117	6600	11.67	20240909	20000	-63.15	20240117	6600	11.67	20240909	0.68	N	032500	500	199 억		2119857	N	N	15	N	00	N
145	20241004	160347	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7410	110	2	1.51	745523330	99291	133.89	7350	7620	7350	9490	5110	7300	7508.47	5.38	0	-7225	7626	7462	7336	7172	7046	7400	7110	199	2190	500	5250	10	1	39820883	2951	-4.52	1.69	12	0.25	-1640.00	4391.00	20000	20240117	-62.95	6600	20240909	12.27	20000	-62.95	20240117	6600	12.27	20240909	20000	-62.95	20240117	6600	12.27	20240909	0.69	N	032500	500	199 억		2141789	N	N	15	N	00	N
146	20241004	150348	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7400	100	2	1.37	724564320	96459	130.07	7350	7620	7350	9490	5110	7300	7511.63	5.38	0	-7158	7626	7462	7336	7172	7046	7400	7110	199	2190	500	5250	10	1	39820883	2947	-4.51	1.69	12	0.24	-1640.00	4391.00	20000	20240117	-63.00	6600	20240909	12.12	20000	-63.00	20240117	6600	12.12	20240909	20000	-63.00	20240117	6600	12.12	20240909	0.69	N	032500	500	199 억		2141789	N	N	18	N	00	N
147	20241004	140350	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7400	100	2	1.37	687424040	91446	123.31	7350	7620	7350	9490	5110	7300	7517.27	5.38	0	-6045	7626	7462	7336	7172	7046	7400	7110	199	2190	500	5250	10	1	39820883	2947	-4.51	1.69	12	0.23	-1640.00	4391.00	20000	20240117	-63.00	6600	20240909	12.12	20000	-63.00	20240117	6600	12.12	20240909	20000	-63.00	20240117	6600	12.12	20240909	0.69	N	032500	500	199 억		2141789	N	N	18	N	00	N
148	20241004	130349	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7500	200	2	2.74	618566250	82192	110.83	7350	7620	7350	9490	5110	7300	7525.87	5.38	0	-4725	7626	7462	7336	7172	7046	7400	7110	199	2190	500	5250	10	1	39820883	2987	-4.57	1.71	12	0.21	-1640.00	4391.00	20000	20240117	-62.50	6600	20240909	13.64	20000	-62.50	20240117	6600	13.64	20240909	20000	-62.50	20240117	6600	13.64	20240909	0.69	N	032500	500	199 억		2141789	N	N	18	N	00	N
149	20241004	120347	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7550	250	2	3.42	540484380	71805	96.83	7350	7620	7350	9490	5110	7300	7527.11	5.38	0	-4691	7626	7462	7336	7172	7046	7400	7110	199	2190	500	5250	10	1	39820883	3006	-4.60	1.72	12	0.18	-1640.00	4391.00	20000	20240117	-62.25	6600	20240909	14.39	20000	-62.25	20240117	6600	14.39	20240909	20000	-62.25	20240117	6600	14.39	20240909	0.69	N	032500	500	199 억		2141789	N	N	18	N	00	N
150	20241004	110348	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7590	290	2	3.97	466402030	61982	83.58	7350	7620	7350	9490	5110	7300	7524.80	5.38	0	-951	7626	7462	7336	7172	7046	7400	7110	199	2190	500	5250	10	1	39820883	3022	-4.63	1.73	12	0.16	-1640.00	4391.00	20000	20240117	-62.05	6600	20240909	15.00	20000	-62.05	20240117	6600	15.00	20240909	20000	-62.05	20240117	6600	15.00	20240909	0.69	N	032500	500	199 억		2141789	N	N	18	N	00	N
151	20241004	100346	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7570	270	2	3.70	303426670	40491	54.60	7350	7620	7350	9490	5110	7300	7493.68	5.38	0	-362	7626	7462	7336	7172	7046	7400	7110	199	2190	500	5250	10	1	39820883	3014	-4.62	1.72	12	0.10	-1640.00	4391.00	20000	20240117	-62.15	6600	20240909	14.70	20000	-62.15	20240117	6600	14.70	20240909	20000	-62.15	20240117	6600	14.70	20240909	0.69	N	032500	500	199 억		2141789	N	N	18	N	00	N
152	20241004	090344	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7400	100	2	1.37	6415580	872	1.18	7350	7430	7350	9490	5110	7300	7357.32	5.38	0	115	7626	7462	7336	7172	7046	7400	7110	199	2190	500	5250	10	1	39820883	2947	-4.51	1.69	12	0.00	-1640.00	4391.00	20000	20240117	-63.00	6600	20240909	12.12	20000	-63.00	20240117	6600	12.12	20240909	20000	-63.00	20240117	6600	12.12	20240909	0.69	N	032500	500	199 억		2141789	N	N	18	N	00	N
153	20241002	160344	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7300	-170	5	-2.28	544772530	74030	92.66	7380	7500	7210	9710	5230	7470	7359.01	5.40	0	-2848	7930	7700	7570	7340	7210	7635	7275	199	2240	500	5370	10	1	39820883	2907	-4.45	1.66	12	0.19	-1640.00	4391.00	20000	20240117	-63.50	6600	20240909	10.61	20000	-63.50	20240117	6600	10.61	20240909	20000	-63.50	20240117	6600	10.61	20240909	0.70	N	032500	500	199 억		2150393	N	N	18	N	00	N
154	20241002	150350	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7330	-140	5	-1.87	509104190	69149	86.55	7380	7500	7210	9710	5230	7470	7362.42	5.40	0	-2260	7930	7700	7570	7340	7210	7635	7275	199	2240	500	5370	10	1	39820883	2919	-4.47	1.67	12	0.17	-1640.00	4391.00	20000	20240117	-63.35	6600	20240909	11.06	20000	-63.35	20240117	6600	11.06	20240909	20000	-63.35	20240117	6600	11.06	20240909	0.70	N	032500	500	199 억		2150393	N	N	110	N	00	N
155	20241002	140347	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7390	-80	5	-1.07	465164440	63180	79.08	7380	7500	7210	9710	5230	7470	7362.53	5.40	0	106	7930	7700	7570	7340	7210	7635	7275	199	2240	500	5370	10	1	39820883	2943	-4.51	1.68	12	0.16	-1640.00	4391.00	20000	20240117	-63.05	6600	20240909	11.97	20000	-63.05	20240117	6600	11.97	20240909	20000	-63.05	20240117	6600	11.97	20240909	0.70	N	032500	500	199 억		2150393	N	N	110	N	00	N
156	20241002	130347	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7480	10	2	0.13	394975480	53729	67.25	7380	7500	7210	9710	5230	7470	7351.25	5.40	0	5943	7930	7700	7570	7340	7210	7635	7275	199	2240	500	5370	10	1	39820883	2979	-4.56	1.70	12	0.13	-1640.00	4391.00	20000	20240117	-62.60	6600	20240909	13.33	20000	-62.60	20240117	6600	13.33	20240909	20000	-62.60	20240117	6600	13.33	20240909	0.70	N	032500	500	199 억		2150393	N	N	110	N	00	N
157	20241002	120344	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7440	-30	5	-0.40	331260090	45200	56.57	7380	7490	7210	9710	5230	7470	7328.76	5.40	0	6967	7930	7700	7570	7340	7210	7635	7275	199	2240	500	5370	10	1	39820883	2963	-4.54	1.69	12	0.11	-1640.00	4391.00	20000	20240117	-62.80	6600	20240909	12.73	20000	-62.80	20240117	6600	12.73	20240909	20000	-62.80	20240117	6600	12.73	20240909	0.70	N	032500	500	199 억		2150393	N	N	110	N	00	N
158	20241002	110340	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7450	-20	5	-0.27	291160060	39822	49.84	7380	7460	7210	9710	5230	7470	7311.54	5.40	0	7437	7930	7700	7570	7340	7210	7635	7275	199	2240	500	5370	10	1	39820883	2967	-4.54	1.70	12	0.10	-1640.00	4391.00	20000	20240117	-62.75	6600	20240909	12.88	20000	-62.75	20240117	6600	12.88	20240909	20000	-62.75	20240117	6600	12.88	20240909	0.70	N	032500	500	199 억		2150393	N	N	110	N	00	N
159	20241002	100339	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7330	-140	5	-1.87	210881260	28974	36.27	7380	7460	7210	9710	5230	7470	7278.29	5.40	0	6662	7930	7700	7570	7340	7210	7635	7275	199	2240	500	5370	10	1	39820883	2919	-4.47	1.67	12	0.07	-1640.00	4391.00	20000	20240117	-63.35	6600	20240909	11.06	20000	-63.35	20240117	6600	11.06	20240909	20000	-63.35	20240117	6600	11.06	20240909	0.70	N	032500	500	199 억		2150393	N	N	110	N	00	N
160	20241002	090338	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	7330	-140	5	-1.87	9677800	1312	1.64	7380	7460	7330	9710	5230	7470	7376.37	5.40	0	-262	7930	7700	7570	7340	7210	7635	7275	199	2240	500	5370	10	1	39820883	2919	-4.47	1.67	12	0.00	-1640.00	4391.00	20000	20240117	-63.35	6600	20240909	11.06	20000	-63.35	20240117	6600	11.06	20240909	20000	-63.35	20240117	6600	11.06	20240909	0.70	N	032500	500	199 억		2150393	N	N	110	N	00	N