KissMeData/058610/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	160621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	550	2	2.64	2367609500	112836	151.89	20650	21450	20250	27000	14600	20800	20981.17	4.27	0	30060	21366	21082	20866	20582	20366	20975	20475	111	6200	500	14560	50	1	22177360	4735	43.04	2.16	12	0.51	496.00	9871.00	38250	20231130	-44.18	18600	20240805	14.78	37300	-42.76	20240116	18600	14.78	20240805	38250	-44.18	20231130	18600	14.78	20240805	4.04	N	058610	500	110 억		947850	N	N	3921	N	00	N
3	20241031	150628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	400	2	1.92	2141594900	102228	137.61	20650	21450	20250	27000	14600	20800	20949.20	4.27	0	28947	21366	21082	20866	20582	20366	20975	20475	111	6200	500	14560	50	1	22177360	4702	42.74	2.15	12	0.46	496.00	9871.00	38250	20231130	-44.58	18600	20240805	13.98	37300	-43.16	20240116	18600	13.98	20240805	38250	-44.58	20231130	18600	13.98	20240805	4.04	N	058610	500	110 억		947850	N	N	8812	N	00	N
4	20241031	140628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	400	2	1.92	1958821850	93601	126.00	20650	21450	20250	27000	14600	20800	20927.36	4.27	0	26693	21366	21082	20866	20582	20366	20975	20475	111	6200	500	14560	50	1	22177360	4702	42.74	2.15	12	0.42	496.00	9871.00	38250	20231130	-44.58	18600	20240805	13.98	37300	-43.16	20240116	18600	13.98	20240805	38250	-44.58	20231130	18600	13.98	20240805	4.04	N	058610	500	110 억		947850	N	N	8812	N	00	N
5	20241031	130627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	600	2	2.88	1635324150	78435	105.59	20650	21450	20250	27000	14600	20800	20849.42	4.27	0	28270	21366	21082	20866	20582	20366	20975	20475	111	6200	500	14560	50	1	22177360	4746	43.15	2.17	12	0.35	496.00	9871.00	38250	20231130	-44.05	18600	20240805	15.05	37300	-42.63	20240116	18600	15.05	20240805	38250	-44.05	20231130	18600	15.05	20240805	4.04	N	058610	500	110 억		947850	N	N	8812	N	00	N
6	20241031	120627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	150	2	0.72	1009928750	48892	65.82	20650	21000	20250	27000	14600	20800	20656.31	4.27	0	15365	21366	21082	20866	20582	20366	20975	20475	111	6200	500	14560	50	1	22177360	4646	42.24	2.12	12	0.22	496.00	9871.00	38250	20231130	-45.23	18600	20240805	12.63	37300	-43.83	20240116	18600	12.63	20240805	38250	-45.23	20231130	18600	12.63	20240805	4.04	N	058610	500	110 억		947850	N	N	8812	N	00	N
7	20241031	110627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20800	0	3	0.00	671056100	32690	44.01	20650	20800	20250	27000	14600	20800	20527.85	4.27	0	8599	21366	21082	20866	20582	20366	20975	20475	111	6200	500	14560	50	1	22177360	4613	41.94	2.11	12	0.15	496.00	9871.00	38250	20231130	-45.62	18600	20240805	11.83	37300	-44.24	20240116	18600	11.83	20240805	38250	-45.62	20231130	18600	11.83	20240805	4.04	N	058610	500	110 억		947850	N	N	8812	N	00	N
8	20241031	100627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20650	-150	5	-0.72	496107150	24219	32.60	20650	20750	20250	27000	14600	20800	20484.19	4.27	0	5802	21366	21082	20866	20582	20366	20975	20475	111	6200	500	14560	50	1	22177360	4580	41.63	2.09	12	0.11	496.00	9871.00	38250	20231130	-46.01	18600	20240805	11.02	37300	-44.64	20240116	18600	11.02	20240805	38250	-46.01	20231130	18600	11.02	20240805	4.04	N	058610	500	110 억		947850	N	N	8812	N	00	N
9	20241031	090625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	-450	5	-2.16	101965350	4985	6.71	20650	20650	20300	27000	14600	20800	20454.29	4.27	0	-2415	21366	21082	20866	20582	20366	20975	20475	111	6200	500	14560	50	1	22177360	4513	41.03	2.06	12	0.02	496.00	9871.00	38250	20231130	-46.80	18600	20240805	9.41	37300	-45.44	20240116	18600	9.41	20240805	38250	-46.80	20231130	18600	9.41	20240805	4.04	N	058610	500	110 억		947850	N	N	8812	N	00	N
10	20241030	160623	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20800	-300	5	-1.42	1488255800	71331	76.14	20900	21150	20650	27400	14800	21100	20863.79	4.29	0	-3761	21566	21332	20916	20682	20266	21450	20800	111	6300	500	14770	50	1	22177360	4613	41.94	2.11	12	0.32	496.00	9871.00	38250	20231130	-45.62	18600	20240805	11.83	37300	-44.24	20240116	18600	11.83	20240805	38250	-45.62	20231130	18600	11.83	20240805	4.03	N	058610	500	110 억		951874	N	N	8812	N	00	N
11	20241030	150638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20750	-350	5	-1.66	1342666500	64319	68.66	20900	21150	20650	27400	14800	21100	20874.80	4.29	0	-5216	21566	21332	20916	20682	20266	21450	20800	111	6300	500	14770	50	1	22177360	4602	41.83	2.10	12	0.29	496.00	9871.00	38250	20231130	-45.75	18600	20240805	11.56	37300	-44.37	20240116	18600	11.56	20240805	38250	-45.75	20231130	18600	11.56	20240805	4.03	N	058610	500	110 억		951874	N	N	7713	N	00	N
12	20241030	140628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20850	-250	5	-1.18	1030936200	49294	52.62	20900	21150	20750	27400	14800	21100	20913.69	4.29	0	-3681	21566	21332	20916	20682	20266	21450	20800	111	6300	500	14770	50	1	22177360	4624	42.04	2.11	12	0.22	496.00	9871.00	38250	20231130	-45.49	18600	20240805	12.10	37300	-44.10	20240116	18600	12.10	20240805	38250	-45.49	20231130	18600	12.10	20240805	4.03	N	058610	500	110 억		951874	N	N	7713	N	00	N
13	20241030	130629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	-200	5	-0.95	785120000	37506	40.04	20900	21150	20800	27400	14800	21100	20932.78	4.29	0	-1602	21566	21332	20916	20682	20266	21450	20800	111	6300	500	14770	50	1	22177360	4635	42.14	2.12	12	0.17	496.00	9871.00	38250	20231130	-45.36	18600	20240805	12.37	37300	-43.97	20240116	18600	12.37	20240805	38250	-45.36	20231130	18600	12.37	20240805	4.03	N	058610	500	110 억		951874	N	N	7713	N	00	N
14	20241030	120637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	-200	5	-0.95	572862800	27332	29.17	20900	21150	20800	27400	14800	21100	20958.95	4.29	0	2927	21566	21332	20916	20682	20266	21450	20800	111	6300	500	14770	50	1	22177360	4635	42.14	2.12	12	0.12	496.00	9871.00	38250	20231130	-45.36	18600	20240805	12.37	37300	-43.97	20240116	18600	12.37	20240805	38250	-45.36	20231130	18600	12.37	20240805	4.03	N	058610	500	110 억		951874	N	N	7713	N	00	N
15	20241030	110627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	-150	5	-0.71	466006150	22234	23.73	20900	21150	20800	27400	14800	21100	20958.60	4.29	0	4684	21566	21332	20916	20682	20266	21450	20800	111	6300	500	14770	50	1	22177360	4646	42.24	2.12	12	0.10	496.00	9871.00	38250	20231130	-45.23	18600	20240805	12.63	37300	-43.83	20240116	18600	12.63	20240805	38250	-45.23	20231130	18600	12.63	20240805	4.03	N	058610	500	110 억		951874	N	N	7713	N	00	N
16	20241030	100625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	-150	5	-0.71	312624850	14926	15.93	20900	21050	20800	27400	14800	21100	20944.04	4.29	0	811	21566	21332	20916	20682	20266	21450	20800	111	6300	500	14770	50	1	22177360	4646	42.24	2.12	12	0.07	496.00	9871.00	38250	20231130	-45.23	18600	20240805	12.63	37300	-43.83	20240116	18600	12.63	20240805	38250	-45.23	20231130	18600	12.63	20240805	4.03	N	058610	500	110 억		951874	N	N	7713	N	00	N
17	20241030	090628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	-200	5	-0.95	69095600	3309	3.53	20900	21050	20800	27400	14800	21100	20874.99	4.29	0	-701	21566	21332	20916	20682	20266	21450	20800	111	6300	500	14770	50	1	22177360	4635	42.14	2.12	12	0.01	496.00	9871.00	38250	20231130	-45.36	18600	20240805	12.37	37300	-43.97	20240116	18600	12.37	20240805	38250	-45.36	20231130	18600	12.37	20240805	4.03	N	058610	500	110 억		951874	N	N	7713	N	00	N
18	20241029	160605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	-50	5	-0.24	1936800450	93451	108.83	21000	21150	20500	27450	14850	21150	20724.38	4.34	14	-9142	21583	21366	20983	20766	20383	21475	20875	111	6300	500	14800	50	1	22177360	4679	42.54	2.14	12	0.42	496.00	9871.00	38250	20231130	-44.84	18600	20240805	13.44	37300	-43.43	20240116	18600	13.44	20240805	38250	-44.84	20231130	18600	13.44	20240805	4.08	N	058610	500	110 억		962715	N	N	7713	N	00	N
19	20241029	150616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20850	-300	5	-1.42	1729749800	83581	97.33	21000	21150	20500	27450	14850	21150	20695.49	4.34	14	-11066	21583	21366	20983	20766	20383	21475	20875	111	6300	500	14800	50	1	22177360	4624	42.04	2.11	12	0.38	496.00	9871.00	38250	20231130	-45.49	18600	20240805	12.10	37300	-44.10	20240116	18600	12.10	20240805	38250	-45.49	20231130	18600	12.10	20240805	4.08	N	058610	500	110 억		962715	N	N	9096	N	00	N
20	20241029	140551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20600	-550	5	-2.60	1498307750	72411	84.33	21000	21150	20500	27450	14850	21150	20691.71	4.34	14	-19087	21583	21366	20983	20766	20383	21475	20875	111	6300	500	14800	50	1	22177360	4569	41.53	2.09	12	0.33	496.00	9871.00	38250	20231130	-46.14	18600	20240805	10.75	37300	-44.77	20240116	18600	10.75	20240805	38250	-46.14	20231130	18600	10.75	20240805	4.08	N	058610	500	110 억		962715	N	N	9096	N	00	N
21	20241029	130610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20650	-500	5	-2.36	1214546400	58631	68.28	21000	21150	20500	27450	14850	21150	20715.09	4.34	14	-15823	21583	21366	20983	20766	20383	21475	20875	111	6300	500	14800	50	1	22177360	4580	41.63	2.09	12	0.26	496.00	9871.00	38250	20231130	-46.01	18600	20240805	11.02	37300	-44.64	20240116	18600	11.02	20240805	38250	-46.01	20231130	18600	11.02	20240805	4.08	N	058610	500	110 억		962715	N	N	9096	N	00	N
22	20241029	120613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20700	-450	5	-2.13	1109623900	53552	62.36	21000	21150	20500	27450	14850	21150	20720.49	4.34	14	-13356	21583	21366	20983	20766	20383	21475	20875	111	6300	500	14800	50	1	22177360	4591	41.73	2.10	12	0.24	496.00	9871.00	38250	20231130	-45.88	18600	20240805	11.29	37300	-44.50	20240116	18600	11.29	20240805	38250	-45.88	20231130	18600	11.29	20240805	4.08	N	058610	500	110 억		962715	N	N	9096	N	00	N
23	20241029	110629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20600	-550	5	-2.60	1018015450	49124	57.21	21000	21150	20500	27450	14850	21150	20723.38	4.34	14	-12466	21583	21366	20983	20766	20383	21475	20875	111	6300	500	14800	50	1	22177360	4569	41.53	2.09	12	0.22	496.00	9871.00	38250	20231130	-46.14	18600	20240805	10.75	37300	-44.77	20240116	18600	10.75	20240805	38250	-46.14	20231130	18600	10.75	20240805	4.08	N	058610	500	110 억		962715	N	N	9096	N	00	N
24	20241029	100611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20650	-500	5	-2.36	837425050	40381	47.03	21000	21150	20500	27450	14850	21150	20738.10	4.34	14	-15426	21583	21366	20983	20766	20383	21475	20875	111	6300	500	14800	50	1	22177360	4580	41.63	2.09	12	0.18	496.00	9871.00	38250	20231130	-46.01	18600	20240805	11.02	37300	-44.64	20240116	18600	11.02	20240805	38250	-46.01	20231130	18600	11.02	20240805	4.08	N	058610	500	110 억		962715	N	N	9096	N	00	N
25	20241028	160604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	350	2	1.68	1775246000	84575	70.35	20750	21200	20600	27000	14600	20800	20989.88	4.32	0	3838	21466	21132	20716	20382	19966	21300	20550	111	6200	500	14560	50	1	22177360	4691	42.64	2.14	12	0.38	496.00	9871.00	38250	20231130	-44.71	18600	20240805	13.71	37300	-43.30	20240116	18600	13.71	20240805	38250	-44.71	20231130	18600	13.71	20240805	4.13	N	058610	500	110 억		958793	N	N	9096	N	00	N
26	20241028	150608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	300	2	1.44	1565691850	74650	62.09	20750	21200	20600	27000	14600	20800	20973.85	4.32	0	6327	21466	21132	20716	20382	19966	21300	20550	111	6200	500	14560	50	1	22177360	4679	42.54	2.14	12	0.34	496.00	9871.00	38250	20231130	-44.84	18600	20240805	13.44	37300	-43.43	20240116	18600	13.44	20240805	38250	-44.84	20231130	18600	13.44	20240805	4.13	N	058610	500	110 억		958793	N	N	13510	N	00	N
27	20241028	140610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21050	250	2	1.20	1408197050	67172	55.87	20750	21200	20600	27000	14600	20800	20964.14	4.32	0	6326	21466	21132	20716	20382	19966	21300	20550	111	6200	500	14560	50	1	22177360	4668	42.44	2.13	12	0.30	496.00	9871.00	38250	20231130	-44.97	18600	20240805	13.17	37300	-43.57	20240116	18600	13.17	20240805	38250	-44.97	20231130	18600	13.17	20240805	4.13	N	058610	500	110 억		958793	N	N	13510	N	00	N
28	20241028	130607	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	300	2	1.44	1156760750	55229	45.94	20750	21200	20600	27000	14600	20800	20944.90	4.32	0	1098	21466	21132	20716	20382	19966	21300	20550	111	6200	500	14560	50	1	22177360	4679	42.54	2.14	12	0.25	496.00	9871.00	38250	20231130	-44.84	18600	20240805	13.44	37300	-43.43	20240116	18600	13.44	20240805	38250	-44.84	20231130	18600	13.44	20240805	4.13	N	058610	500	110 억		958793	N	N	13510	N	00	N
29	20241028	120608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21050	250	2	1.20	1045640300	49952	41.55	20750	21200	20600	27000	14600	20800	20933.00	4.32	0	2391	21466	21132	20716	20382	19966	21300	20550	111	6200	500	14560	50	1	22177360	4668	42.44	2.13	12	0.23	496.00	9871.00	38250	20231130	-44.97	18600	20240805	13.17	37300	-43.57	20240116	18600	13.17	20240805	38250	-44.97	20231130	18600	13.17	20240805	4.13	N	058610	500	110 억		958793	N	N	13510	N	00	N
30	20241028	110519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	200	2	0.96	924586750	44186	36.75	20750	21200	20600	27000	14600	20800	20924.98	4.32	0	1204	21466	21132	20716	20382	19966	21300	20550	111	6200	500	14560	50	1	22177360	4657	42.34	2.13	12	0.20	496.00	9871.00	38250	20231130	-45.10	18600	20240805	12.90	37300	-43.70	20240116	18600	12.90	20240805	38250	-45.10	20231130	18600	12.90	20240805	4.13	N	058610	500	110 억		958793	N	N	13510	N	00	N
31	20241028	100604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	150	2	0.72	573654500	27491	22.87	20750	21000	20600	27000	14600	20800	20867.08	4.32	0	971	21466	21132	20716	20382	19966	21300	20550	111	6200	500	14560	50	1	22177360	4646	42.24	2.12	12	0.12	496.00	9871.00	38250	20231130	-45.23	18600	20240805	12.63	37300	-43.83	20240116	18600	12.63	20240805	38250	-45.23	20231130	18600	12.63	20240805	4.13	N	058610	500	110 억		958793	N	N	13510	N	00	N
32	20241028	090604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20800	0	3	0.00	87502500	4211	3.50	20750	20900	20600	27000	14600	20800	20779.33	4.32	0	-792	21466	21132	20716	20382	19966	21300	20550	111	6200	500	14560	50	1	22177360	4613	41.94	2.11	12	0.02	496.00	9871.00	38250	20231130	-45.62	18600	20240805	11.83	37300	-44.24	20240116	18600	11.83	20240805	38250	-45.62	20231130	18600	11.83	20240805	4.13	N	058610	500	110 억		958793	N	N	13510	N	00	N
33	20241025	160604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20800	150	2	0.73	2443805350	118726	133.98	20700	21050	20300	26800	14500	20650	20582.19	4.21	0	28321	21450	21050	20850	20450	20250	20950	20350	111	6150	500	14450	50	1	22177360	4613	41.94	2.11	12	0.54	496.00	9871.00	38250	20231130	-45.62	18600	20240805	11.83	37300	-44.24	20240116	18600	11.83	20240805	38250	-45.62	20231130	18600	11.83	20240805	4.18	N	058610	500	110 억		933639	N	N	13510	N	00	N
34	20241025	150608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20550	-100	5	-0.48	2106454300	102402	115.56	20700	21050	20300	26800	14500	20650	20570.44	4.21	0	27586	21450	21050	20850	20450	20250	20950	20350	111	6150	500	14450	50	1	22177360	4557	41.43	2.08	12	0.46	496.00	9871.00	38250	20231130	-46.27	18600	20240805	10.48	37300	-44.91	20240116	18600	10.48	20240805	38250	-46.27	20231130	18600	10.48	20240805	4.18	N	058610	500	110 억		933639	N	N	602	N	00	N
35	20241025	140605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20400	-250	5	-1.21	1470192400	71231	80.38	20700	21050	20400	26800	14500	20650	20639.78	4.21	0	13618	21450	21050	20850	20450	20250	20950	20350	111	6150	500	14450	50	1	22177360	4524	41.13	2.07	12	0.32	496.00	9871.00	38250	20231130	-46.67	18600	20240805	9.68	37300	-45.31	20240116	18600	9.68	20240805	38250	-46.67	20231130	18600	9.68	20240805	4.18	N	058610	500	110 억		933639	N	N	602	N	00	N
36	20241025	130608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20550	-100	5	-0.48	1181418550	57150	64.49	20700	21050	20500	26800	14500	20650	20672.24	4.21	0	10939	21450	21050	20850	20450	20250	20950	20350	111	6150	500	14450	50	1	22177360	4557	41.43	2.08	12	0.26	496.00	9871.00	38250	20231130	-46.27	18600	20240805	10.48	37300	-44.91	20240116	18600	10.48	20240805	38250	-46.27	20231130	18600	10.48	20240805	4.18	N	058610	500	110 억		933639	N	N	602	N	00	N
37	20241025	120609	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20750	100	2	0.48	1040039050	50292	56.75	20700	21050	20500	26800	14500	20650	20680.01	4.21	0	10439	21450	21050	20850	20450	20250	20950	20350	111	6150	500	14450	50	1	22177360	4602	41.83	2.10	12	0.23	496.00	9871.00	38250	20231130	-45.75	18600	20240805	11.56	37300	-44.37	20240116	18600	11.56	20240805	38250	-45.75	20231130	18600	11.56	20240805	4.18	N	058610	500	110 억		933639	N	N	602	N	00	N
38	20241025	110604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20550	-100	5	-0.48	879415250	42503	47.96	20700	21050	20500	26800	14500	20650	20690.66	4.21	0	7657	21450	21050	20850	20450	20250	20950	20350	111	6150	500	14450	50	1	22177360	4557	41.43	2.08	12	0.19	496.00	9871.00	38250	20231130	-46.27	18600	20240805	10.48	37300	-44.91	20240116	18600	10.48	20240805	38250	-46.27	20231130	18600	10.48	20240805	4.18	N	058610	500	110 억		933639	N	N	602	N	00	N
39	20241025	100606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20650	0	3	0.00	683041350	32955	37.19	20700	21050	20500	26800	14500	20650	20726.49	4.21	0	4621	21450	21050	20850	20450	20250	20950	20350	111	6150	500	14450	50	1	22177360	4580	41.63	2.09	12	0.15	496.00	9871.00	38250	20231130	-46.01	18600	20240805	11.02	37300	-44.64	20240116	18600	11.02	20240805	38250	-46.01	20231130	18600	11.02	20240805	4.18	N	058610	500	110 억		933639	N	N	602	N	00	N
40	20241025	090606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20800	150	2	0.73	150579500	7256	8.19	20700	20900	20650	26800	14500	20650	20752.41	4.21	0	977	21450	21050	20850	20450	20250	20950	20350	111	6150	500	14450	50	1	22177360	4613	41.94	2.11	12	0.03	496.00	9871.00	38250	20231130	-45.62	18600	20240805	11.83	37300	-44.24	20240116	18600	11.83	20240805	38250	-45.62	20231130	18600	11.83	20240805	4.18	N	058610	500	110 억		933639	N	N	602	N	00	N
41	20241024	160556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20650	-750	5	-3.50	1809762500	86740	96.01	21100	21250	20650	27800	15000	21400	20865.43	4.19	0	719	22100	21750	21250	20900	20400	21925	21075	111	6400	500	14980	50	1	22177360	4580	41.63	2.09	12	0.39	496.00	9871.00	38250	20231130	-46.01	18600	20240805	11.02	37300	-44.64	20240116	18600	11.02	20240805	38250	-46.01	20231130	18600	11.02	20240805	4.20	N	058610	500	110 억		929389	N	N	602	N	00	N
42	20241024	150601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20850	-550	5	-2.57	1542931050	73849	81.74	21100	21250	20700	27800	15000	21400	20892.97	4.19	0	-2265	22100	21750	21250	20900	20400	21925	21075	111	6400	500	14980	50	1	22177360	4624	42.04	2.11	12	0.33	496.00	9871.00	38250	20231130	-45.49	18600	20240805	12.10	37300	-44.10	20240116	18600	12.10	20240805	38250	-45.49	20231130	18600	12.10	20240805	4.20	N	058610	500	110 억		929389	N	N	65	N	00	N
43	20241024	140550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	-400	5	-1.87	1076585300	51433	56.93	21100	21250	20700	27800	15000	21400	20931.69	4.19	0	-6274	22100	21750	21250	20900	20400	21925	21075	111	6400	500	14980	50	1	22177360	4657	42.34	2.13	12	0.23	496.00	9871.00	38250	20231130	-45.10	18600	20240805	12.90	37300	-43.70	20240116	18600	12.90	20240805	38250	-45.10	20231130	18600	12.90	20240805	4.20	N	058610	500	110 억		929389	N	N	65	N	00	N
44	20241024	130600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	-450	5	-2.10	925988300	44264	48.99	21100	21250	20700	27800	15000	21400	20919.54	4.19	0	-6547	22100	21750	21250	20900	20400	21925	21075	111	6400	500	14980	50	1	22177360	4646	42.24	2.12	12	0.20	496.00	9871.00	38250	20231130	-45.23	18600	20240805	12.63	37300	-43.83	20240116	18600	12.63	20240805	38250	-45.23	20231130	18600	12.63	20240805	4.20	N	058610	500	110 억		929389	N	N	65	N	00	N
45	20241024	120559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	-250	5	-1.17	843742000	40353	44.67	21100	21250	20700	27800	15000	21400	20908.88	4.19	0	-4374	22100	21750	21250	20900	20400	21925	21075	111	6400	500	14980	50	1	22177360	4691	42.64	2.14	12	0.18	496.00	9871.00	38250	20231130	-44.71	18600	20240805	13.71	37300	-43.30	20240116	18600	13.71	20240805	38250	-44.71	20231130	18600	13.71	20240805	4.20	N	058610	500	110 억		929389	N	N	65	N	00	N
46	20241024	110602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20850	-550	5	-2.57	719335300	34425	38.10	21100	21250	20700	27800	15000	21400	20895.55	4.19	0	-4793	22100	21750	21250	20900	20400	21925	21075	111	6400	500	14980	50	1	22177360	4624	42.04	2.11	12	0.16	496.00	9871.00	38250	20231130	-45.49	18600	20240805	12.10	37300	-44.10	20240116	18600	12.10	20240805	38250	-45.49	20231130	18600	12.10	20240805	4.20	N	058610	500	110 억		929389	N	N	65	N	00	N
47	20241024	100613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	-500	5	-2.34	466354200	22264	24.64	21100	21250	20750	27800	15000	21400	20946.31	4.19	0	-5430	22100	21750	21250	20900	20400	21925	21075	111	6400	500	14980	50	1	22177360	4635	42.14	2.12	12	0.10	496.00	9871.00	38250	20231130	-45.36	18600	20240805	12.37	37300	-43.97	20240116	18600	12.37	20240805	38250	-45.36	20231130	18600	12.37	20240805	4.20	N	058610	500	110 억		929389	N	N	65	N	00	N
48	20241024	090621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	-300	5	-1.40	98074600	4649	5.15	21100	21250	21000	27800	15000	21400	21095.06	4.19	0	-753	22100	21750	21250	20900	20400	21925	21075	111	6400	500	14980	50	1	22177360	4679	42.54	2.14	12	0.02	496.00	9871.00	38250	20231130	-44.84	18600	20240805	13.44	37300	-43.43	20240116	18600	13.44	20240805	38250	-44.84	20231130	18600	13.44	20240805	4.20	N	058610	500	110 억		929389	N	N	65	N	00	N
49	20241023	160600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	150	2	0.71	1898929750	89734	55.48	21300	21600	20750	27600	14900	21250	21159.19	4.15	0	14840	22616	21932	21516	20832	20416	21725	20625	111	6350	500	14870	50	1	22177360	4746	43.15	2.17	12	0.40	496.00	9871.00	38250	20231130	-44.05	18600	20240805	15.05	37300	-42.63	20240116	18600	15.05	20240805	38250	-44.05	20231130	18600	15.05	20240805	4.19	N	058610	500	110 억		919807	N	N	65	N	00	N
50	20241023	150612	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	150	2	0.71	1731554900	81898	50.63	21300	21600	20750	27600	14900	21250	21142.79	4.15	0	15626	22616	21932	21516	20832	20416	21725	20625	111	6350	500	14870	50	1	22177360	4746	43.15	2.17	12	0.37	496.00	9871.00	38250	20231130	-44.05	18600	20240805	15.05	37300	-42.63	20240116	18600	15.05	20240805	38250	-44.05	20231130	18600	15.05	20240805	4.19	N	058610	500	110 억		919807	N	N	216	N	00	N
51	20241023	140612	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	-50	5	-0.24	1436521600	68118	42.11	21300	21500	20750	27600	14900	21250	21088.67	4.15	0	10499	22616	21932	21516	20832	20416	21725	20625	111	6350	500	14870	50	1	22177360	4702	42.74	2.15	12	0.31	496.00	9871.00	38250	20231130	-44.58	18600	20240805	13.98	37300	-43.16	20240116	18600	13.98	20240805	38250	-44.58	20231130	18600	13.98	20240805	4.19	N	058610	500	110 억		919807	N	N	216	N	00	N
52	20241023	130603	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	-150	5	-0.71	1132406400	53829	33.28	21300	21500	20750	27600	14900	21250	21037.02	4.15	0	2755	22616	21932	21516	20832	20416	21725	20625	111	6350	500	14870	50	1	22177360	4679	42.54	2.14	12	0.24	496.00	9871.00	38250	20231130	-44.84	18600	20240805	13.44	37300	-43.43	20240116	18600	13.44	20240805	38250	-44.84	20231130	18600	13.44	20240805	4.19	N	058610	500	110 억		919807	N	N	216	N	00	N
53	20241023	120601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	0	3	0.00	1014495050	48273	29.85	21300	21500	20750	27600	14900	21250	21015.67	4.15	0	4095	22616	21932	21516	20832	20416	21725	20625	111	6350	500	14870	50	1	22177360	4713	42.84	2.15	12	0.22	496.00	9871.00	38250	20231130	-44.44	18600	20240805	14.25	37300	-43.03	20240116	18600	14.25	20240805	38250	-44.44	20231130	18600	14.25	20240805	4.19	N	058610	500	110 억		919807	N	N	216	N	00	N
54	20241023	110558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	-250	5	-1.18	881568200	42004	25.97	21300	21500	20750	27600	14900	21250	20987.58	4.15	0	2186	22616	21932	21516	20832	20416	21725	20625	111	6350	500	14870	50	1	22177360	4657	42.34	2.13	12	0.19	496.00	9871.00	38250	20231130	-45.10	18600	20240805	12.90	37300	-43.70	20240116	18600	12.90	20240805	38250	-45.10	20231130	18600	12.90	20240805	4.19	N	058610	500	110 억		919807	N	N	216	N	00	N
55	20241023	100602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	-300	5	-1.41	632691100	30082	18.60	21300	21500	20850	27600	14900	21250	21032.05	4.15	0	2968	22616	21932	21516	20832	20416	21725	20625	111	6350	500	14870	50	1	22177360	4646	42.24	2.12	12	0.14	496.00	9871.00	38250	20231130	-45.23	18600	20240805	12.63	37300	-43.83	20240116	18600	12.63	20240805	38250	-45.23	20231130	18600	12.63	20240805	4.19	N	058610	500	110 억		919807	N	N	216	N	00	N
56	20241023	090601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	100	2	0.47	84547000	3959	2.45	21300	21500	21250	27600	14900	21250	21356.26	4.15	0	322	22616	21932	21516	20832	20416	21725	20625	111	6350	500	14870	50	1	22177360	4735	43.04	2.16	12	0.02	496.00	9871.00	38250	20231130	-44.18	18600	20240805	14.78	37300	-42.76	20240116	18600	14.78	20240805	38250	-44.18	20231130	18600	14.78	20240805	4.19	N	058610	500	110 억		919807	N	N	216	N	00	N
57	20241022	160554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	-1000	5	-4.49	3431186900	160279	137.96	22050	22200	21100	28900	15600	22250	21407.18	4.17	0	-9712	22983	22616	22333	21966	21683	22475	21825	111	6650	500	15570	50	1	22177360	4713	42.84	2.15	12	0.72	496.00	9871.00	38250	20231130	-44.44	18600	20240805	14.25	37300	-43.03	20240116	18600	14.25	20240805	38250	-44.44	20231130	18600	14.25	20240805	4.16	N	058610	500	110 억		924381	N	N	216	N	00	N
58	20241022	150601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	-1100	5	-4.94	3174805600	148199	127.57	22050	22200	21100	28900	15600	22250	21422.05	4.17	0	-9495	22983	22616	22333	21966	21683	22475	21825	111	6650	500	15570	50	1	22177360	4691	42.64	2.14	12	0.67	496.00	9871.00	38250	20231130	-44.71	18600	20240805	13.71	37300	-43.30	20240116	18600	13.71	20240805	38250	-44.71	20231130	18600	13.71	20240805	4.16	N	058610	500	110 억		924381	N	N	38	N	00	N
59	20241022	140601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	-1050	5	-4.72	2921682350	136267	117.30	22050	22200	21100	28900	15600	22250	21440.30	4.17	0	-4355	22983	22616	22333	21966	21683	22475	21825	111	6650	500	15570	50	1	22177360	4702	42.74	2.15	12	0.61	496.00	9871.00	38250	20231130	-44.58	18600	20240805	13.98	37300	-43.16	20240116	18600	13.98	20240805	38250	-44.58	20231130	18600	13.98	20240805	4.16	N	058610	500	110 억		924381	N	N	38	N	00	N
60	20241022	130601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	-1000	5	-4.49	2636863500	122851	105.75	22050	22200	21100	28900	15600	22250	21463.31	4.17	0	-4994	22983	22616	22333	21966	21683	22475	21825	111	6650	500	15570	50	1	22177360	4713	42.84	2.15	12	0.55	496.00	9871.00	38250	20231130	-44.44	18600	20240805	14.25	37300	-43.03	20240116	18600	14.25	20240805	38250	-44.44	20231130	18600	14.25	20240805	4.16	N	058610	500	110 억		924381	N	N	38	N	00	N
61	20241022	120600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	-850	5	-3.82	2025491350	94088	80.99	22050	22200	21300	28900	15600	22250	21526.90	4.17	0	-4425	22983	22616	22333	21966	21683	22475	21825	111	6650	500	15570	50	1	22177360	4746	43.15	2.17	12	0.42	496.00	9871.00	38250	20231130	-44.05	18600	20240805	15.05	37300	-42.63	20240116	18600	15.05	20240805	38250	-44.05	20231130	18600	15.05	20240805	4.16	N	058610	500	110 억		924381	N	N	38	N	00	N
62	20241022	110557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	-850	5	-3.82	1778880250	82553	71.06	22050	22200	21300	28900	15600	22250	21547.53	4.17	0	-2895	22983	22616	22333	21966	21683	22475	21825	111	6650	500	15570	50	1	22177360	4746	43.15	2.17	12	0.37	496.00	9871.00	38250	20231130	-44.05	18600	20240805	15.05	37300	-42.63	20240116	18600	15.05	20240805	38250	-44.05	20231130	18600	15.05	20240805	4.16	N	058610	500	110 억		924381	N	N	38	N	00	N
63	20241022	100558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	-850	5	-3.82	1300788100	60179	51.80	22050	22200	21350	28900	15600	22250	21614.31	4.17	0	-3946	22983	22616	22333	21966	21683	22475	21825	111	6650	500	15570	50	1	22177360	4746	43.15	2.17	12	0.27	496.00	9871.00	38250	20231130	-44.05	18600	20240805	15.05	37300	-42.63	20240116	18600	15.05	20240805	38250	-44.05	20231130	18600	15.05	20240805	4.16	N	058610	500	110 억		924381	N	N	38	N	00	N
64	20241022	090558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22150	-100	5	-0.45	114023100	5167	4.45	22050	22200	22000	28900	15600	22250	22064.15	4.17	0	-34	22983	22616	22333	21966	21683	22475	21825	111	6650	500	15570	50	1	22177360	4912	44.66	2.24	12	0.02	496.00	9871.00	38250	20231130	-42.09	18600	20240805	19.09	37300	-40.62	20240116	18600	19.09	20240805	38250	-42.09	20231130	18600	19.09	20240805	4.16	N	058610	500	110 억		924381	N	N	38	N	00	N
65	20241021	160553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	-50	5	-0.22	2555841600	114308	60.05	22300	22700	22050	28950	15650	22300	22359.45	4.05	0	21606	23733	23016	22433	21716	21133	22725	21425	111	6650	500	15610	50	1	22177360	4934	44.86	2.25	12	0.52	496.00	9871.00	38250	20231130	-41.83	18600	20240805	19.62	37300	-40.35	20240116	18600	19.62	20240805	38250	-41.83	20231130	18600	19.62	20240805	4.20	N	058610	500	110 억		899270	N	N	38	N	00	N
66	20241021	150557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22300	0	3	0.00	2291595350	102444	53.82	22300	22700	22050	28950	15650	22300	22369.25	4.05	0	21580	23733	23016	22433	21716	21133	22725	21425	111	6650	500	15610	50	1	22177360	4946	44.96	2.26	12	0.46	496.00	9871.00	38250	20231130	-41.70	18600	20240805	19.89	37300	-40.21	20240116	18600	19.89	20240805	38250	-41.70	20231130	18600	19.89	20240805	4.20	N	058610	500	110 억		899270	N	N	792	N	00	N
67	20241021	140558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	-50	5	-0.22	1965147700	87794	46.12	22300	22700	22050	28950	15650	22300	22383.62	4.05	0	20033	23733	23016	22433	21716	21133	22725	21425	111	6650	500	15610	50	1	22177360	4934	44.86	2.25	12	0.40	496.00	9871.00	38250	20231130	-41.83	18600	20240805	19.62	37300	-40.35	20240116	18600	19.62	20240805	38250	-41.83	20231130	18600	19.62	20240805	4.20	N	058610	500	110 억		899270	N	N	792	N	00	N
68	20241021	130556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22300	0	3	0.00	1705683750	76139	40.00	22300	22700	22050	28950	15650	22300	22402.23	4.05	0	19768	23733	23016	22433	21716	21133	22725	21425	111	6650	500	15610	50	1	22177360	4946	44.96	2.26	12	0.34	496.00	9871.00	38250	20231130	-41.70	18600	20240805	19.89	37300	-40.21	20240116	18600	19.89	20240805	38250	-41.70	20231130	18600	19.89	20240805	4.20	N	058610	500	110 억		899270	N	N	792	N	00	N
69	20241021	120557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22400	100	2	0.45	1448856700	64638	33.96	22300	22700	22050	28950	15650	22300	22414.94	4.05	0	17740	23733	23016	22433	21716	21133	22725	21425	111	6650	500	15610	50	1	22177360	4968	45.16	2.27	12	0.29	496.00	9871.00	38250	20231130	-41.44	18600	20240805	20.43	37300	-39.95	20240116	18600	20.43	20240805	38250	-41.44	20231130	18600	20.43	20240805	4.20	N	058610	500	110 억		899270	N	N	792	N	00	N
70	20241021	110553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22400	100	2	0.45	1130342850	50403	26.48	22300	22700	22050	28950	15650	22300	22426.10	4.05	0	16698	23733	23016	22433	21716	21133	22725	21425	111	6650	500	15610	50	1	22177360	4968	45.16	2.27	12	0.23	496.00	9871.00	38250	20231130	-41.44	18600	20240805	20.43	37300	-39.95	20240116	18600	20.43	20240805	38250	-41.44	20231130	18600	20.43	20240805	4.20	N	058610	500	110 억		899270	N	N	792	N	00	N
71	20241021	100556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22400	100	2	0.45	411320300	18434	9.68	22300	22500	22050	28950	15650	22300	22313.13	4.05	0	4109	23733	23016	22433	21716	21133	22725	21425	111	6650	500	15610	50	1	22177360	4968	45.16	2.27	12	0.08	496.00	9871.00	38250	20231130	-41.44	18600	20240805	20.43	37300	-39.95	20240116	18600	20.43	20240805	38250	-41.44	20231130	18600	20.43	20240805	4.20	N	058610	500	110 억		899270	N	N	792	N	00	N
72	20241021	090554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22450	150	2	0.67	82361150	3680	1.93	22300	22500	22300	28950	15650	22300	22380.75	4.05	0	304	23733	23016	22433	21716	21133	22725	21425	111	6650	500	15610	50	1	22177360	4979	45.26	2.27	12	0.02	496.00	9871.00	38250	20231130	-41.31	18600	20240805	20.70	37300	-39.81	20240116	18600	20.70	20240805	38250	-41.31	20231130	18600	20.70	20240805	4.20	N	058610	500	110 억		899270	N	N	792	N	00	N
73	20241018	160554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22300	-800	5	-3.46	4143421300	186251	165.75	23150	23150	21850	30000	16200	23100	22245.90	4.19	0	-62682	23733	23416	23083	22766	22433	23250	22600	111	6900	500	16170	50	1	22177360	4946	44.96	2.26	12	0.84	496.00	9871.00	38250	20231130	-41.70	18600	20240805	19.89	37300	-40.21	20240116	18600	19.89	20240805	38250	-41.70	20231130	18600	19.89	20240805	4.14	N	058610	500	110 억		929678	N	N	792	N	00	N
74	20241018	150608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22200	-900	5	-3.90	3908191600	175687	156.35	23150	23150	21850	30000	16200	23100	22244.91	4.19	0	-61412	23733	23416	23083	22766	22433	23250	22600	111	6900	500	16170	50	1	22177360	4923	44.76	2.25	12	0.79	496.00	9871.00	38250	20231130	-41.96	18600	20240805	19.35	37300	-40.48	20240116	18600	19.35	20240805	38250	-41.96	20231130	18600	19.35	20240805	4.14	N	058610	500	110 억		929678	N	N	0	N	00	N
75	20241018	140611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22000	-1100	5	-4.76	3329634050	149470	133.02	23150	23150	21850	30000	16200	23100	22275.95	4.19	0	-55444	23733	23416	23083	22766	22433	23250	22600	111	6900	500	16170	50	1	22177360	4879	44.35	2.23	12	0.67	496.00	9871.00	38250	20231130	-42.48	18600	20240805	18.28	37300	-41.02	20240116	18600	18.28	20240805	38250	-42.48	20231130	18600	18.28	20240805	4.14	N	058610	500	110 억		929678	N	N	0	N	00	N
76	20241018	130557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22000	-1100	5	-4.76	2580872750	115348	102.65	23150	23150	21950	30000	16200	23100	22374.30	4.19	0	-52421	23733	23416	23083	22766	22433	23250	22600	111	6900	500	16170	50	1	22177360	4879	44.35	2.23	12	0.52	496.00	9871.00	38250	20231130	-42.48	18600	20240805	18.28	37300	-41.02	20240116	18600	18.28	20240805	38250	-42.48	20231130	18600	18.28	20240805	4.14	N	058610	500	110 억		929678	N	N	0	N	00	N
77	20241018	120604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22150	-950	5	-4.11	1910965500	84998	75.64	23150	23150	22150	30000	16200	23100	22482.05	4.19	0	-38255	23733	23416	23083	22766	22433	23250	22600	111	6900	500	16170	50	1	22177360	4912	44.66	2.24	12	0.38	496.00	9871.00	38250	20231130	-42.09	18600	20240805	19.09	37300	-40.62	20240116	18600	19.09	20240805	38250	-42.09	20231130	18600	19.09	20240805	4.14	N	058610	500	110 억		929678	N	N	0	N	00	N
78	20241018	110601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22400	-700	5	-3.03	1257413000	55599	49.48	23150	23150	22350	30000	16200	23100	22615.24	4.19	0	-23805	23733	23416	23083	22766	22433	23250	22600	111	6900	500	16170	50	1	22177360	4968	45.16	2.27	12	0.25	496.00	9871.00	38250	20231130	-41.44	18600	20240805	20.43	37300	-39.95	20240116	18600	20.43	20240805	38250	-41.44	20231130	18600	20.43	20240805	4.14	N	058610	500	110 억		929678	N	N	0	N	00	N
79	20241018	100555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22600	-500	5	-2.16	705111000	31025	27.61	23150	23150	22550	30000	16200	23100	22726.49	4.19	0	-8671	23733	23416	23083	22766	22433	23250	22600	111	6900	500	16170	50	1	22177360	5012	45.56	2.29	12	0.14	496.00	9871.00	38250	20231130	-40.92	18600	20240805	21.51	37300	-39.41	20240116	18600	21.51	20240805	38250	-40.92	20231130	18600	21.51	20240805	4.14	N	058610	500	110 억		929678	N	N	0	N	00	N
80	20241018	090557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	-200	5	-0.87	49852750	2164	1.93	23150	23150	22900	30000	16200	23100	23035.59	4.19	0	-1023	23733	23416	23083	22766	22433	23250	22600	111	6900	500	16170	50	1	22177360	5079	46.17	2.32	12	0.01	496.00	9871.00	38250	20231130	-40.13	18600	20240805	23.12	37300	-38.61	20240116	18600	23.12	20240805	38250	-40.13	20231130	18600	23.12	20240805	4.14	N	058610	500	110 억		929678	N	N	0	N	00	N
81	20241017	160555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	-250	5	-1.07	2556518300	111280	101.81	23200	23400	22750	30350	16350	23350	22972.32	4.20	0	-4305	24183	23766	23483	23066	22783	23625	22925	111	7000	500	16340	50	1	22177360	5123	46.57	2.34	12	0.50	496.00	9871.00	38250	20231130	-39.61	18600	20240805	24.19	37300	-38.07	20240116	18600	24.19	20240805	38250	-39.61	20231130	18600	24.19	20240805	4.13	N	058610	500	110 억		932336	N	N	122	N	00	N
82	20241017	150556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	-450	5	-1.93	2373777900	103348	94.55	23200	23400	22750	30350	16350	23350	22968.78	4.20	0	-3652	24183	23766	23483	23066	22783	23625	22925	111	7000	500	16340	50	1	22177360	5079	46.17	2.32	12	0.47	496.00	9871.00	38250	20231130	-40.13	18600	20240805	23.12	37300	-38.61	20240116	18600	23.12	20240805	38250	-40.13	20231130	18600	23.12	20240805	4.13	N	058610	500	110 억		932336	N	N	122	N	00	N
83	20241017	140556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	-350	5	-1.50	1918494950	83454	76.35	23200	23400	22800	30350	16350	23350	22988.65	4.20	0	-4144	24183	23766	23483	23066	22783	23625	22925	111	7000	500	16340	50	1	22177360	5101	46.37	2.33	12	0.38	496.00	9871.00	38250	20231130	-39.87	18600	20240805	23.66	37300	-38.34	20240116	18600	23.66	20240805	38250	-39.87	20231130	18600	23.66	20240805	4.13	N	058610	500	110 억		932336	N	N	122	N	00	N
84	20241017	130555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	-400	5	-1.71	1776819050	77271	70.69	23200	23400	22800	30350	16350	23350	22994.64	4.20	0	-1506	24183	23766	23483	23066	22783	23625	22925	111	7000	500	16340	50	1	22177360	5090	46.27	2.32	12	0.35	496.00	9871.00	38250	20231130	-40.00	18600	20240805	23.39	37300	-38.47	20240116	18600	23.39	20240805	38250	-40.00	20231130	18600	23.39	20240805	4.13	N	058610	500	110 억		932336	N	N	122	N	00	N
85	20241017	120557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	-450	5	-1.93	1647353350	71621	65.53	23200	23400	22800	30350	16350	23350	23000.98	4.20	0	-1975	24183	23766	23483	23066	22783	23625	22925	111	7000	500	16340	50	1	22177360	5079	46.17	2.32	12	0.32	496.00	9871.00	38250	20231130	-40.13	18600	20240805	23.12	37300	-38.61	20240116	18600	23.12	20240805	38250	-40.13	20231130	18600	23.12	20240805	4.13	N	058610	500	110 억		932336	N	N	122	N	00	N
86	20241017	110558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	-450	5	-1.93	1302970050	56539	51.73	23200	23400	22850	30350	16350	23350	23045.51	4.20	0	-3977	24183	23766	23483	23066	22783	23625	22925	111	7000	500	16340	50	1	22177360	5079	46.17	2.32	12	0.25	496.00	9871.00	38250	20231130	-40.13	18600	20240805	23.12	37300	-38.61	20240116	18600	23.12	20240805	38250	-40.13	20231130	18600	23.12	20240805	4.13	N	058610	500	110 억		932336	N	N	122	N	00	N
87	20241017	100558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	-350	5	-1.50	967333350	41885	38.32	23200	23400	22900	30350	16350	23350	23094.98	4.20	0	-1145	24183	23766	23483	23066	22783	23625	22925	111	7000	500	16340	50	1	22177360	5101	46.37	2.33	12	0.19	496.00	9871.00	38250	20231130	-39.87	18600	20240805	23.66	37300	-38.34	20240116	18600	23.66	20240805	38250	-39.87	20231130	18600	23.66	20240805	4.13	N	058610	500	110 억		932336	N	N	122	N	00	N
88	20241017	090553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	0	3	0.00	167538200	7208	6.59	23200	23400	23200	30350	16350	23350	23243.37	4.20	0	1926	24183	23766	23483	23066	22783	23625	22925	111	7000	500	16340	50	1	22177360	5178	47.08	2.37	12	0.03	496.00	9871.00	38250	20231130	-38.95	18600	20240805	25.54	37300	-37.40	20240116	18600	25.54	20240805	38250	-38.95	20231130	18600	25.54	20240805	4.13	N	058610	500	110 억		932336	N	N	122	N	00	N
89	20241016	160551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	-500	5	-2.10	2535132200	108494	84.84	23500	23900	23200	31000	16700	23850	23366.52	4.29	0	-22086	24783	24316	23983	23516	23183	24150	23350	111	7150	500	16690	50	1	22177360	5178	47.08	2.37	12	0.49	496.00	9871.00	38250	20231130	-38.95	18600	20240805	25.54	37300	-37.40	20240116	18600	25.54	20240805	38250	-38.95	20231130	18600	25.54	20240805	4.21	N	058610	500	110 억		950477	N	N	122	N	00	N
90	20241016	150554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	-600	5	-2.52	2257347950	96568	75.52	23500	23900	23200	31000	16700	23850	23375.68	4.29	0	-19852	24783	24316	23983	23516	23183	24150	23350	111	7150	500	16690	50	1	22177360	5156	46.88	2.36	12	0.44	496.00	9871.00	38250	20231130	-39.22	18600	20240805	25.00	37300	-37.67	20240116	18600	25.00	20240805	38250	-39.22	20231130	18600	25.00	20240805	4.21	N	058610	500	110 억		950477	N	N	6	N	00	N
91	20241016	140554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	-550	5	-2.31	2003130300	85634	66.97	23500	23900	23200	31000	16700	23850	23391.70	4.29	0	-18893	24783	24316	23983	23516	23183	24150	23350	111	7150	500	16690	50	1	22177360	5167	46.98	2.36	12	0.39	496.00	9871.00	38250	20231130	-39.08	18600	20240805	25.27	37300	-37.53	20240116	18600	25.27	20240805	38250	-39.08	20231130	18600	25.27	20240805	4.21	N	058610	500	110 억		950477	N	N	6	N	00	N
92	20241016	130552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	-500	5	-2.10	1816682500	77620	60.70	23500	23900	23200	31000	16700	23850	23404.76	4.29	0	-17391	24783	24316	23983	23516	23183	24150	23350	111	7150	500	16690	50	1	22177360	5178	47.08	2.37	12	0.35	496.00	9871.00	38250	20231130	-38.95	18600	20240805	25.54	37300	-37.40	20240116	18600	25.54	20240805	38250	-38.95	20231130	18600	25.54	20240805	4.21	N	058610	500	110 억		950477	N	N	6	N	00	N
93	20241016	120552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	-550	5	-2.31	1608638400	68680	53.71	23500	23900	23200	31000	16700	23850	23422.16	4.29	0	-15350	24783	24316	23983	23516	23183	24150	23350	111	7150	500	16690	50	1	22177360	5167	46.98	2.36	12	0.31	496.00	9871.00	38250	20231130	-39.08	18600	20240805	25.27	37300	-37.53	20240116	18600	25.27	20240805	38250	-39.08	20231130	18600	25.27	20240805	4.21	N	058610	500	110 억		950477	N	N	6	N	00	N
94	20241016	110551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-450	5	-1.89	993058450	42303	33.08	23500	23900	23300	31000	16700	23850	23474.80	4.29	0	-9792	24783	24316	23983	23516	23183	24150	23350	111	7150	500	16690	50	1	22177360	5190	47.18	2.37	12	0.19	496.00	9871.00	38250	20231130	-38.82	18600	20240805	25.81	37300	-37.27	20240116	18600	25.81	20240805	38250	-38.82	20231130	18600	25.81	20240805	4.21	N	058610	500	110 억		950477	N	N	6	N	00	N
95	20241016	100552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	-400	5	-1.68	725436600	30925	24.18	23500	23650	23300	31000	16700	23850	23457.79	4.29	0	-3445	24783	24316	23983	23516	23183	24150	23350	111	7150	500	16690	50	1	22177360	5201	47.28	2.38	12	0.14	496.00	9871.00	38250	20231130	-38.69	18600	20240805	26.08	37300	-37.13	20240116	18600	26.08	20240805	38250	-38.69	20231130	18600	26.08	20240805	4.21	N	058610	500	110 억		950477	N	N	6	N	00	N
96	20241016	090553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	-300	5	-1.26	89192800	3798	2.97	23500	23650	23400	31000	16700	23850	23483.09	4.29	0	-583	24783	24316	23983	23516	23183	24150	23350	111	7150	500	16690	50	1	22177360	5223	47.48	2.39	12	0.02	496.00	9871.00	38250	20231130	-38.43	18600	20240805	26.61	37300	-36.86	20240116	18600	26.61	20240805	38250	-38.43	20231130	18600	26.61	20240805	4.21	N	058610	500	110 억		950477	N	N	6	N	00	N
97	20241015	160548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	-300	5	-1.24	3047842000	126972	79.33	24350	24450	23650	31350	16950	24150	24004.40	4.34	0	-12712	24783	24466	24083	23766	23383	24625	23925	111	7200	500	16900	50	1	22177360	5289	48.08	2.42	12	0.57	496.00	9871.00	38350	20231005	-37.81	18600	20240805	28.23	37300	-36.06	20240116	18600	28.23	20240805	38250	-37.65	20231130	18600	28.23	20240805	4.17	N	058610	500	110 억		962662	N	N	6	N	00	N
98	20241015	150554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	-250	5	-1.04	2876305800	119777	74.84	24350	24450	23650	31350	16950	24150	24013.84	4.34	0	-11887	24783	24466	24083	23766	23383	24625	23925	111	7200	500	16900	50	1	22177360	5300	48.19	2.42	12	0.54	496.00	9871.00	38350	20231005	-37.68	18600	20240805	28.49	37300	-35.92	20240116	18600	28.49	20240805	38250	-37.52	20231130	18600	28.49	20240805	4.17	N	058610	500	110 억		962662	N	N	64	N	00	N
99	20241015	140553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	-350	5	-1.45	2501351800	104024	65.00	24350	24450	23650	31350	16950	24150	24045.91	4.34	0	-10511	24783	24466	24083	23766	23383	24625	23925	111	7200	500	16900	50	1	22177360	5278	47.98	2.41	12	0.47	496.00	9871.00	38350	20231005	-37.94	18600	20240805	27.96	37300	-36.19	20240116	18600	27.96	20240805	38250	-37.78	20231130	18600	27.96	20240805	4.17	N	058610	500	110 억		962662	N	N	64	N	00	N
100	20241015	130551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	-150	5	-0.62	2267909800	94226	58.87	24350	24450	23650	31350	16950	24150	24068.83	4.34	0	-4426	24783	24466	24083	23766	23383	24625	23925	111	7200	500	16900	50	1	22177360	5323	48.39	2.43	12	0.42	496.00	9871.00	38350	20231005	-37.42	18600	20240805	29.03	37300	-35.66	20240116	18600	29.03	20240805	38250	-37.25	20231130	18600	29.03	20240805	4.17	N	058610	500	110 억		962662	N	N	64	N	00	N
101	20241015	120551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	-150	5	-0.62	2152898650	89424	55.87	24350	24450	23650	31350	16950	24150	24075.17	4.34	0	-3082	24783	24466	24083	23766	23383	24625	23925	111	7200	500	16900	50	1	22177360	5323	48.39	2.43	12	0.40	496.00	9871.00	38350	20231005	-37.42	18600	20240805	29.03	37300	-35.66	20240116	18600	29.03	20240805	38250	-37.25	20231130	18600	29.03	20240805	4.17	N	058610	500	110 억		962662	N	N	64	N	00	N
102	20241015	110553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23950	-200	5	-0.83	1974014650	81975	51.22	24350	24450	23650	31350	16950	24150	24080.69	4.34	0	-303	24783	24466	24083	23766	23383	24625	23925	111	7200	500	16900	50	1	22177360	5311	48.29	2.43	12	0.37	496.00	9871.00	38350	20231005	-37.55	18600	20240805	28.76	37300	-35.79	20240116	18600	28.76	20240805	38250	-37.39	20231130	18600	28.76	20240805	4.17	N	058610	500	110 억		962662	N	N	64	N	00	N
103	20241015	100552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	-250	5	-1.04	1614227400	66927	41.82	24350	24450	23650	31350	16950	24150	24119.22	4.34	0	-86	24783	24466	24083	23766	23383	24625	23925	111	7200	500	16900	50	1	22177360	5300	48.19	2.42	12	0.30	496.00	9871.00	38350	20231005	-37.68	18600	20240805	28.49	37300	-35.92	20240116	18600	28.49	20240805	38250	-37.52	20231130	18600	28.49	20240805	4.17	N	058610	500	110 억		962662	N	N	64	N	00	N
104	20241015	090550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24200	50	2	0.21	348490600	14378	8.98	24350	24400	24150	31350	16950	24150	24237.78	4.34	0	4651	24783	24466	24083	23766	23383	24625	23925	111	7200	500	16900	50	1	22177360	5367	48.79	2.45	12	0.06	496.00	9871.00	38350	20231005	-36.90	18600	20240805	30.11	37300	-35.12	20240116	18600	30.11	20240805	38250	-36.73	20231130	18600	30.11	20240805	4.17	N	058610	500	110 억		962662	N	N	64	N	00	N
105	20241014	160537	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24150	800	2	3.43	3799575800	157792	66.84	23850	24400	23700	30350	16350	23350	24080.03	4.35	0	-10337	25350	24350	23850	22850	22350	24100	22600	111	7000	500	16340	50	1	22177360	5356	48.69	2.45	12	0.71	496.00	9871.00	40650	20231004	-40.59	18600	20240805	29.84	37300	-35.25	20240116	18600	29.84	20240805	38250	-36.86	20231130	18600	29.84	20240805	4.11	N	058610	500	110 억		963770	N	N	64	N	00	N
106	20241014	150545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	750	2	3.21	3614513950	150116	63.59	23850	24400	23700	30350	16350	23350	24078.67	4.35	0	-9470	25350	24350	23850	22850	22350	24100	22600	111	7000	500	16340	50	1	22177360	5345	48.59	2.44	12	0.68	496.00	9871.00	40650	20231004	-40.71	18600	20240805	29.57	37300	-35.39	20240116	18600	29.57	20240805	38250	-36.99	20231130	18600	29.57	20240805	4.11	N	058610	500	110 억		963770	N	N	25	N	00	N
107	20241014	140545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	650	2	2.78	3245781800	134823	57.11	23850	24400	23700	30350	16350	23350	24074.98	4.35	0	-9464	25350	24350	23850	22850	22350	24100	22600	111	7000	500	16340	50	1	22177360	5323	48.39	2.43	12	0.61	496.00	9871.00	40650	20231004	-40.96	18600	20240805	29.03	37300	-35.66	20240116	18600	29.03	20240805	38250	-37.25	20231130	18600	29.03	20240805	4.11	N	058610	500	110 억		963770	N	N	25	N	00	N
108	20241014	130545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	550	2	2.36	3148759900	130770	55.39	23850	24400	23700	30350	16350	23350	24079.22	4.35	0	-9424	25350	24350	23850	22850	22350	24100	22600	111	7000	500	16340	50	1	22177360	5300	48.19	2.42	12	0.59	496.00	9871.00	40650	20231004	-41.21	18600	20240805	28.49	37300	-35.92	20240116	18600	28.49	20240805	38250	-37.52	20231130	18600	28.49	20240805	4.11	N	058610	500	110 억		963770	N	N	25	N	00	N
109	20241014	120538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	500	2	2.14	3018903650	125343	53.10	23850	24400	23700	30350	16350	23350	24085.79	4.35	0	-6918	25350	24350	23850	22850	22350	24100	22600	111	7000	500	16340	50	1	22177360	5289	48.08	2.42	12	0.57	496.00	9871.00	40650	20231004	-41.33	18600	20240805	28.23	37300	-36.06	20240116	18600	28.23	20240805	38250	-37.65	20231130	18600	28.23	20240805	4.11	N	058610	500	110 억		963770	N	N	25	N	00	N
110	20241014	110540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	450	2	1.93	2911243050	120824	51.18	23850	24400	23700	30350	16350	23350	24095.59	4.35	0	-5834	25350	24350	23850	22850	22350	24100	22600	111	7000	500	16340	50	1	22177360	5278	47.98	2.41	12	0.54	496.00	9871.00	40650	20231004	-41.45	18600	20240805	27.96	37300	-36.19	20240116	18600	27.96	20240805	38250	-37.78	20231130	18600	27.96	20240805	4.11	N	058610	500	110 억		963770	N	N	25	N	00	N
111	20241014	100539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24100	750	2	3.21	2447435850	101391	42.95	23850	24400	23700	30350	16350	23350	24139.45	4.35	0	2154	25350	24350	23850	22850	22350	24100	22600	111	7000	500	16340	50	1	22177360	5345	48.59	2.44	12	0.46	496.00	9871.00	40650	20231004	-40.71	18600	20240805	29.57	37300	-35.39	20240116	18600	29.57	20240805	38250	-36.99	20231130	18600	29.57	20240805	4.11	N	058610	500	110 억		963770	N	N	25	N	00	N
112	20241014	090542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	450	2	1.93	526698500	22053	9.34	23850	24200	23700	30350	16350	23350	23885.98	4.35	0	-6484	25350	24350	23850	22850	22350	24100	22600	111	7000	500	16340	50	1	22177360	5278	47.98	2.41	12	0.10	496.00	9871.00	40650	20231004	-41.45	18600	20240805	27.96	37300	-36.19	20240116	18600	27.96	20240805	38250	-37.78	20231130	18600	27.96	20240805	4.11	N	058610	500	110 억		963770	N	N	25	N	00	N
113	20241011	160531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	-550	5	-2.30	5584535950	231843	197.24	24200	24850	23350	31050	16750	23900	24095.43	4.28	0	-2485	25033	24466	24083	23516	23133	24275	23325	111	7150	500	16730	50	1	22177360	5178	47.08	2.37	12	1.05	496.00	9871.00	41950	20230927	-44.34	18600	20240805	25.54	37300	-37.40	20240116	18600	25.54	20240805	38250	-38.95	20231130	18600	25.54	20240805	4.10	N	058610	500	110 억		948118	N	N	25	N	00	N
114	20241011	150539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	-450	5	-1.88	4727401650	195189	166.05	24200	24850	23450	31050	16750	23900	24219.65	4.28	0	743	25033	24466	24083	23516	23133	24275	23325	111	7150	500	16730	50	1	22177360	5201	47.28	2.38	12	0.88	496.00	9871.00	41950	20230927	-44.10	18600	20240805	26.08	37300	-37.13	20240116	18600	26.08	20240805	38250	-38.69	20231130	18600	26.08	20240805	4.10	N	058610	500	110 억		948118	N	N	76	N	00	N
115	20241011	140540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	100	2	0.42	3798788650	156073	132.78	24200	24850	23950	31050	16750	23900	24339.88	4.28	0	18510	25033	24466	24083	23516	23133	24275	23325	111	7150	500	16730	50	1	22177360	5323	48.39	2.43	12	0.70	496.00	9871.00	41950	20230927	-42.79	18600	20240805	29.03	37300	-35.66	20240116	18600	29.03	20240805	38250	-37.25	20231130	18600	29.03	20240805	4.10	N	058610	500	110 억		948118	N	N	76	N	00	N
116	20241011	130540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	550	2	2.30	2823985950	115722	98.45	24200	24850	23950	31050	16750	23900	24403.28	4.28	0	31774	25033	24466	24083	23516	23133	24275	23325	111	7150	500	16730	50	1	22177360	5422	49.29	2.48	12	0.52	496.00	9871.00	41950	20230927	-41.72	18600	20240805	31.45	37300	-34.45	20240116	18600	31.45	20240805	38250	-36.08	20231130	18600	31.45	20240805	4.10	N	058610	500	110 억		948118	N	N	76	N	00	N
117	20241011	120537	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24300	400	2	1.67	1973743450	80938	68.86	24200	24850	23950	31050	16750	23900	24385.99	4.28	0	19819	25033	24466	24083	23516	23133	24275	23325	111	7150	500	16730	50	1	22177360	5389	48.99	2.46	12	0.36	496.00	9871.00	41950	20230927	-42.07	18600	20240805	30.65	37300	-34.85	20240116	18600	30.65	20240805	38250	-36.47	20231130	18600	30.65	20240805	4.10	N	058610	500	110 억		948118	N	N	76	N	00	N
118	20241011	110536	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24250	350	2	1.46	1776105800	72799	61.93	24200	24850	23950	31050	16750	23900	24397.54	4.28	0	18972	25033	24466	24083	23516	23133	24275	23325	111	7150	500	16730	50	1	22177360	5378	48.89	2.46	12	0.33	496.00	9871.00	41950	20230927	-42.19	18600	20240805	30.38	37300	-34.99	20240116	18600	30.38	20240805	38250	-36.60	20231130	18600	30.38	20240805	4.10	N	058610	500	110 억		948118	N	N	76	N	00	N
119	20241011	100544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24300	400	2	1.67	1512424550	61952	52.70	24200	24850	23950	31050	16750	23900	24413.02	4.28	0	16733	25033	24466	24083	23516	23133	24275	23325	111	7150	500	16730	50	1	22177360	5389	48.99	2.46	12	0.28	496.00	9871.00	41950	20230927	-42.07	18600	20240805	30.65	37300	-34.85	20240116	18600	30.65	20240805	38250	-36.47	20231130	18600	30.65	20240805	4.10	N	058610	500	110 억		948118	N	N	76	N	00	N
120	20241011	090540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	700	2	2.93	632759800	25753	21.91	24200	24850	24200	31050	16750	23900	24570.88	4.28	0	13334	25033	24466	24083	23516	23133	24275	23325	111	7150	500	16730	50	1	22177360	5456	49.60	2.49	12	0.12	496.00	9871.00	41950	20230927	-41.36	18600	20240805	32.26	37300	-34.05	20240116	18600	32.26	20240805	38250	-35.69	20231130	18600	32.26	20240805	4.10	N	058610	500	110 억		948118	N	N	76	N	00	N
121	20241010	160551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	-600	5	-2.45	2775657200	116022	103.58	24600	24650	23700	31850	17150	24500	23923.57	4.45	0	-39846	25100	24800	24500	24200	23900	24650	24050	111	7350	500	17150	50	1	22177360	5300	48.19	2.42	12	0.52	496.00	9871.00	42150	20230926	-43.30	18600	20240805	28.49	37300	-35.92	20240116	18600	28.49	20240805	38250	-37.52	20231130	18600	28.49	20240805	4.16	N	058610	500	110 억		987387	N	N	76	N	00	N
122	20241010	150600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	-750	5	-3.06	2572622550	107504	95.98	24600	24650	23700	31850	17150	24500	23930.48	4.45	0	-39163	25100	24800	24500	24200	23900	24650	24050	111	7350	500	17150	50	1	22177360	5267	47.88	2.41	12	0.48	496.00	9871.00	42150	20230926	-43.65	18600	20240805	27.69	37300	-36.33	20240116	18600	27.69	20240805	38250	-37.91	20231130	18600	27.69	20240805	4.16	N	058610	500	110 억		987387	N	N	33	N	00	N
123	20241010	140555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	-650	5	-2.65	2293748850	95762	85.49	24600	24650	23700	31850	17150	24500	23952.60	4.45	0	-35446	25100	24800	24500	24200	23900	24650	24050	111	7350	500	17150	50	1	22177360	5289	48.08	2.42	12	0.43	496.00	9871.00	42150	20230926	-43.42	18600	20240805	28.23	37300	-36.06	20240116	18600	28.23	20240805	38250	-37.65	20231130	18600	28.23	20240805	4.16	N	058610	500	110 억		987387	N	N	33	N	00	N
124	20241010	130553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	-700	5	-2.86	2014742950	84027	75.02	24600	24650	23700	31850	17150	24500	23977.33	4.45	0	-30869	25100	24800	24500	24200	23900	24650	24050	111	7350	500	17150	50	1	22177360	5278	47.98	2.41	12	0.38	496.00	9871.00	42150	20230926	-43.53	18600	20240805	27.96	37300	-36.19	20240116	18600	27.96	20240805	38250	-37.78	20231130	18600	27.96	20240805	4.16	N	058610	500	110 억		987387	N	N	33	N	00	N
125	20241010	120554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	-650	5	-2.65	1815939100	75683	67.57	24600	24650	23700	31850	17150	24500	23994.02	4.45	0	-26768	25100	24800	24500	24200	23900	24650	24050	111	7350	500	17150	50	1	22177360	5289	48.08	2.42	12	0.34	496.00	9871.00	42150	20230926	-43.42	18600	20240805	28.23	37300	-36.06	20240116	18600	28.23	20240805	38250	-37.65	20231130	18600	28.23	20240805	4.16	N	058610	500	110 억		987387	N	N	33	N	00	N
126	20241010	110553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	-700	5	-2.86	1698141600	70745	63.16	24600	24650	23700	31850	17150	24500	24003.70	4.45	0	-26655	25100	24800	24500	24200	23900	24650	24050	111	7350	500	17150	50	1	22177360	5278	47.98	2.41	12	0.32	496.00	9871.00	42150	20230926	-43.53	18600	20240805	27.96	37300	-36.19	20240116	18600	27.96	20240805	38250	-37.78	20231130	18600	27.96	20240805	4.16	N	058610	500	110 억		987387	N	N	33	N	00	N
127	20241010	100553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	-700	5	-2.86	1378562200	57298	51.15	24600	24650	23700	31850	17150	24500	24059.52	4.45	0	-22317	25100	24800	24500	24200	23900	24650	24050	111	7350	500	17150	50	1	22177360	5278	47.98	2.41	12	0.26	496.00	9871.00	42150	20230926	-43.53	18600	20240805	27.96	37300	-36.19	20240116	18600	27.96	20240805	38250	-37.78	20231130	18600	27.96	20240805	4.16	N	058610	500	110 억		987387	N	N	33	N	00	N
128	20241010	090555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	-150	5	-0.61	140507550	5735	5.12	24600	24650	24350	31850	17150	24500	24500.01	4.45	0	-1999	25100	24800	24500	24200	23900	24650	24050	111	7350	500	17150	50	1	22177360	5400	49.09	2.47	12	0.03	496.00	9871.00	42150	20230926	-42.23	18600	20240805	30.91	37300	-34.72	20240116	18600	30.91	20240805	38250	-36.34	20231130	18600	30.91	20240805	4.16	N	058610	500	110 억		987387	N	N	33	N	00	N
129	20241008	160550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24500	-100	5	-0.41	2727112750	111423	82.67	24550	24800	24200	31950	17250	24600	24474.30	4.58	0	-25130	25433	25016	24283	23866	23133	25225	24075	111	7350	500	17220	50	1	22177360	5433	49.40	2.48	12	0.50	496.00	9871.00	42150	20230926	-41.87	18600	20240805	31.72	37300	-34.32	20240116	18600	31.72	20240805	38250	-35.95	20231130	18600	31.72	20240805	4.19	N	058610	500	110 억		1014725	N	N	33	N	00	N
130	20241008	150553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-150	5	-0.61	2552770200	104298	77.39	24550	24800	24200	31950	17250	24600	24474.67	4.58	0	-23076	25433	25016	24283	23866	23133	25225	24075	111	7350	500	17220	50	1	22177360	5422	49.29	2.48	12	0.47	496.00	9871.00	42150	20230926	-41.99	18600	20240805	31.45	37300	-34.45	20240116	18600	31.45	20240805	38250	-36.08	20231130	18600	31.45	20240805	4.19	N	058610	500	110 억		1014725	N	N	218	N	00	N
131	20241008	140552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-150	5	-0.61	2280677800	93143	69.11	24550	24800	24200	31950	17250	24600	24484.66	4.58	0	-23627	25433	25016	24283	23866	23133	25225	24075	111	7350	500	17220	50	1	22177360	5422	49.29	2.48	12	0.42	496.00	9871.00	42150	20230926	-41.99	18600	20240805	31.45	37300	-34.45	20240116	18600	31.45	20240805	38250	-36.08	20231130	18600	31.45	20240805	4.19	N	058610	500	110 억		1014725	N	N	218	N	00	N
132	20241008	130551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-150	5	-0.61	2111895200	86233	63.98	24550	24800	24200	31950	17250	24600	24489.43	4.58	0	-21841	25433	25016	24283	23866	23133	25225	24075	111	7350	500	17220	50	1	22177360	5422	49.29	2.48	12	0.39	496.00	9871.00	42150	20230926	-41.99	18600	20240805	31.45	37300	-34.45	20240116	18600	31.45	20240805	38250	-36.08	20231130	18600	31.45	20240805	4.19	N	058610	500	110 억		1014725	N	N	218	N	00	N
133	20241008	120552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-150	5	-0.61	1984996950	81037	60.13	24550	24800	24200	31950	17250	24600	24493.78	4.58	0	-22189	25433	25016	24283	23866	23133	25225	24075	111	7350	500	17220	50	1	22177360	5422	49.29	2.48	12	0.37	496.00	9871.00	42150	20230926	-41.99	18600	20240805	31.45	37300	-34.45	20240116	18600	31.45	20240805	38250	-36.08	20231130	18600	31.45	20240805	4.19	N	058610	500	110 억		1014725	N	N	218	N	00	N
134	20241008	110551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	-250	5	-1.02	1779433650	72585	53.86	24550	24800	24200	31950	17250	24600	24514.12	4.58	0	-21917	25433	25016	24283	23866	23133	25225	24075	111	7350	500	17220	50	1	22177360	5400	49.09	2.47	12	0.33	496.00	9871.00	42150	20230926	-42.23	18600	20240805	30.91	37300	-34.72	20240116	18600	30.91	20240805	38250	-36.34	20231130	18600	30.91	20240805	4.19	N	058610	500	110 억		1014725	N	N	218	N	00	N
135	20241008	100553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	-200	5	-0.81	1304458100	53085	39.39	24550	24800	24400	31950	17250	24600	24572.55	4.58	0	-13587	25433	25016	24283	23866	23133	25225	24075	111	7350	500	17220	50	1	22177360	5411	49.19	2.47	12	0.24	496.00	9871.00	42150	20230926	-42.11	18600	20240805	31.18	37300	-34.58	20240116	18600	31.18	20240805	38250	-36.21	20231130	18600	31.18	20240805	4.19	N	058610	500	110 억		1014725	N	N	218	N	00	N
136	20241008	090551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24650	50	2	0.20	318073950	12942	9.60	24550	24800	24500	31950	17250	24600	24575.17	4.58	0	124	25433	25016	24283	23866	23133	25225	24075	111	7350	500	17220	50	1	22177360	5467	49.70	2.50	12	0.06	496.00	9871.00	42150	20230926	-41.52	18600	20240805	32.53	37300	-33.91	20240116	18600	32.53	20240805	38250	-35.56	20231130	18600	32.53	20240805	4.19	N	058610	500	110 억		1014725	N	N	218	N	00	N
137	20241007	160551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	850	2	3.58	3243884900	132956	202.83	23800	24700	23550	30850	16650	23750	24398.11	4.51	0	23323	24383	24066	23683	23366	22983	24225	23525	111	7100	500	16620	50	1	22177360	5456	49.60	2.49	12	0.60	496.00	9871.00	42150	20230926	-41.64	18600	20240805	32.26	37300	-34.05	20240116	18600	32.26	20240805	38250	-35.69	20231130	18600	32.26	20240805	4.17	N	058610	500	110 억		999575	N	N	218	N	00	N
138	20241007	150535	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24500	750	2	3.16	3009724500	123430	188.30	23800	24700	23550	30850	16650	23750	24384.14	4.51	0	21809	24383	24066	23683	23366	22983	24225	23525	111	7100	500	16620	50	1	22177360	5433	49.40	2.48	12	0.56	496.00	9871.00	42150	20230926	-41.87	18600	20240805	31.72	37300	-34.32	20240116	18600	31.72	20240805	38250	-35.95	20231130	18600	31.72	20240805	4.17	N	058610	500	110 억		999575	N	N	134	N	00	N
139	20241007	140555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24650	900	2	3.79	2804586600	115090	175.58	23800	24700	23550	30850	16650	23750	24368.72	4.51	0	19663	24383	24066	23683	23366	22983	24225	23525	111	7100	500	16620	50	1	22177360	5467	49.70	2.50	12	0.52	496.00	9871.00	42150	20230926	-41.52	18600	20240805	32.53	37300	-33.91	20240116	18600	32.53	20240805	38250	-35.56	20231130	18600	32.53	20240805	4.17	N	058610	500	110 억		999575	N	N	134	N	00	N
140	20241007	130538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	850	2	3.58	2605096950	106998	163.23	23800	24700	23550	30850	16650	23750	24347.24	4.51	0	16764	24383	24066	23683	23366	22983	24225	23525	111	7100	500	16620	50	1	22177360	5456	49.60	2.49	12	0.48	496.00	9871.00	42150	20230926	-41.64	18600	20240805	32.26	37300	-34.05	20240116	18600	32.26	20240805	38250	-35.69	20231130	18600	32.26	20240805	4.17	N	058610	500	110 억		999575	N	N	134	N	00	N
141	20241007	120609	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	850	2	3.58	2124819850	87475	133.45	23800	24700	23550	30850	16650	23750	24290.69	4.51	0	7198	24383	24066	23683	23366	22983	24225	23525	111	7100	500	16620	50	1	22177360	5456	49.60	2.49	12	0.39	496.00	9871.00	42150	20230926	-41.64	18600	20240805	32.26	37300	-34.05	20240116	18600	32.26	20240805	38250	-35.69	20231130	18600	32.26	20240805	4.17	N	058610	500	110 억		999575	N	N	134	N	00	N
142	20241007	110529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24500	750	2	3.16	1349473150	55895	85.27	23800	24500	23550	30850	16650	23750	24143.11	4.51	0	11684	24383	24066	23683	23366	22983	24225	23525	111	7100	500	16620	50	1	22177360	5433	49.40	2.48	12	0.25	496.00	9871.00	42150	20230926	-41.87	18600	20240805	31.72	37300	-34.32	20240116	18600	31.72	20240805	38250	-35.95	20231130	18600	31.72	20240805	4.17	N	058610	500	110 억		999575	N	N	134	N	00	N
143	20241007	100528	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24150	400	2	1.68	778695200	32412	49.45	23800	24250	23550	30850	16650	23750	24025.03	4.51	0	174	24383	24066	23683	23366	22983	24225	23525	111	7100	500	16620	50	1	22177360	5356	48.69	2.45	12	0.15	496.00	9871.00	42150	20230926	-42.70	18600	20240805	29.84	37300	-35.25	20240116	18600	29.84	20240805	38250	-36.86	20231130	18600	29.84	20240805	4.17	N	058610	500	110 억		999575	N	N	134	N	00	N
144	20241007	090511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	-150	5	-0.63	114629950	4824	7.36	23800	23900	23600	30850	16650	23750	23762.47	4.51	0	-3032	24383	24066	23683	23366	22983	24225	23525	111	7100	500	16620	50	1	22177360	5234	47.58	2.39	12	0.02	496.00	9871.00	42150	20230926	-44.01	18600	20240805	26.88	37300	-36.73	20240116	18600	26.88	20240805	38250	-38.30	20231130	18600	26.88	20240805	4.17	N	058610	500	110 억		999575	N	N	134	N	00	N
145	20241004	160512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	250	2	1.06	1533387750	64647	67.88	23500	24000	23300	30550	16450	23500	23719.32	4.50	0	11832	24433	23966	23583	23116	22733	23775	22925	111	7050	500	16450	50	1	22177360	5267	47.88	2.41	12	0.29	496.00	9871.00	42150	20230926	-43.65	18600	20240805	27.69	37300	-36.33	20240116	18600	27.69	20240805	40650	-41.57	20231004	18600	27.69	20240805	4.18	N	058610	500	110 억		998535	N	N	134	N	00	N
146	20241004	150518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	150	2	0.64	1356658550	57182	60.04	23500	24000	23300	30550	16450	23500	23725.32	4.50	0	12557	24433	23966	23583	23116	22733	23775	22925	111	7050	500	16450	50	1	22177360	5245	47.68	2.40	12	0.26	496.00	9871.00	42150	20230926	-43.89	18600	20240805	27.15	37300	-36.60	20240116	18600	27.15	20240805	40650	-41.82	20231004	18600	27.15	20240805	4.18	N	058610	500	110 억		998535	N	N	144	N	00	N
147	20241004	140518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	100	2	0.43	1199337550	50526	53.06	23500	24000	23300	30550	16450	23500	23737.09	4.50	0	11314	24433	23966	23583	23116	22733	23775	22925	111	7050	500	16450	50	1	22177360	5234	47.58	2.39	12	0.23	496.00	9871.00	42150	20230926	-44.01	18600	20240805	26.88	37300	-36.73	20240116	18600	26.88	20240805	40650	-41.94	20231004	18600	26.88	20240805	4.18	N	058610	500	110 억		998535	N	N	144	N	00	N
148	20241004	130517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	300	2	1.28	1102539200	46443	48.77	23500	24000	23300	30550	16450	23500	23739.68	4.50	0	10244	24433	23966	23583	23116	22733	23775	22925	111	7050	500	16450	50	1	22177360	5278	47.98	2.41	12	0.21	496.00	9871.00	42150	20230926	-43.53	18600	20240805	27.96	37300	-36.19	20240116	18600	27.96	20240805	40650	-41.45	20231004	18600	27.96	20240805	4.18	N	058610	500	110 억		998535	N	N	144	N	00	N
149	20241004	120517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	400	2	1.70	874289650	36861	38.71	23500	24000	23300	30550	16450	23500	23718.62	4.50	0	10199	24433	23966	23583	23116	22733	23775	22925	111	7050	500	16450	50	1	22177360	5300	48.19	2.42	12	0.17	496.00	9871.00	42150	20230926	-43.30	18600	20240805	28.49	37300	-35.92	20240116	18600	28.49	20240805	40650	-41.21	20231004	18600	28.49	20240805	4.18	N	058610	500	110 억		998535	N	N	144	N	00	N
150	20241004	110514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	400	2	1.70	671741750	28364	29.78	23500	24000	23300	30550	16450	23500	23682.97	4.50	0	5356	24433	23966	23583	23116	22733	23775	22925	111	7050	500	16450	50	1	22177360	5300	48.19	2.42	12	0.13	496.00	9871.00	42150	20230926	-43.30	18600	20240805	28.49	37300	-35.92	20240116	18600	28.49	20240805	40650	-41.21	20231004	18600	28.49	20240805	4.18	N	058610	500	110 억		998535	N	N	144	N	00	N
151	20241004	100511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	300	2	1.28	469012250	19885	20.88	23500	23850	23300	30550	16450	23500	23586.28	4.50	0	1625	24433	23966	23583	23116	22733	23775	22925	111	7050	500	16450	50	1	22177360	5278	47.98	2.41	12	0.09	496.00	9871.00	42150	20230926	-43.53	18600	20240805	27.96	37300	-36.19	20240116	18600	27.96	20240805	40650	-41.45	20231004	18600	27.96	20240805	4.18	N	058610	500	110 억		998535	N	N	144	N	00	N
152	20241004	090512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	200	2	0.85	86624750	3658	3.84	23500	23800	23500	30550	16450	23500	23681.45	4.50	0	-1720	24433	23966	23583	23116	22733	23775	22925	111	7050	500	16450	50	1	22177360	5256	47.78	2.40	12	0.02	496.00	9871.00	42150	20230926	-43.77	18600	20240805	27.42	37300	-36.46	20240116	18600	27.42	20240805	40650	-41.70	20231004	18600	27.42	20240805	4.18	N	058610	500	110 억		998535	N	N	144	N	00	N
153	20241002	160510	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	-550	5	-2.29	2225392800	94505	49.81	23550	24050	23200	31250	16850	24050	23548.13	4.50	0	2950	25316	24682	24166	23532	23016	24625	23475	111	7200	500	16830	50	1	22177360	5212	47.38	2.38	12	0.43	496.00	9871.00	42150	20230926	-44.25	18600	20240805	26.34	37300	-37.00	20240116	18600	26.34	20240805	40650	-42.19	20231004	18600	26.34	20240805	4.18	N	058610	500	110 억		998722	N	N	144	N	00	N
154	20241002	150519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	-450	5	-1.87	2101539900	89242	47.03	23550	24050	23200	31250	16850	24050	23548.74	4.50	0	2730	25316	24682	24166	23532	23016	24625	23475	111	7200	500	16830	50	1	22177360	5234	47.58	2.39	12	0.40	496.00	9871.00	42150	20230926	-44.01	18600	20240805	26.88	37300	-36.73	20240116	18600	26.88	20240805	40650	-41.94	20231004	18600	26.88	20240805	4.18	N	058610	500	110 억		998722	N	N	80	N	00	N
155	20241002	140518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	-250	5	-1.04	1673639150	71106	37.48	23550	24050	23200	31250	16850	24050	23537.20	4.50	0	4173	25316	24682	24166	23532	23016	24625	23475	111	7200	500	16830	50	1	22177360	5278	47.98	2.41	12	0.32	496.00	9871.00	42150	20230926	-43.53	18600	20240805	27.96	37300	-36.19	20240116	18600	27.96	20240805	40650	-41.45	20231004	18600	27.96	20240805	4.18	N	058610	500	110 억		998722	N	N	80	N	00	N
156	20241002	130513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	-150	5	-0.62	1497776250	63708	33.58	23550	24050	23200	31250	16850	24050	23509.97	4.50	0	6231	25316	24682	24166	23532	23016	24625	23475	111	7200	500	16830	50	1	22177360	5300	48.19	2.42	12	0.29	496.00	9871.00	42150	20230926	-43.30	18600	20240805	28.49	37300	-35.92	20240116	18600	28.49	20240805	40650	-41.21	20231004	18600	28.49	20240805	4.18	N	058610	500	110 억		998722	N	N	80	N	00	N
157	20241002	120510	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	-300	5	-1.25	1328808900	56637	29.85	23550	23850	23200	31250	16850	24050	23461.79	4.50	0	2486	25316	24682	24166	23532	23016	24625	23475	111	7200	500	16830	50	1	22177360	5267	47.88	2.41	12	0.26	496.00	9871.00	42150	20230926	-43.65	18600	20240805	27.69	37300	-36.33	20240116	18600	27.69	20240805	40650	-41.57	20231004	18600	27.69	20240805	4.18	N	058610	500	110 억		998722	N	N	80	N	00	N
158	20241002	110504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	-250	5	-1.04	1189442250	50769	26.76	23550	23850	23200	31250	16850	24050	23428.44	4.50	0	1697	25316	24682	24166	23532	23016	24625	23475	111	7200	500	16830	50	1	22177360	5278	47.98	2.41	12	0.23	496.00	9871.00	42150	20230926	-43.53	18600	20240805	27.96	37300	-36.19	20240116	18600	27.96	20240805	40650	-41.45	20231004	18600	27.96	20240805	4.18	N	058610	500	110 억		998722	N	N	80	N	00	N
159	20241002	100504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	-550	5	-2.29	1011607850	43257	22.80	23550	23700	23200	31250	16850	24050	23385.90	4.50	0	-192	25316	24682	24166	23532	23016	24625	23475	111	7200	500	16830	50	1	22177360	5212	47.38	2.38	12	0.20	496.00	9871.00	42150	20230926	-44.25	18600	20240805	26.34	37300	-37.00	20240116	18600	26.34	20240805	40650	-42.19	20231004	18600	26.34	20240805	4.18	N	058610	500	110 억		998722	N	N	80	N	00	N
160	20241002	090502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-650	5	-2.70	312693900	13319	7.02	23550	23700	23200	31250	16850	24050	23477.02	4.50	0	103	25316	24682	24166	23532	23016	24625	23475	111	7200	500	16830	50	1	22177360	5190	47.18	2.37	12	0.06	496.00	9871.00	42150	20230926	-44.48	18600	20240805	25.81	37300	-37.27	20240116	18600	25.81	20240805	40650	-42.44	20231004	18600	25.81	20240805	4.18	N	058610	500	110 억		998722	N	N	80	N	00	N