KissMeData/094360/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	160811	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14040	480	2	3.54	1724108490	124771	167.75	13310	14090	13210	17620	9500	13560	13818.16	1.79	0	38696	14080	13820	13660	13400	13240	13740	13320	106	4060	500	9760	10	1	20823124	2924	-10.95	4.15	12	0.60	-1282.00	3384.00	37900	20240104	-62.96	12800	20240909	9.69	37900	-62.96	20240104	12800	9.69	20240909	40950	-65.71	20231108	12800	9.69	20240909	2.95	N	094360	500	105 억		372336	N	N	1965	N	00	N
3	20241031	150822	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14040	480	2	3.54	1618108060	117223	157.60	13310	14090	13210	17620	9500	13560	13803.67	1.79	0	35998	14080	13820	13660	13400	13240	13740	13320	106	4060	500	9760	10	1	20823124	2924	-10.95	4.15	12	0.56	-1282.00	3384.00	37900	20240104	-62.96	12800	20240909	9.69	37900	-62.96	20240104	12800	9.69	20240909	40950	-65.71	20231108	12800	9.69	20240909	2.95	N	094360	500	105 억		372336	N	N	4412	N	00	N
4	20241031	140821	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14000	440	2	3.24	1437851980	104381	140.34	13310	14080	13210	17620	9500	13560	13775.04	1.79	0	34496	14080	13820	13660	13400	13240	13740	13320	106	4060	500	9760	10	1	20823124	2915	-10.92	4.14	12	0.50	-1282.00	3384.00	37900	20240104	-63.06	12800	20240909	9.38	37900	-63.06	20240104	12800	9.38	20240909	40950	-65.81	20231108	12800	9.38	20240909	2.95	N	094360	500	105 억		372336	N	N	4412	N	00	N
5	20241031	130820	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14050	490	2	3.61	1272077610	92552	124.43	13310	14080	13210	17620	9500	13560	13744.46	1.79	0	31877	14080	13820	13660	13400	13240	13740	13320	106	4060	500	9760	10	1	20823124	2926	-10.96	4.15	12	0.44	-1282.00	3384.00	37900	20240104	-62.93	12800	20240909	9.77	37900	-62.93	20240104	12800	9.77	20240909	40950	-65.69	20231108	12800	9.77	20240909	2.95	N	094360	500	105 억		372336	N	N	4412	N	00	N
6	20241031	120821	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14050	490	2	3.61	1100493910	80297	107.96	13310	14080	13210	17620	9500	13560	13705.29	1.79	0	27190	14080	13820	13660	13400	13240	13740	13320	106	4060	500	9760	10	1	20823124	2926	-10.96	4.15	12	0.39	-1282.00	3384.00	37900	20240104	-62.93	12800	20240909	9.77	37900	-62.93	20240104	12800	9.77	20240909	40950	-65.69	20231108	12800	9.77	20240909	2.95	N	094360	500	105 억		372336	N	N	4412	N	00	N
7	20241031	110820	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13880	320	2	2.36	579210490	43094	57.94	13310	13880	13210	17620	9500	13560	13440.63	1.79	0	8890	14080	13820	13660	13400	13240	13740	13320	106	4060	500	9760	10	1	20823124	2890	-10.83	4.10	12	0.21	-1282.00	3384.00	37900	20240104	-63.38	12800	20240909	8.44	37900	-63.38	20240104	12800	8.44	20240909	40950	-66.11	20231108	12800	8.44	20240909	2.95	N	094360	500	105 억		372336	N	N	4412	N	00	N
8	20241031	100820	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13410	-150	5	-1.11	321054160	24097	32.40	13310	13600	13210	17620	9500	13560	13323.41	1.79	0	-6	14080	13820	13660	13400	13240	13740	13320	106	4060	500	9760	10	1	20823124	2792	-10.46	3.96	12	0.12	-1282.00	3384.00	37900	20240104	-64.62	12800	20240909	4.77	37900	-64.62	20240104	12800	4.77	20240909	40950	-67.25	20231108	12800	4.77	20240909	2.95	N	094360	500	105 억		372336	N	N	4412	N	00	N
9	20241031	090817	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13210	-350	5	-2.58	59638590	4495	6.04	13310	13500	13210	17620	9500	13560	13267.76	1.79	0	-1880	14080	13820	13660	13400	13240	13740	13320	106	4060	500	9760	10	1	20823124	2751	-10.30	3.90	12	0.02	-1282.00	3384.00	37900	20240104	-65.15	12800	20240909	3.20	37900	-65.15	20240104	12800	3.20	20240909	40950	-67.74	20231108	12800	3.20	20240909	2.95	N	094360	500	105 억		372336	N	N	4412	N	00	N
10	20241030	160815	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13560	-230	5	-1.67	1013079750	73945	92.13	13830	13920	13500	17920	9660	13790	13700.53	1.85	0	-12820	14216	14002	13606	13392	12996	14110	13500	106	4130	500	9920	10	1	20823124	2824	-10.58	4.01	12	0.36	-1282.00	3384.00	37900	20240104	-64.22	12800	20240909	5.94	37900	-64.22	20240104	12800	5.94	20240909	40950	-66.89	20231108	12800	5.94	20240909	2.97	N	094360	500	105 억		384734	N	N	4412	N	00	N
11	20241030	150835	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13530	-260	5	-1.89	938124290	68413	85.23	13830	13920	13500	17920	9660	13790	13712.66	1.85	0	-13657	14216	14002	13606	13392	12996	14110	13500	106	4130	500	9920	10	1	20823124	2817	-10.55	4.00	12	0.33	-1282.00	3384.00	37900	20240104	-64.30	12800	20240909	5.70	37900	-64.30	20240104	12800	5.70	20240909	40950	-66.96	20231108	12800	5.70	20240909	2.97	N	094360	500	105 억		384734	N	N	3045	N	00	N
12	20241030	140818	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13640	-150	5	-1.09	727321500	52894	65.90	13830	13920	13590	17920	9660	13790	13750.55	1.85	0	-12125	14216	14002	13606	13392	12996	14110	13500	106	4130	500	9920	10	1	20823124	2840	-10.64	4.03	12	0.25	-1282.00	3384.00	37900	20240104	-64.01	12800	20240909	6.56	37900	-64.01	20240104	12800	6.56	20240909	40950	-66.69	20231108	12800	6.56	20240909	2.97	N	094360	500	105 억		384734	N	N	3045	N	00	N
13	20241030	130823	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13670	-120	5	-0.87	666941720	48471	60.39	13830	13920	13590	17920	9660	13790	13759.60	1.85	0	-11106	14216	14002	13606	13392	12996	14110	13500	106	4130	500	9920	10	1	20823124	2847	-10.66	4.04	12	0.23	-1282.00	3384.00	37900	20240104	-63.93	12800	20240909	6.80	37900	-63.93	20240104	12800	6.80	20240909	40950	-66.62	20231108	12800	6.80	20240909	2.97	N	094360	500	105 억		384734	N	N	3045	N	00	N
14	20241030	120834	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13790	0	3	0.00	474935500	34481	42.96	13830	13920	13590	17920	9660	13790	13773.83	1.85	0	-2337	14216	14002	13606	13392	12996	14110	13500	106	4130	500	9920	10	1	20823124	2872	-10.76	4.08	12	0.17	-1282.00	3384.00	37900	20240104	-63.61	12800	20240909	7.73	37900	-63.61	20240104	12800	7.73	20240909	40950	-66.32	20231108	12800	7.73	20240909	2.97	N	094360	500	105 억		384734	N	N	3045	N	00	N
15	20241030	110820	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13900	110	2	0.80	375945880	27303	34.02	13830	13920	13590	17920	9660	13790	13769.40	1.85	0	-2015	14216	14002	13606	13392	12996	14110	13500	106	4130	500	9920	10	1	20823124	2894	-10.84	4.11	12	0.13	-1282.00	3384.00	37900	20240104	-63.32	12800	20240909	8.59	37900	-63.32	20240104	12800	8.59	20240909	40950	-66.06	20231108	12800	8.59	20240909	2.97	N	094360	500	105 억		384734	N	N	3045	N	00	N
16	20241030	100818	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13610	-180	5	-1.31	201379690	14663	18.27	13830	13830	13610	17920	9660	13790	13733.87	1.85	0	-7778	14216	14002	13606	13392	12996	14110	13500	106	4130	500	9920	10	1	20823124	2834	-10.62	4.02	12	0.07	-1282.00	3384.00	37900	20240104	-64.09	12800	20240909	6.33	37900	-64.09	20240104	12800	6.33	20240909	40950	-66.76	20231108	12800	6.33	20240909	2.97	N	094360	500	105 억		384734	N	N	3045	N	00	N
17	20241030	090822	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13760	-30	5	-0.22	27395090	1989	2.48	13830	13830	13630	17920	9660	13790	13773.30	1.85	0	-767	14216	14002	13606	13392	12996	14110	13500	106	4130	500	9920	10	1	20823124	2865	-10.73	4.07	12	0.01	-1282.00	3384.00	37900	20240104	-63.69	12800	20240909	7.50	37900	-63.69	20240104	12800	7.50	20240909	40950	-66.40	20231108	12800	7.50	20240909	2.97	N	094360	500	105 억		384734	N	N	3045	N	00	N
18	20241029	160751	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13790	140	2	1.03	1077637350	79860	99.88	13590	13820	13210	17740	9560	13650	13492.15	1.85	15	2231	14090	13870	13560	13340	13030	13980	13450	106	4090	500	9820	10	1	20823124	2872	-10.76	4.08	12	0.38	-1282.00	3384.00	37900	20240104	-63.61	12800	20240909	7.73	37900	-63.61	20240104	12800	7.73	20240909	40950	-66.32	20231108	12800	7.73	20240909	3.06	N	094360	500	105 억		384338	N	N	3045	N	00	N
19	20241029	150804	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13790	140	2	1.03	987952540	73349	91.74	13590	13820	13210	17740	9560	13650	13469.20	1.85	15	-257	14090	13870	13560	13340	13030	13980	13450	106	4090	500	9820	10	1	20823124	2872	-10.76	4.08	12	0.35	-1282.00	3384.00	37900	20240104	-63.61	12800	20240909	7.73	37900	-63.61	20240104	12800	7.73	20240909	40950	-66.32	20231108	12800	7.73	20240909	3.06	N	094360	500	105 억		384338	N	N	93	N	00	N
20	20241029	140715	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13560	-90	5	-0.66	786420650	58625	73.32	13590	13590	13210	17740	9560	13650	13414.42	1.85	15	-7880	14090	13870	13560	13340	13030	13980	13450	106	4090	500	9820	10	1	20823124	2824	-10.58	4.01	12	0.28	-1282.00	3384.00	37900	20240104	-64.22	12800	20240909	5.94	37900	-64.22	20240104	12800	5.94	20240909	40950	-66.89	20231108	12800	5.94	20240909	3.06	N	094360	500	105 억		384338	N	N	93	N	00	N
21	20241029	130758	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13460	-190	5	-1.39	652338020	48676	60.88	13590	13590	13210	17740	9560	13650	13401.64	1.85	15	-12426	14090	13870	13560	13340	13030	13980	13450	106	4090	500	9820	10	1	20823124	2803	-10.50	3.98	12	0.23	-1282.00	3384.00	37900	20240104	-64.49	12800	20240909	5.16	37900	-64.49	20240104	12800	5.16	20240909	40950	-67.13	20231108	12800	5.16	20240909	3.06	N	094360	500	105 억		384338	N	N	93	N	00	N
22	20241029	120800	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13520	-130	5	-0.95	575567770	42991	53.77	13590	13590	13210	17740	9560	13650	13388.10	1.85	15	-10952	14090	13870	13560	13340	13030	13980	13450	106	4090	500	9820	10	1	20823124	2815	-10.55	4.00	12	0.21	-1282.00	3384.00	37900	20240104	-64.33	12800	20240909	5.62	37900	-64.33	20240104	12800	5.62	20240909	40950	-66.98	20231108	12800	5.62	20240909	3.06	N	094360	500	105 억		384338	N	N	93	N	00	N
23	20241029	110815	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13450	-200	5	-1.47	531455830	39724	49.68	13590	13590	13210	17740	9560	13650	13378.71	1.85	15	-12190	14090	13870	13560	13340	13030	13980	13450	106	4090	500	9820	10	1	20823124	2801	-10.49	3.97	12	0.19	-1282.00	3384.00	37900	20240104	-64.51	12800	20240909	5.08	37900	-64.51	20240104	12800	5.08	20240909	40950	-67.16	20231108	12800	5.08	20240909	3.06	N	094360	500	105 억		384338	N	N	93	N	00	N
24	20241029	100757	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13420	-230	5	-1.68	417745870	31286	39.13	13590	13590	13210	17740	9560	13650	13352.49	1.85	15	-15953	14090	13870	13560	13340	13030	13980	13450	106	4090	500	9820	10	1	20823124	2794	-10.47	3.97	12	0.15	-1282.00	3384.00	37900	20240104	-64.59	12800	20240909	4.84	37900	-64.59	20240104	12800	4.84	20240909	40950	-67.23	20231108	12800	4.84	20240909	3.06	N	094360	500	105 억		384338	N	N	93	N	00	N
25	20241028	160749	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13650	250	2	1.87	1081325100	79639	56.16	13250	13780	13250	17420	9380	13400	13578.19	1.83	0	7569	14620	14010	13480	12870	12340	14315	13175	106	4020	500	9640	10	1	20823124	2842	-10.65	4.03	12	0.38	-1282.00	3384.00	37900	20240104	-63.98	12800	20240909	6.64	37900	-63.98	20240104	12800	6.64	20240909	40950	-66.67	20231108	12800	6.64	20240909	3.01	N	094360	500	105 억		381728	N	N	93	N	00	N
26	20241028	150755	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13640	240	2	1.79	1021578690	75259	53.07	13250	13780	13250	17420	9380	13400	13574.64	1.83	0	6022	14620	14010	13480	12870	12340	14315	13175	106	4020	500	9640	10	1	20823124	2840	-10.64	4.03	12	0.36	-1282.00	3384.00	37900	20240104	-64.01	12800	20240909	6.56	37900	-64.01	20240104	12800	6.56	20240909	40950	-66.69	20231108	12800	6.56	20240909	3.01	N	094360	500	105 억		381728	N	N	22	N	00	N
27	20241028	140757	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13600	200	2	1.49	897454980	66135	46.64	13250	13780	13250	17420	9380	13400	13570.56	1.83	0	3646	14620	14010	13480	12870	12340	14315	13175	106	4020	500	9640	10	1	20823124	2832	-10.61	4.02	12	0.32	-1282.00	3384.00	37900	20240104	-64.12	12800	20240909	6.25	37900	-64.12	20240104	12800	6.25	20240909	40950	-66.79	20231108	12800	6.25	20240909	3.01	N	094360	500	105 억		381728	N	N	22	N	00	N
28	20241028	130753	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13670	270	2	2.01	769799080	56754	40.02	13250	13780	13250	17420	9380	13400	13564.36	1.83	0	1481	14620	14010	13480	12870	12340	14315	13175	106	4020	500	9640	10	1	20823124	2847	-10.66	4.04	12	0.27	-1282.00	3384.00	37900	20240104	-63.93	12800	20240909	6.80	37900	-63.93	20240104	12800	6.80	20240909	40950	-66.62	20231108	12800	6.80	20240909	3.01	N	094360	500	105 억		381728	N	N	22	N	00	N
29	20241028	120754	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13660	260	2	1.94	659580530	48679	34.33	13250	13780	13250	17420	9380	13400	13550.21	1.83	0	-83	14620	14010	13480	12870	12340	14315	13175	106	4020	500	9640	10	1	20823124	2844	-10.66	4.04	12	0.23	-1282.00	3384.00	37900	20240104	-63.96	12800	20240909	6.72	37900	-63.96	20240104	12800	6.72	20240909	40950	-66.64	20231108	12800	6.72	20240909	3.01	N	094360	500	105 억		381728	N	N	22	N	00	N
30	20241028	110649	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13520	120	2	0.90	523150850	38631	27.24	13250	13780	13250	17420	9380	13400	13543.00	1.83	0	-346	14620	14010	13480	12870	12340	14315	13175	106	4020	500	9640	10	1	20823124	2815	-10.55	4.00	12	0.19	-1282.00	3384.00	37900	20240104	-64.33	12800	20240909	5.62	37900	-64.33	20240104	12800	5.62	20240909	40950	-66.98	20231108	12800	5.62	20240909	3.01	N	094360	500	105 억		381728	N	N	22	N	00	N
31	20241028	100750	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13640	240	2	1.79	415626820	30689	21.64	13250	13780	13250	17420	9380	13400	13544.12	1.83	0	-1228	14620	14010	13480	12870	12340	14315	13175	106	4020	500	9640	10	1	20823124	2840	-10.64	4.03	12	0.15	-1282.00	3384.00	37900	20240104	-64.01	12800	20240909	6.56	37900	-64.01	20240104	12800	6.56	20240909	40950	-66.69	20231108	12800	6.56	20240909	3.01	N	094360	500	105 억		381728	N	N	22	N	00	N
32	20241028	090749	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13380	-20	5	-0.15	46794960	3506	2.47	13250	13470	13250	17420	9380	13400	13343.91	1.83	0	-1018	14620	14010	13480	12870	12340	14315	13175	106	4020	500	9640	10	1	20823124	2786	-10.44	3.95	12	0.02	-1282.00	3384.00	37900	20240104	-64.70	12800	20240909	4.53	37900	-64.70	20240104	12800	4.53	20240909	40950	-67.33	20231108	12800	4.53	20240909	3.01	N	094360	500	105 억		381728	N	N	22	N	00	N
33	20241025	160748	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13400	380	2	2.92	1895034830	141580	132.32	13100	14090	12950	16920	9120	13020	13384.86	1.76	0	21217	13793	13406	13213	12826	12633	13310	12730	106	3900	500	9370	10	1	20823124	2790	-10.45	3.96	12	0.68	-1282.00	3384.00	37900	20240104	-64.64	12800	20240909	4.69	37900	-64.64	20240104	12800	4.69	20240909	40950	-67.28	20231108	12800	4.69	20240909	3.07	N	094360	500	105 억		365452	N	N	22	N	00	N
34	20241025	150753	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13410	390	2	3.00	1795353550	134135	125.36	13100	14090	12950	16920	9120	13020	13384.68	1.76	0	21645	13793	13406	13213	12826	12633	13310	12730	106	3900	500	9370	10	1	20823124	2792	-10.46	3.96	12	0.64	-1282.00	3384.00	37900	20240104	-64.62	12800	20240909	4.77	37900	-64.62	20240104	12800	4.77	20240909	40950	-67.25	20231108	12800	4.77	20240909	3.07	N	094360	500	105 억		365452	N	N	786	N	00	N
35	20241025	140751	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13390	370	2	2.84	1524639890	113800	106.36	13100	14090	12950	16920	9120	13020	13397.54	1.76	0	20606	13793	13406	13213	12826	12633	13310	12730	106	3900	500	9370	10	1	20823124	2788	-10.44	3.96	12	0.55	-1282.00	3384.00	37900	20240104	-64.67	12800	20240909	4.61	37900	-64.67	20240104	12800	4.61	20240909	40950	-67.30	20231108	12800	4.61	20240909	3.07	N	094360	500	105 억		365452	N	N	786	N	00	N
36	20241025	130753	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13150	130	2	1.00	583258580	44430	41.52	13100	13340	12950	16920	9120	13020	13127.58	1.76	0	11708	13793	13406	13213	12826	12633	13310	12730	106	3900	500	9370	10	1	20823124	2738	-10.26	3.89	12	0.21	-1282.00	3384.00	37900	20240104	-65.30	12800	20240909	2.73	37900	-65.30	20240104	12800	2.73	20240909	40950	-67.89	20231108	12800	2.73	20240909	3.07	N	094360	500	105 억		365452	N	N	786	N	00	N
37	20241025	120756	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13200	180	2	1.38	537454850	40952	38.27	13100	13340	12950	16920	9120	13020	13124.02	1.76	0	11905	13793	13406	13213	12826	12633	13310	12730	106	3900	500	9370	10	1	20823124	2749	-10.30	3.90	12	0.20	-1282.00	3384.00	37900	20240104	-65.17	12800	20240909	3.12	37900	-65.17	20240104	12800	3.12	20240909	40950	-67.77	20231108	12800	3.12	20240909	3.07	N	094360	500	105 억		365452	N	N	786	N	00	N
38	20241025	110750	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13130	110	2	0.84	393531810	30043	28.08	13100	13230	12950	16920	9120	13020	13098.95	1.76	0	7970	13793	13406	13213	12826	12633	13310	12730	106	3900	500	9370	10	1	20823124	2734	-10.24	3.88	12	0.14	-1282.00	3384.00	37900	20240104	-65.36	12800	20240909	2.58	37900	-65.36	20240104	12800	2.58	20240909	40950	-67.94	20231108	12800	2.58	20240909	3.07	N	094360	500	105 억		365452	N	N	786	N	00	N
39	20241025	100752	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12970	-50	5	-0.38	211934480	16175	15.12	13100	13230	12970	16920	9120	13020	13102.60	1.76	0	2852	13793	13406	13213	12826	12633	13310	12730	106	3900	500	9370	10	1	20823124	2701	-10.12	3.83	12	0.08	-1282.00	3384.00	37900	20240104	-65.78	12800	20240909	1.33	37900	-65.78	20240104	12800	1.33	20240909	40950	-68.33	20231108	12800	1.33	20240909	3.07	N	094360	500	105 억		365452	N	N	786	N	00	N
40	20241025	090753	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13160	140	2	1.08	73314960	5585	5.22	13100	13210	13040	16920	9120	13020	13127.12	1.76	0	4026	13793	13406	13213	12826	12633	13310	12730	106	3900	500	9370	10	1	20823124	2740	-10.27	3.89	12	0.03	-1282.00	3384.00	37900	20240104	-65.28	12800	20240909	2.81	37900	-65.28	20240104	12800	2.81	20240909	40950	-67.86	20231108	12800	2.81	20240909	3.07	N	094360	500	105 억		365452	N	N	786	N	00	N
41	20241024	160738	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13020	-690	5	-5.03	1386669540	105744	76.76	13550	13600	13020	17820	9600	13710	13113.28	2.01	0	-55821	14450	14080	13470	13100	12490	14265	13285	106	4110	500	9870	10	1	20823124	2711	-10.16	3.85	12	0.51	-1282.00	3384.00	37900	20240104	-65.65	12800	20240909	1.72	37900	-65.65	20240104	12800	1.72	20240909	40950	-68.21	20231108	12800	1.72	20240909	3.06	N	094360	500	105 억		419564	N	N	786	N	00	N
42	20241024	150744	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13060	-650	5	-4.74	1191004890	90732	65.86	13550	13600	13020	17820	9600	13710	13126.38	2.01	0	-46237	14450	14080	13470	13100	12490	14265	13285	106	4110	500	9870	10	1	20823124	2719	-10.19	3.86	12	0.44	-1282.00	3384.00	37900	20240104	-65.54	12800	20240909	2.03	37900	-65.54	20240104	12800	2.03	20240909	40950	-68.11	20231108	12800	2.03	20240909	3.06	N	094360	500	105 억		419564	N	N	212	N	00	N
43	20241024	140732	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13090	-620	5	-4.52	1027644650	78225	56.78	13550	13600	13020	17820	9600	13710	13136.76	2.01	0	-41886	14450	14080	13470	13100	12490	14265	13285	106	4110	500	9870	10	1	20823124	2726	-10.21	3.87	12	0.38	-1282.00	3384.00	37900	20240104	-65.46	12800	20240909	2.27	37900	-65.46	20240104	12800	2.27	20240909	40950	-68.03	20231108	12800	2.27	20240909	3.06	N	094360	500	105 억		419564	N	N	212	N	00	N
44	20241024	130743	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13060	-650	5	-4.74	906922150	68989	50.08	13550	13600	13020	17820	9600	13710	13145.58	2.01	0	-35852	14450	14080	13470	13100	12490	14265	13285	106	4110	500	9870	10	1	20823124	2719	-10.19	3.86	12	0.33	-1282.00	3384.00	37900	20240104	-65.54	12800	20240909	2.03	37900	-65.54	20240104	12800	2.03	20240909	40950	-68.11	20231108	12800	2.03	20240909	3.06	N	094360	500	105 억		419564	N	N	212	N	00	N
45	20241024	120742	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13130	-580	5	-4.23	795073170	60445	43.88	13550	13600	13020	17820	9600	13710	13153.31	2.01	0	-31707	14450	14080	13470	13100	12490	14265	13285	106	4110	500	9870	10	1	20823124	2734	-10.24	3.88	12	0.29	-1282.00	3384.00	37900	20240104	-65.36	12800	20240909	2.58	37900	-65.36	20240104	12800	2.58	20240909	40950	-67.94	20231108	12800	2.58	20240909	3.06	N	094360	500	105 억		419564	N	N	212	N	00	N
46	20241024	110744	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13110	-600	5	-4.38	700871340	53239	38.65	13550	13600	13020	17820	9600	13710	13164.23	2.01	0	-29506	14450	14080	13470	13100	12490	14265	13285	106	4110	500	9870	10	1	20823124	2730	-10.23	3.87	12	0.26	-1282.00	3384.00	37900	20240104	-65.41	12800	20240909	2.42	37900	-65.41	20240104	12800	2.42	20240909	40950	-67.99	20231108	12800	2.42	20240909	3.06	N	094360	500	105 억		419564	N	N	212	N	00	N
47	20241024	100740	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13100	-610	5	-4.45	499325360	37826	27.46	13550	13600	13020	17820	9600	13710	13200.07	2.01	0	-21789	14450	14080	13470	13100	12490	14265	13285	106	4110	500	9870	10	1	20823124	2728	-10.22	3.87	12	0.18	-1282.00	3384.00	37900	20240104	-65.44	12800	20240909	2.34	37900	-65.44	20240104	12800	2.34	20240909	40950	-68.01	20231108	12800	2.34	20240909	3.06	N	094360	500	105 억		419564	N	N	212	N	00	N
48	20241024	090809	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13440	-270	5	-1.97	62138060	4614	3.35	13550	13600	13420	17820	9600	13710	13465.27	2.01	0	-2423	14450	14080	13470	13100	12490	14265	13285	106	4110	500	9870	10	1	20823124	2799	-10.48	3.97	12	0.02	-1282.00	3384.00	37900	20240104	-64.54	12800	20240909	5.00	37900	-64.54	20240104	12800	5.00	20240909	40950	-67.18	20231108	12800	5.00	20240909	3.06	N	094360	500	105 억		419564	N	N	212	N	00	N
49	20241023	160743	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13710	710	2	5.46	1841696780	136831	138.42	13130	13840	12860	16900	9100	13000	13459.55	1.85	0	38174	13853	13426	13213	12786	12573	13320	12680	106	3900	500	9360	10	1	20823124	2855	-10.69	4.05	12	0.66	-1282.00	3384.00	37900	20240104	-63.83	12800	20240909	7.11	37900	-63.83	20240104	12800	7.11	20240909	40950	-66.52	20231108	12800	7.11	20240909	3.14	N	094360	500	105 억		386246	N	N	212	N	00	N
50	20241023	150757	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13730	730	2	5.62	1760605890	130909	132.43	13130	13840	12860	16900	9100	13000	13449.09	1.85	0	37702	13853	13426	13213	12786	12573	13320	12680	106	3900	500	9360	10	1	20823124	2859	-10.71	4.06	12	0.63	-1282.00	3384.00	37900	20240104	-63.77	12800	20240909	7.27	37900	-63.77	20240104	12800	7.27	20240909	40950	-66.47	20231108	12800	7.27	20240909	3.14	N	094360	500	105 억		386246	N	N	698	N	00	N
51	20241023	140803	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13650	650	2	5.00	1222763110	91752	92.82	13130	13710	12860	16900	9100	13000	13326.83	1.85	0	28940	13853	13426	13213	12786	12573	13320	12680	106	3900	500	9360	10	1	20823124	2842	-10.65	4.03	12	0.44	-1282.00	3384.00	37900	20240104	-63.98	12800	20240909	6.64	37900	-63.98	20240104	12800	6.64	20240909	40950	-66.67	20231108	12800	6.64	20240909	3.14	N	094360	500	105 억		386246	N	N	698	N	00	N
52	20241023	130748	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13370	370	2	2.85	732933380	55711	56.36	13130	13480	12860	16900	9100	13000	13155.99	1.85	0	17575	13853	13426	13213	12786	12573	13320	12680	106	3900	500	9360	10	1	20823124	2784	-10.43	3.95	12	0.27	-1282.00	3384.00	37900	20240104	-64.72	12800	20240909	4.45	37900	-64.72	20240104	12800	4.45	20240909	40950	-67.35	20231108	12800	4.45	20240909	3.14	N	094360	500	105 억		386246	N	N	698	N	00	N
53	20241023	120745	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13430	430	2	3.31	683519730	52018	52.62	13130	13480	12860	16900	9100	13000	13140.06	1.85	0	16769	13853	13426	13213	12786	12573	13320	12680	106	3900	500	9360	10	1	20823124	2797	-10.48	3.97	12	0.25	-1282.00	3384.00	37900	20240104	-64.56	12800	20240909	4.92	37900	-64.56	20240104	12800	4.92	20240909	40950	-67.20	20231108	12800	4.92	20240909	3.14	N	094360	500	105 억		386246	N	N	698	N	00	N
54	20241023	110741	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13170	170	2	1.31	387696920	29848	30.19	13130	13200	12860	16900	9100	13000	12989.04	1.85	0	5049	13853	13426	13213	12786	12573	13320	12680	106	3900	500	9360	10	1	20823124	2742	-10.27	3.89	12	0.14	-1282.00	3384.00	37900	20240104	-65.25	12800	20240909	2.89	37900	-65.25	20240104	12800	2.89	20240909	40950	-67.84	20231108	12800	2.89	20240909	3.14	N	094360	500	105 억		386246	N	N	698	N	00	N
55	20241023	100745	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12980	-20	5	-0.15	229706560	17710	17.92	13130	13130	12860	16900	9100	13000	12970.44	1.85	0	657	13853	13426	13213	12786	12573	13320	12680	106	3900	500	9360	10	1	20823124	2703	-10.12	3.84	12	0.09	-1282.00	3384.00	37900	20240104	-65.75	12800	20240909	1.41	37900	-65.75	20240104	12800	1.41	20240909	40950	-68.30	20231108	12800	1.41	20240909	3.14	N	094360	500	105 억		386246	N	N	698	N	00	N
56	20241023	090746	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13040	40	2	0.31	42780010	3274	3.31	13130	13130	13030	16900	9100	13000	13066.61	1.85	0	2303	13853	13426	13213	12786	12573	13320	12680	106	3900	500	9360	10	1	20823124	2715	-10.17	3.85	12	0.02	-1282.00	3384.00	37900	20240104	-65.59	12800	20240909	1.88	37900	-65.59	20240104	12800	1.88	20240909	40950	-68.16	20231108	12800	1.88	20240909	3.14	N	094360	500	105 억		386246	N	N	698	N	00	N
57	20241022	160735	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13000	-550	5	-4.06	1295254290	98615	146.99	13550	13640	13000	17610	9490	13550	13134.59	1.95	0	-26171	14003	13776	13413	13186	12823	13890	13300	106	4060	500	9750	10	1	20823124	2707	-10.14	3.84	12	0.47	-1282.00	3384.00	37900	20240104	-65.70	12800	20240909	1.56	37900	-65.70	20240104	12800	1.56	20240909	40950	-68.25	20231108	12800	1.56	20240909	3.11	N	094360	500	105 억		406834	N	N	698	N	00	N
58	20241022	150745	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13010	-540	5	-3.99	1209421980	92016	137.15	13550	13640	13000	17610	9490	13550	13143.61	1.95	0	-22972	14003	13776	13413	13186	12823	13890	13300	106	4060	500	9750	10	1	20823124	2709	-10.15	3.84	12	0.44	-1282.00	3384.00	37900	20240104	-65.67	12800	20240909	1.64	37900	-65.67	20240104	12800	1.64	20240909	40950	-68.23	20231108	12800	1.64	20240909	3.11	N	094360	500	105 억		406834	N	N	19	N	00	N
59	20241022	140745	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13060	-490	5	-3.62	1018871280	77392	115.36	13550	13640	13000	17610	9490	13550	13165.07	1.95	0	-19951	14003	13776	13413	13186	12823	13890	13300	106	4060	500	9750	10	1	20823124	2719	-10.19	3.86	12	0.37	-1282.00	3384.00	37900	20240104	-65.54	12800	20240909	2.03	37900	-65.54	20240104	12800	2.03	20240909	40950	-68.11	20231108	12800	2.03	20240909	3.11	N	094360	500	105 억		406834	N	N	19	N	00	N
60	20241022	130746	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13100	-450	5	-3.32	842412000	63962	95.34	13550	13640	13000	17610	9490	13550	13170.51	1.95	0	-21062	14003	13776	13413	13186	12823	13890	13300	106	4060	500	9750	10	1	20823124	2728	-10.22	3.87	12	0.31	-1282.00	3384.00	37900	20240104	-65.44	12800	20240909	2.34	37900	-65.44	20240104	12800	2.34	20240909	40950	-68.01	20231108	12800	2.34	20240909	3.11	N	094360	500	105 억		406834	N	N	19	N	00	N
61	20241022	120743	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13130	-420	5	-3.10	794645680	60317	89.90	13550	13640	13000	17610	9490	13550	13174.49	1.95	0	-20138	14003	13776	13413	13186	12823	13890	13300	106	4060	500	9750	10	1	20823124	2734	-10.24	3.88	12	0.29	-1282.00	3384.00	37900	20240104	-65.36	12800	20240909	2.58	37900	-65.36	20240104	12800	2.58	20240909	40950	-67.94	20231108	12800	2.58	20240909	3.11	N	094360	500	105 억		406834	N	N	19	N	00	N
62	20241022	110740	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13160	-390	5	-2.88	678398030	51474	76.72	13550	13640	13000	17610	9490	13550	13179.43	1.95	0	-17529	14003	13776	13413	13186	12823	13890	13300	106	4060	500	9750	10	1	20823124	2740	-10.27	3.89	12	0.25	-1282.00	3384.00	37900	20240104	-65.28	12800	20240909	2.81	37900	-65.28	20240104	12800	2.81	20240909	40950	-67.86	20231108	12800	2.81	20240909	3.11	N	094360	500	105 억		406834	N	N	19	N	00	N
63	20241022	100741	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13080	-470	5	-3.47	459506340	34764	51.82	13550	13640	13020	17610	9490	13550	13217.88	1.95	0	-13636	14003	13776	13413	13186	12823	13890	13300	106	4060	500	9750	10	1	20823124	2724	-10.20	3.87	12	0.17	-1282.00	3384.00	37900	20240104	-65.49	12800	20240909	2.19	37900	-65.49	20240104	12800	2.19	20240909	40950	-68.06	20231108	12800	2.19	20240909	3.11	N	094360	500	105 억		406834	N	N	19	N	00	N
64	20241022	090741	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13400	-150	5	-1.11	98076480	7249	10.80	13550	13640	13350	17610	9490	13550	13529.66	1.95	0	-3727	14003	13776	13413	13186	12823	13890	13300	106	4060	500	9750	10	1	20823124	2790	-10.45	3.96	12	0.03	-1282.00	3384.00	37900	20240104	-64.64	12800	20240909	4.69	37900	-64.64	20240104	12800	4.69	20240909	40950	-67.28	20231108	12800	4.69	20240909	3.11	N	094360	500	105 억		406834	N	N	19	N	00	N
65	20241021	160734	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13550	270	2	2.03	894714570	66609	55.41	13230	13640	13050	17260	9300	13280	13432.13	1.82	0	28585	14060	13670	13460	13070	12860	13565	12965	106	3980	500	9560	10	1	20823124	2822	-10.57	4.00	12	0.32	-1282.00	3384.00	37900	20240104	-64.25	12800	20240909	5.86	37900	-64.25	20240104	12800	5.86	20240909	40950	-66.91	20231108	12800	5.86	20240909	3.12	N	094360	500	105 억		379068	N	N	19	N	00	N
66	20241021	150739	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13600	320	2	2.41	840135310	62572	52.05	13230	13640	13050	17260	9300	13280	13426.70	1.82	0	28324	14060	13670	13460	13070	12860	13565	12965	106	3980	500	9560	10	1	20823124	2832	-10.61	4.02	12	0.30	-1282.00	3384.00	37900	20240104	-64.12	12800	20240909	6.25	37900	-64.12	20240104	12800	6.25	20240909	40950	-66.79	20231108	12800	6.25	20240909	3.12	N	094360	500	105 억		379068	N	N	864	N	00	N
67	20241021	140741	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13550	270	2	2.03	714721860	53341	44.37	13230	13620	13050	17260	9300	13280	13399.11	1.82	0	25979	14060	13670	13460	13070	12860	13565	12965	106	3980	500	9560	10	1	20823124	2822	-10.57	4.00	12	0.26	-1282.00	3384.00	37900	20240104	-64.25	12800	20240909	5.86	37900	-64.25	20240104	12800	5.86	20240909	40950	-66.91	20231108	12800	5.86	20240909	3.12	N	094360	500	105 억		379068	N	N	864	N	00	N
68	20241021	130738	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13580	300	2	2.26	611305030	45715	38.03	13230	13620	13050	17260	9300	13280	13372.09	1.82	0	22497	14060	13670	13460	13070	12860	13565	12965	106	3980	500	9560	10	1	20823124	2828	-10.59	4.01	12	0.22	-1282.00	3384.00	37900	20240104	-64.17	12800	20240909	6.09	37900	-64.17	20240104	12800	6.09	20240909	40950	-66.84	20231108	12800	6.09	20240909	3.12	N	094360	500	105 억		379068	N	N	864	N	00	N
69	20241021	120739	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13550	270	2	2.03	526786930	39487	32.85	13230	13600	13050	17260	9300	13280	13340.77	1.82	0	19329	14060	13670	13460	13070	12860	13565	12965	106	3980	500	9560	10	1	20823124	2822	-10.57	4.00	12	0.19	-1282.00	3384.00	37900	20240104	-64.25	12800	20240909	5.86	37900	-64.25	20240104	12800	5.86	20240909	40950	-66.91	20231108	12800	5.86	20240909	3.12	N	094360	500	105 억		379068	N	N	864	N	00	N
70	20241021	110735	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13410	130	2	0.98	407882820	30692	25.53	13230	13530	13050	17260	9300	13280	13289.55	1.82	0	12907	14060	13670	13460	13070	12860	13565	12965	106	3980	500	9560	10	1	20823124	2792	-10.46	3.96	12	0.15	-1282.00	3384.00	37900	20240104	-64.62	12800	20240909	4.77	37900	-64.62	20240104	12800	4.77	20240909	40950	-67.25	20231108	12800	4.77	20240909	3.12	N	094360	500	105 억		379068	N	N	864	N	00	N
71	20241021	100737	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13280	0	3	0.00	178553650	13507	11.24	13230	13350	13050	17260	9300	13280	13219.34	1.82	0	3408	14060	13670	13460	13070	12860	13565	12965	106	3980	500	9560	10	1	20823124	2765	-10.36	3.92	12	0.06	-1282.00	3384.00	37900	20240104	-64.96	12800	20240909	3.75	37900	-64.96	20240104	12800	3.75	20240909	40950	-67.57	20231108	12800	3.75	20240909	3.12	N	094360	500	105 억		379068	N	N	864	N	00	N
72	20241021	090736	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13230	-50	5	-0.38	37309070	2810	2.34	13230	13350	13220	17260	9300	13280	13277.25	1.82	0	-138	14060	13670	13460	13070	12860	13565	12965	106	3980	500	9560	10	1	20823124	2755	-10.32	3.91	12	0.01	-1282.00	3384.00	37900	20240104	-65.09	12800	20240909	3.36	37900	-65.09	20240104	12800	3.36	20240909	40950	-67.69	20231108	12800	3.36	20240909	3.12	N	094360	500	105 억		379068	N	N	864	N	00	N
73	20241018	160735	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13280	-560	5	-4.05	1605563370	119792	178.77	13820	13850	13250	17990	9690	13840	13403.03	1.93	0	-35939	14240	14040	13780	13580	13320	13910	13450	106	4150	500	9960	10	1	20823124	2765	-10.36	3.92	12	0.58	-1282.00	3384.00	37900	20240104	-64.96	12800	20240909	3.75	37900	-64.96	20240104	12800	3.75	20240909	40950	-67.57	20231108	12800	3.75	20240909	3.11	N	094360	500	105 억		401638	N	N	864	N	00	N
74	20241018	150755	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13260	-580	5	-4.19	1527778550	113935	170.03	13820	13850	13250	17990	9690	13840	13409.21	1.93	0	-32615	14240	14040	13780	13580	13320	13910	13450	106	4150	500	9960	10	1	20823124	2761	-10.34	3.92	12	0.55	-1282.00	3384.00	37900	20240104	-65.01	12800	20240909	3.59	37900	-65.01	20240104	12800	3.59	20240909	40950	-67.62	20231108	12800	3.59	20240909	3.11	N	094360	500	105 억		401638	N	N	166	N	00	N
75	20241018	140755	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13270	-570	5	-4.12	1330131710	99046	147.81	13820	13850	13260	17990	9690	13840	13429.43	1.93	0	-30668	14240	14040	13780	13580	13320	13910	13450	106	4150	500	9960	10	1	20823124	2763	-10.35	3.92	12	0.48	-1282.00	3384.00	37900	20240104	-64.99	12800	20240909	3.67	37900	-64.99	20240104	12800	3.67	20240909	40950	-67.59	20231108	12800	3.67	20240909	3.11	N	094360	500	105 억		401638	N	N	166	N	00	N
76	20241018	130742	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13280	-560	5	-4.05	1230602800	91562	136.64	13820	13850	13260	17990	9690	13840	13440.10	1.93	0	-30080	14240	14040	13780	13580	13320	13910	13450	106	4150	500	9960	10	1	20823124	2765	-10.36	3.92	12	0.44	-1282.00	3384.00	37900	20240104	-64.96	12800	20240909	3.75	37900	-64.96	20240104	12800	3.75	20240909	40950	-67.57	20231108	12800	3.75	20240909	3.11	N	094360	500	105 억		401638	N	N	166	N	00	N
77	20241018	120753	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13270	-570	5	-4.12	1125883610	83678	124.88	13820	13850	13260	17990	9690	13840	13454.95	1.93	0	-24746	14240	14040	13780	13580	13320	13910	13450	106	4150	500	9960	10	1	20823124	2763	-10.35	3.92	12	0.40	-1282.00	3384.00	37900	20240104	-64.99	12800	20240909	3.67	37900	-64.99	20240104	12800	3.67	20240909	40950	-67.59	20231108	12800	3.67	20240909	3.11	N	094360	500	105 억		401638	N	N	166	N	00	N
78	20241018	110745	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13350	-490	5	-3.54	893739590	66223	98.83	13820	13850	13330	17990	9690	13840	13495.91	1.93	0	-22632	14240	14040	13780	13580	13320	13910	13450	106	4150	500	9960	10	1	20823124	2780	-10.41	3.95	12	0.32	-1282.00	3384.00	37900	20240104	-64.78	12800	20240909	4.30	37900	-64.78	20240104	12800	4.30	20240909	40950	-67.40	20231108	12800	4.30	20240909	3.11	N	094360	500	105 억		401638	N	N	166	N	00	N
79	20241018	100736	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13500	-340	5	-2.46	409963140	30199	45.07	13820	13850	13480	17990	9690	13840	13575.39	1.93	0	-10914	14240	14040	13780	13580	13320	13910	13450	106	4150	500	9960	10	1	20823124	2811	-10.53	3.99	12	0.15	-1282.00	3384.00	37900	20240104	-64.38	12800	20240909	5.47	37900	-64.38	20240104	12800	5.47	20240909	40950	-67.03	20231108	12800	5.47	20240909	3.11	N	094360	500	105 억		401638	N	N	166	N	00	N
80	20241018	090739	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13600	-240	5	-1.73	111928110	8156	12.17	13820	13850	13600	17990	9690	13840	13723.41	1.93	0	-3460	14240	14040	13780	13580	13320	13910	13450	106	4150	500	9960	10	1	20823124	2832	-10.61	4.02	12	0.04	-1282.00	3384.00	37900	20240104	-64.12	12800	20240909	6.25	37900	-64.12	20240104	12800	6.25	20240909	40950	-66.79	20231108	12800	6.25	20240909	3.11	N	094360	500	105 억		401638	N	N	166	N	00	N
81	20241017	160738	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13840	30	2	0.22	917042130	66826	69.97	13970	13980	13520	17950	9670	13810	13722.21	1.90	0	3785	14463	14136	13973	13646	13483	14055	13565	106	4140	500	9940	10	1	20823124	2882	-10.80	4.09	12	0.32	-1282.00	3384.00	37900	20240104	-63.48	12800	20240909	8.12	37900	-63.48	20240104	12800	8.12	20240909	40950	-66.20	20231108	12800	8.12	20240909	3.11	N	094360	500	105 억		396021	N	N	166	N	00	N
82	20241017	150740	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13720	-90	5	-0.65	831486260	60625	63.48	13970	13980	13520	17950	9670	13810	13715.24	1.90	0	2345	14463	14136	13973	13646	13483	14055	13565	106	4140	500	9940	10	1	20823124	2857	-10.70	4.05	12	0.29	-1282.00	3384.00	37900	20240104	-63.80	12800	20240909	7.19	37900	-63.80	20240104	12800	7.19	20240909	40950	-66.50	20231108	12800	7.19	20240909	3.11	N	094360	500	105 억		396021	N	N	10	N	00	N
83	20241017	140741	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13700	-110	5	-0.80	719386780	52438	54.90	13970	13980	13520	17950	9670	13810	13718.81	1.90	0	2574	14463	14136	13973	13646	13483	14055	13565	106	4140	500	9940	10	1	20823124	2853	-10.69	4.05	12	0.25	-1282.00	3384.00	37900	20240104	-63.85	12800	20240909	7.03	37900	-63.85	20240104	12800	7.03	20240909	40950	-66.54	20231108	12800	7.03	20240909	3.11	N	094360	500	105 억		396021	N	N	10	N	00	N
84	20241017	130738	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13660	-150	5	-1.09	650879450	47428	49.66	13970	13980	13520	17950	9670	13810	13723.53	1.90	0	1940	14463	14136	13973	13646	13483	14055	13565	106	4140	500	9940	10	1	20823124	2844	-10.66	4.04	12	0.23	-1282.00	3384.00	37900	20240104	-63.96	12800	20240909	6.72	37900	-63.96	20240104	12800	6.72	20240909	40950	-66.64	20231108	12800	6.72	20240909	3.11	N	094360	500	105 억		396021	N	N	10	N	00	N
85	20241017	120742	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13640	-170	5	-1.23	594520560	43306	45.34	13970	13980	13520	17950	9670	13810	13728.36	1.90	0	760	14463	14136	13973	13646	13483	14055	13565	106	4140	500	9940	10	1	20823124	2840	-10.64	4.03	12	0.21	-1282.00	3384.00	37900	20240104	-64.01	12800	20240909	6.56	37900	-64.01	20240104	12800	6.56	20240909	40950	-66.69	20231108	12800	6.56	20240909	3.11	N	094360	500	105 억		396021	N	N	10	N	00	N
86	20241017	110741	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13580	-230	5	-1.67	509460290	37064	38.81	13970	13980	13520	17950	9670	13810	13745.42	1.90	0	-2965	14463	14136	13973	13646	13483	14055	13565	106	4140	500	9940	10	1	20823124	2828	-10.59	4.01	12	0.18	-1282.00	3384.00	37900	20240104	-64.17	12800	20240909	6.09	37900	-64.17	20240104	12800	6.09	20240909	40950	-66.84	20231108	12800	6.09	20240909	3.11	N	094360	500	105 억		396021	N	N	10	N	00	N
87	20241017	100740	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13740	-70	5	-0.51	330435580	23904	25.03	13970	13980	13660	17950	9670	13810	13823.44	1.90	0	-4045	14463	14136	13973	13646	13483	14055	13565	106	4140	500	9940	10	1	20823124	2861	-10.72	4.06	12	0.11	-1282.00	3384.00	37900	20240104	-63.75	12800	20240909	7.34	37900	-63.75	20240104	12800	7.34	20240909	40950	-66.45	20231108	12800	7.34	20240909	3.11	N	094360	500	105 억		396021	N	N	10	N	00	N
88	20241017	090734	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13920	110	2	0.80	58612780	4216	4.41	13970	13980	13810	17950	9670	13810	13902.46	1.90	0	1574	14463	14136	13973	13646	13483	14055	13565	106	4140	500	9940	10	1	20823124	2899	-10.86	4.11	12	0.02	-1282.00	3384.00	37900	20240104	-63.27	12800	20240909	8.75	37900	-63.27	20240104	12800	8.75	20240909	40950	-66.01	20231108	12800	8.75	20240909	3.11	N	094360	500	105 억		396021	N	N	10	N	00	N
89	20241016	160731	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13810	-630	5	-4.36	1327074460	95088	78.13	14250	14300	13810	18770	10110	14440	13956.06	2.02	0	-27448	15306	14872	14616	14182	13926	14745	14055	106	4330	500	10390	10	1	20823124	2876	-10.77	4.08	12	0.46	-1282.00	3384.00	37900	20240104	-63.56	12800	20240909	7.89	37900	-63.56	20240104	12800	7.89	20240909	40950	-66.28	20231108	12800	7.89	20240909	3.13	N	094360	500	105 억		420289	N	N	10	N	00	N
90	20241016	150735	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13820	-620	5	-4.29	1244637410	89121	73.22	14250	14300	13810	18770	10110	14440	13965.28	2.02	0	-25716	15306	14872	14616	14182	13926	14745	14055	106	4330	500	10390	10	1	20823124	2878	-10.78	4.08	12	0.43	-1282.00	3384.00	37900	20240104	-63.54	12800	20240909	7.97	37900	-63.54	20240104	12800	7.97	20240909	40950	-66.25	20231108	12800	7.97	20240909	3.13	N	094360	500	105 억		420289	N	N	59	N	00	N
91	20241016	140735	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13930	-510	5	-3.53	994006300	71035	58.36	14250	14300	13920	18770	10110	14440	13992.69	2.02	0	-16490	15306	14872	14616	14182	13926	14745	14055	106	4330	500	10390	10	1	20823124	2901	-10.87	4.12	12	0.34	-1282.00	3384.00	37900	20240104	-63.25	12800	20240909	8.83	37900	-63.25	20240104	12800	8.83	20240909	40950	-65.98	20231108	12800	8.83	20240909	3.13	N	094360	500	105 억		420289	N	N	59	N	00	N
92	20241016	130733	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13960	-480	5	-3.32	851810220	60835	49.98	14250	14300	13920	18770	10110	14440	14001.40	2.02	0	-11983	15306	14872	14616	14182	13926	14745	14055	106	4330	500	10390	10	1	20823124	2907	-10.89	4.13	12	0.29	-1282.00	3384.00	37900	20240104	-63.17	12800	20240909	9.06	37900	-63.17	20240104	12800	9.06	20240909	40950	-65.91	20231108	12800	9.06	20240909	3.13	N	094360	500	105 억		420289	N	N	59	N	00	N
93	20241016	120733	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13960	-480	5	-3.32	755479800	53922	44.30	14250	14300	13930	18770	10110	14440	14009.97	2.02	0	-7295	15306	14872	14616	14182	13926	14745	14055	106	4330	500	10390	10	1	20823124	2907	-10.89	4.13	12	0.26	-1282.00	3384.00	37900	20240104	-63.17	12800	20240909	9.06	37900	-63.17	20240104	12800	9.06	20240909	40950	-65.91	20231108	12800	9.06	20240909	3.13	N	094360	500	105 억		420289	N	N	59	N	00	N
94	20241016	110731	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13970	-470	5	-3.25	706908870	50440	41.44	14250	14300	13940	18770	10110	14440	14014.17	2.02	0	-6012	15306	14872	14616	14182	13926	14745	14055	106	4330	500	10390	10	1	20823124	2909	-10.90	4.13	12	0.24	-1282.00	3384.00	37900	20240104	-63.14	12800	20240909	9.14	37900	-63.14	20240104	12800	9.14	20240909	40950	-65.89	20231108	12800	9.14	20240909	3.13	N	094360	500	105 억		420289	N	N	59	N	00	N
95	20241016	100732	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14000	-440	5	-3.05	497812160	35469	29.14	14250	14300	13940	18770	10110	14440	14034.22	2.02	0	-3927	15306	14872	14616	14182	13926	14745	14055	106	4330	500	10390	10	1	20823124	2915	-10.92	4.14	12	0.17	-1282.00	3384.00	37900	20240104	-63.06	12800	20240909	9.38	37900	-63.06	20240104	12800	9.38	20240909	40950	-65.81	20231108	12800	9.38	20240909	3.13	N	094360	500	105 억		420289	N	N	59	N	00	N
96	20241016	090733	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14050	-390	5	-2.70	133567160	9443	7.76	14250	14300	14020	18770	10110	14440	14142.04	2.02	0	-3702	15306	14872	14616	14182	13926	14745	14055	106	4330	500	10390	10	1	20823124	2926	-10.96	4.15	12	0.05	-1282.00	3384.00	37900	20240104	-62.93	12800	20240909	9.77	37900	-62.93	20240104	12800	9.77	20240909	40950	-65.69	20231108	12800	9.77	20240909	3.13	N	094360	500	105 억		420289	N	N	59	N	00	N
97	20241015	160728	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14440	-70	5	-0.48	1771749860	120687	136.49	14580	15050	14360	18860	10160	14510	14680.84	2.10	0	-17235	15030	14770	14460	14200	13890	14900	14330	106	4350	500	10440	10	1	20823124	3007	-11.26	4.27	12	0.58	-1282.00	3384.00	37900	20240104	-61.90	12800	20240909	12.81	37900	-61.90	20240104	12800	12.81	20240909	40950	-64.74	20231108	12800	12.81	20240909	3.11	N	094360	500	105 억		437931	N	N	59	N	00	N
98	20241015	150736	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14450	-60	5	-0.41	1734797660	118127	133.60	14580	15050	14360	18860	10160	14510	14686.02	2.10	0	-16711	15030	14770	14460	14200	13890	14900	14330	106	4350	500	10440	10	1	20823124	3009	-11.27	4.27	12	0.57	-1282.00	3384.00	37900	20240104	-61.87	12800	20240909	12.89	37900	-61.87	20240104	12800	12.89	20240909	40950	-64.71	20231108	12800	12.89	20240909	3.11	N	094360	500	105 억		437931	N	N	56	N	00	N
99	20241015	140733	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14480	-30	5	-0.21	1569055030	106640	120.61	14580	15050	14360	18860	10160	14510	14713.76	2.10	0	-8964	15030	14770	14460	14200	13890	14900	14330	106	4350	500	10440	10	1	20823124	3015	-11.29	4.28	12	0.51	-1282.00	3384.00	37900	20240104	-61.79	12800	20240909	13.12	37900	-61.79	20240104	12800	13.12	20240909	40950	-64.64	20231108	12800	13.12	20240909	3.11	N	094360	500	105 억		437931	N	N	56	N	00	N
100	20241015	130731	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14550	40	2	0.28	1394127310	94620	107.01	14580	15050	14360	18860	10160	14510	14734.20	2.10	0	-5931	15030	14770	14460	14200	13890	14900	14330	106	4350	500	10440	10	1	20823124	3030	-11.35	4.30	12	0.45	-1282.00	3384.00	37900	20240104	-61.61	12800	20240909	13.67	37900	-61.61	20240104	12800	13.67	20240909	40950	-64.47	20231108	12800	13.67	20240909	3.11	N	094360	500	105 억		437931	N	N	56	N	00	N
101	20241015	120732	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14480	-30	5	-0.21	1367533020	92788	104.94	14580	15050	14360	18860	10160	14510	14738.50	2.10	0	-5233	15030	14770	14460	14200	13890	14900	14330	106	4350	500	10440	10	1	20823124	3015	-11.29	4.28	12	0.45	-1282.00	3384.00	37900	20240104	-61.79	12800	20240909	13.12	37900	-61.79	20240104	12800	13.12	20240909	40950	-64.64	20231108	12800	13.12	20240909	3.11	N	094360	500	105 억		437931	N	N	56	N	00	N
102	20241015	110740	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14600	90	2	0.62	1278331880	86665	98.02	14580	15050	14360	18860	10160	14510	14750.55	2.10	0	-5686	15030	14770	14460	14200	13890	14900	14330	106	4350	500	10440	10	1	20823124	3040	-11.39	4.31	12	0.42	-1282.00	3384.00	37900	20240104	-61.48	12800	20240909	14.06	37900	-61.48	20240104	12800	14.06	20240909	40950	-64.35	20231108	12800	14.06	20240909	3.11	N	094360	500	105 억		437931	N	N	56	N	00	N
103	20241015	100734	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14470	-40	5	-0.28	1094622140	73962	83.65	14580	15050	14450	18860	10160	14510	14800.19	2.10	0	-3568	15030	14770	14460	14200	13890	14900	14330	106	4350	500	10440	10	1	20823124	3013	-11.29	4.28	12	0.36	-1282.00	3384.00	37900	20240104	-61.82	12800	20240909	13.05	37900	-61.82	20240104	12800	13.05	20240909	40950	-64.66	20231108	12800	13.05	20240909	3.11	N	094360	500	105 억		437931	N	N	56	N	00	N
104	20241015	090731	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14930	420	2	2.89	384779950	25929	29.32	14580	15000	14580	18860	10160	14510	14841.04	2.10	0	10546	15030	14770	14460	14200	13890	14900	14330	106	4350	500	10440	10	1	20823124	3109	-11.65	4.41	12	0.12	-1282.00	3384.00	37900	20240104	-60.61	12800	20240909	16.64	37900	-60.61	20240104	12800	16.64	20240909	40950	-63.54	20231108	12800	16.64	20240909	3.11	N	094360	500	105 억		437931	N	N	56	N	00	N
105	20241014	160714	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14510	80	2	0.55	1272337760	88263	67.46	14350	14720	14150	18750	10110	14430	14415.26	2.05	0	4588	15090	14760	14520	14190	13950	14640	14070	106	4320	500	10380	10	1	20823124	3021	-11.32	4.29	12	0.42	-1282.00	3384.00	37900	20240104	-61.72	12800	20240909	13.36	37900	-61.72	20240104	12800	13.36	20240909	40950	-64.57	20231108	12800	13.36	20240909	3.11	N	094360	500	105 억		427345	N	N	56	N	00	N
106	20241014	150723	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14490	60	2	0.42	1216979620	84446	64.54	14350	14720	14150	18750	10110	14430	14411.34	2.05	0	4014	15090	14760	14520	14190	13950	14640	14070	106	4320	500	10380	10	1	20823124	3017	-11.30	4.28	12	0.41	-1282.00	3384.00	37900	20240104	-61.77	12800	20240909	13.20	37900	-61.77	20240104	12800	13.20	20240909	40950	-64.62	20231108	12800	13.20	20240909	3.11	N	094360	500	105 억		427345	N	N	8095	N	00	N
107	20241014	140723	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14430	0	3	0.00	1046851140	72704	55.57	14350	14720	14150	18750	10110	14430	14398.81	2.05	0	2988	15090	14760	14520	14190	13950	14640	14070	106	4320	500	10380	10	1	20823124	3005	-11.26	4.26	12	0.35	-1282.00	3384.00	37900	20240104	-61.93	12800	20240909	12.73	37900	-61.93	20240104	12800	12.73	20240909	40950	-64.76	20231108	12800	12.73	20240909	3.11	N	094360	500	105 억		427345	N	N	8095	N	00	N
108	20241014	130722	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14280	-150	5	-1.04	854232550	59253	45.29	14350	14720	14150	18750	10110	14430	14416.70	2.05	0	-3047	15090	14760	14520	14190	13950	14640	14070	106	4320	500	10380	10	1	20823124	2974	-11.14	4.22	12	0.28	-1282.00	3384.00	37900	20240104	-62.32	12800	20240909	11.56	37900	-62.32	20240104	12800	11.56	20240909	40950	-65.13	20231108	12800	11.56	20240909	3.11	N	094360	500	105 억		427345	N	N	8095	N	00	N
109	20241014	120715	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14230	-200	5	-1.39	758664870	52567	40.18	14350	14720	14150	18750	10110	14430	14432.34	2.05	0	-2869	15090	14760	14520	14190	13950	14640	14070	106	4320	500	10380	10	1	20823124	2963	-11.10	4.21	12	0.25	-1282.00	3384.00	37900	20240104	-62.45	12800	20240909	11.17	37900	-62.45	20240104	12800	11.17	20240909	40950	-65.25	20231108	12800	11.17	20240909	3.11	N	094360	500	105 억		427345	N	N	8095	N	00	N
110	20241014	110715	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14190	-240	5	-1.66	709611650	49110	37.54	14350	14720	14150	18750	10110	14430	14449.43	2.05	0	-2138	15090	14760	14520	14190	13950	14640	14070	106	4320	500	10380	10	1	20823124	2955	-11.07	4.19	12	0.24	-1282.00	3384.00	37900	20240104	-62.56	12800	20240909	10.86	37900	-62.56	20240104	12800	10.86	20240909	40950	-65.35	20231108	12800	10.86	20240909	3.11	N	094360	500	105 억		427345	N	N	8095	N	00	N
111	20241014	100715	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14500	70	2	0.49	407270990	27979	21.38	14350	14720	14330	18750	10110	14430	14556.31	2.05	0	6359	15090	14760	14520	14190	13950	14640	14070	106	4320	500	10380	10	1	20823124	3019	-11.31	4.28	12	0.13	-1282.00	3384.00	37900	20240104	-61.74	12800	20240909	13.28	37900	-61.74	20240104	12800	13.28	20240909	40950	-64.59	20231108	12800	13.28	20240909	3.11	N	094360	500	105 억		427345	N	N	8095	N	00	N
112	20241014	090719	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14360	-70	5	-0.49	49070930	3420	2.61	14350	14430	14330	18750	10110	14430	14348.23	2.05	0	1200	15090	14760	14520	14190	13950	14640	14070	106	4320	500	10380	10	1	20823124	2990	-11.20	4.24	12	0.02	-1282.00	3384.00	37900	20240104	-62.11	12800	20240909	12.19	37900	-62.11	20240104	12800	12.19	20240909	40950	-64.93	20231108	12800	12.19	20240909	3.11	N	094360	500	105 억		427345	N	N	8095	N	00	N
113	20241011	160704	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14430	100	2	0.70	1897641460	130463	135.19	14480	14850	14280	18620	10040	14330	14545.63	2.00	0	23903	15343	14836	14583	14076	13823	14710	13950	106	4290	500	10310	10	1	20823124	3005	-11.26	4.26	12	0.63	-1282.00	3384.00	37900	20240104	-61.93	12800	20240909	12.73	37900	-61.93	20240104	12800	12.73	20240909	40950	-64.76	20231108	12800	12.73	20240909	3.10	N	094360	500	105 억		415830	N	N	8095	N	00	N
114	20241011	150715	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14500	170	2	1.19	1663770270	114279	118.42	14480	14850	14280	18620	10040	14330	14558.86	2.00	0	18591	15343	14836	14583	14076	13823	14710	13950	106	4290	500	10310	10	1	20823124	3019	-11.31	4.28	12	0.55	-1282.00	3384.00	37900	20240104	-61.74	12800	20240909	13.28	37900	-61.74	20240104	12800	13.28	20240909	40950	-64.59	20231108	12800	13.28	20240909	3.10	N	094360	500	105 억		415830	N	N	38	N	00	N
115	20241011	140716	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14360	30	2	0.21	1386752480	95020	98.46	14480	14850	14360	18620	10040	14330	14594.34	2.00	0	22410	15343	14836	14583	14076	13823	14710	13950	106	4290	500	10310	10	1	20823124	2990	-11.20	4.24	12	0.46	-1282.00	3384.00	37900	20240104	-62.11	12800	20240909	12.19	37900	-62.11	20240104	12800	12.19	20240909	40950	-64.93	20231108	12800	12.19	20240909	3.10	N	094360	500	105 억		415830	N	N	38	N	00	N
116	20241011	130718	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14570	240	2	1.67	1151057990	78727	81.58	14480	14850	14470	18620	10040	14330	14620.90	2.00	0	27528	15343	14836	14583	14076	13823	14710	13950	106	4290	500	10310	10	1	20823124	3034	-11.37	4.31	12	0.38	-1282.00	3384.00	37900	20240104	-61.56	12800	20240909	13.83	37900	-61.56	20240104	12800	13.83	20240909	40950	-64.42	20231108	12800	13.83	20240909	3.10	N	094360	500	105 억		415830	N	N	38	N	00	N
117	20241011	120713	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14540	210	2	1.47	872261030	59721	61.88	14480	14850	14470	18620	10040	14330	14605.62	2.00	0	18450	15343	14836	14583	14076	13823	14710	13950	106	4290	500	10310	10	1	20823124	3028	-11.34	4.30	12	0.29	-1282.00	3384.00	37900	20240104	-61.64	12800	20240909	13.59	37900	-61.64	20240104	12800	13.59	20240909	40950	-64.49	20231108	12800	13.59	20240909	3.10	N	094360	500	105 억		415830	N	N	38	N	00	N
118	20241011	110712	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14540	210	2	1.47	816667650	55899	57.92	14480	14850	14470	18620	10040	14330	14609.73	2.00	0	18923	15343	14836	14583	14076	13823	14710	13950	106	4290	500	10310	10	1	20823124	3028	-11.34	4.30	12	0.27	-1282.00	3384.00	37900	20240104	-61.64	12800	20240909	13.59	37900	-61.64	20240104	12800	13.59	20240909	40950	-64.49	20231108	12800	13.59	20240909	3.10	N	094360	500	105 억		415830	N	N	38	N	00	N
119	20241011	100720	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14500	170	2	1.19	580164500	39707	41.15	14480	14850	14470	18620	10040	14330	14611.17	2.00	0	13060	15343	14836	14583	14076	13823	14710	13950	106	4290	500	10310	10	1	20823124	3019	-11.31	4.28	12	0.19	-1282.00	3384.00	37900	20240104	-61.74	12800	20240909	13.28	37900	-61.74	20240104	12800	13.28	20240909	40950	-64.59	20231108	12800	13.28	20240909	3.10	N	094360	500	105 억		415830	N	N	38	N	00	N
120	20241011	090717	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14730	400	2	2.79	284826010	19422	20.13	14480	14850	14480	18620	10040	14330	14665.21	2.00	0	10255	15343	14836	14583	14076	13823	14710	13950	106	4290	500	10310	10	1	20823124	3067	-11.49	4.35	12	0.09	-1282.00	3384.00	37900	20240104	-61.13	12800	20240909	15.08	37900	-61.13	20240104	12800	15.08	20240909	40950	-64.03	20231108	12800	15.08	20240909	3.10	N	094360	500	105 억		415830	N	N	38	N	00	N
121	20241010	160730	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14330	-380	5	-2.58	1393956700	95877	110.37	14730	15090	14330	19120	10300	14710	14540.31	2.05	0	-16419	15336	15022	14846	14532	14356	14935	14445	106	4410	500	10590	10	1	20823124	2984	-11.18	4.23	12	0.46	-1282.00	3384.00	37900	20240104	-62.19	12800	20240909	11.95	37900	-62.19	20240104	12800	11.95	20240909	40950	-65.01	20231108	12800	11.95	20240909	3.09	N	094360	500	105 억		427504	N	N	38	N	00	N
122	20241010	150743	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14340	-370	5	-2.52	1334817720	91753	105.62	14730	15090	14330	19120	10300	14710	14547.95	2.05	0	-14805	15336	15022	14846	14532	14356	14935	14445	106	4410	500	10590	10	1	20823124	2986	-11.19	4.24	12	0.44	-1282.00	3384.00	37900	20240104	-62.16	12800	20240909	12.03	37900	-62.16	20240104	12800	12.03	20240909	40950	-64.98	20231108	12800	12.03	20240909	3.09	N	094360	500	105 억		427504	N	N	76	N	00	N
123	20241010	140737	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14380	-330	5	-2.24	1080400270	74033	85.22	14730	15090	14360	19120	10300	14710	14593.50	2.05	0	-9912	15336	15022	14846	14532	14356	14935	14445	106	4410	500	10590	10	1	20823124	2994	-11.22	4.25	12	0.36	-1282.00	3384.00	37900	20240104	-62.06	12800	20240909	12.34	37900	-62.06	20240104	12800	12.34	20240909	40950	-64.88	20231108	12800	12.34	20240909	3.09	N	094360	500	105 억		427504	N	N	76	N	00	N
124	20241010	130735	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14430	-280	5	-1.90	911562640	62308	71.73	14730	15090	14380	19120	10300	14710	14629.95	2.05	0	-8159	15336	15022	14846	14532	14356	14935	14445	106	4410	500	10590	10	1	20823124	3005	-11.26	4.26	12	0.30	-1282.00	3384.00	37900	20240104	-61.93	12800	20240909	12.73	37900	-61.93	20240104	12800	12.73	20240909	40950	-64.76	20231108	12800	12.73	20240909	3.09	N	094360	500	105 억		427504	N	N	76	N	00	N
125	20241010	120736	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14480	-230	5	-1.56	733047140	49955	57.51	14730	15090	14480	19120	10300	14710	14674.15	2.05	0	-1551	15336	15022	14846	14532	14356	14935	14445	106	4410	500	10590	10	1	20823124	3015	-11.29	4.28	12	0.24	-1282.00	3384.00	37900	20240104	-61.79	12800	20240909	13.12	37900	-61.79	20240104	12800	13.12	20240909	40950	-64.64	20231108	12800	13.12	20240909	3.09	N	094360	500	105 억		427504	N	N	76	N	00	N
126	20241010	110735	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14530	-180	5	-1.22	600965120	40858	47.03	14730	15090	14510	19120	10300	14710	14708.63	2.05	0	-4346	15336	15022	14846	14532	14356	14935	14445	106	4410	500	10590	10	1	20823124	3026	-11.33	4.29	12	0.20	-1282.00	3384.00	37900	20240104	-61.66	12800	20240909	13.52	37900	-61.66	20240104	12800	13.52	20240909	40950	-64.52	20231108	12800	13.52	20240909	3.09	N	094360	500	105 억		427504	N	N	76	N	00	N
127	20241010	100734	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14530	-180	5	-1.22	479735710	32529	37.45	14730	15090	14510	19120	10300	14710	14747.94	2.05	0	-4036	15336	15022	14846	14532	14356	14935	14445	106	4410	500	10590	10	1	20823124	3026	-11.33	4.29	12	0.16	-1282.00	3384.00	37900	20240104	-61.66	12800	20240909	13.52	37900	-61.66	20240104	12800	13.52	20240909	40950	-64.52	20231108	12800	13.52	20240909	3.09	N	094360	500	105 억		427504	N	N	76	N	00	N
128	20241010	090737	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15000	290	2	1.97	111861290	7501	8.63	14730	15090	14730	19120	10300	14710	14912.85	2.05	0	3654	15336	15022	14846	14532	14356	14935	14445	106	4410	500	10590	10	1	20823124	3123	-11.70	4.43	12	0.04	-1282.00	3384.00	37900	20240104	-60.42	12800	20240909	17.19	37900	-60.42	20240104	12800	17.19	20240909	40950	-63.37	20231108	12800	17.19	20240909	3.09	N	094360	500	105 억		427504	N	N	76	N	00	N
129	20241008	160730	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14710	-480	5	-3.16	1278636100	86317	78.13	15160	15160	14670	19740	10640	15190	14813.39	2.10	0	-7590	15543	15366	15143	14966	14743	15455	15055	106	4550	500	10930	10	1	20823124	3063	-11.47	4.35	12	0.41	-1282.00	3384.00	37900	20240104	-61.19	12800	20240909	14.92	37900	-61.19	20240104	12800	14.92	20240909	40950	-64.08	20231108	12800	14.92	20240909	3.11	N	094360	500	105 억		436584	N	N	76	N	00	N
130	20241008	150735	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14700	-490	5	-3.23	1184585820	79918	72.34	15160	15160	14690	19740	10640	15190	14822.51	2.10	0	-7993	15543	15366	15143	14966	14743	15455	15055	106	4550	500	10930	10	1	20823124	3061	-11.47	4.34	12	0.38	-1282.00	3384.00	37900	20240104	-61.21	12800	20240909	14.84	37900	-61.21	20240104	12800	14.84	20240909	40950	-64.10	20231108	12800	14.84	20240909	3.11	N	094360	500	105 억		436584	N	N	67	N	00	N
131	20241008	140732	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14780	-410	5	-2.70	898428470	60494	54.75	15160	15160	14750	19740	10640	15190	14851.52	2.10	0	-9257	15543	15366	15143	14966	14743	15455	15055	106	4550	500	10930	10	1	20823124	3078	-11.53	4.37	12	0.29	-1282.00	3384.00	37900	20240104	-61.00	12800	20240909	15.47	37900	-61.00	20240104	12800	15.47	20240909	40950	-63.91	20231108	12800	15.47	20240909	3.11	N	094360	500	105 억		436584	N	N	67	N	00	N
132	20241008	130731	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14790	-400	5	-2.63	779173120	52446	47.47	15160	15160	14750	19740	10640	15190	14856.67	2.10	0	-9396	15543	15366	15143	14966	14743	15455	15055	106	4550	500	10930	10	1	20823124	3080	-11.54	4.37	12	0.25	-1282.00	3384.00	37900	20240104	-60.98	12800	20240909	15.55	37900	-60.98	20240104	12800	15.55	20240909	40950	-63.88	20231108	12800	15.55	20240909	3.11	N	094360	500	105 억		436584	N	N	67	N	00	N
133	20241008	120732	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14810	-380	5	-2.50	707915450	47636	43.12	15160	15160	14750	19740	10640	15190	14860.93	2.10	0	-9926	15543	15366	15143	14966	14743	15455	15055	106	4550	500	10930	10	1	20823124	3084	-11.55	4.38	12	0.23	-1282.00	3384.00	37900	20240104	-60.92	12800	20240909	15.70	37900	-60.92	20240104	12800	15.70	20240909	40950	-63.83	20231108	12800	15.70	20240909	3.11	N	094360	500	105 억		436584	N	N	67	N	00	N
134	20241008	110731	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14790	-400	5	-2.63	517424600	34748	31.45	15160	15160	14750	19740	10640	15190	14890.76	2.10	0	-6490	15543	15366	15143	14966	14743	15455	15055	106	4550	500	10930	10	1	20823124	3080	-11.54	4.37	12	0.17	-1282.00	3384.00	37900	20240104	-60.98	12800	20240909	15.55	37900	-60.98	20240104	12800	15.55	20240909	40950	-63.88	20231108	12800	15.55	20240909	3.11	N	094360	500	105 억		436584	N	N	67	N	00	N
135	20241008	100733	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14790	-400	5	-2.63	391542570	26234	23.75	15160	15160	14790	19740	10640	15190	14924.99	2.10	0	-6137	15543	15366	15143	14966	14743	15455	15055	106	4550	500	10930	10	1	20823124	3080	-11.54	4.37	12	0.13	-1282.00	3384.00	37900	20240104	-60.98	12800	20240909	15.55	37900	-60.98	20240104	12800	15.55	20240909	40950	-63.88	20231108	12800	15.55	20240909	3.11	N	094360	500	105 억		436584	N	N	67	N	00	N
136	20241008	090732	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15140	-50	5	-0.33	55443880	3692	3.34	15160	15160	14950	19740	10640	15190	15017.26	2.10	0	1369	15543	15366	15143	14966	14743	15455	15055	106	4550	500	10930	10	1	20823124	3153	-11.81	4.47	12	0.02	-1282.00	3384.00	37900	20240104	-60.05	12800	20240909	18.28	37900	-60.05	20240104	12800	18.28	20240909	40950	-63.03	20231108	12800	18.28	20240909	3.11	N	094360	500	105 억		436584	N	N	67	N	00	N
137	20241007	160735	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15190	130	2	0.86	1621294260	106830	124.01	15060	15320	14920	19570	10550	15060	15176.29	2.01	0	15305	15380	15220	15030	14870	14680	15300	14950	106	4510	500	10840	10	1	20823124	3163	-11.85	4.49	12	0.51	-1282.00	3384.00	37900	20240104	-59.92	12800	20240909	18.67	37900	-59.92	20240104	12800	18.67	20240909	40950	-62.91	20231108	12800	18.67	20240909	3.17	N	094360	500	105 억		418214	N	N	67	N	00	N
138	20241007	150709	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15210	150	2	1.00	1525876230	100548	116.71	15060	15320	14920	19570	10550	15060	15175.60	2.01	0	15411	15380	15220	15030	14870	14680	15300	14950	106	4510	500	10840	10	1	20823124	3167	-11.86	4.49	12	0.48	-1282.00	3384.00	37900	20240104	-59.87	12800	20240909	18.83	37900	-59.87	20240104	12800	18.83	20240909	40950	-62.86	20231108	12800	18.83	20240909	3.17	N	094360	500	105 억		418214	N	N	349	N	00	N
139	20241007	140738	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15230	170	2	1.13	1316651220	86806	100.76	15060	15320	14920	19570	10550	15060	15167.74	2.01	0	18024	15380	15220	15030	14870	14680	15300	14950	106	4510	500	10840	10	1	20823124	3171	-11.88	4.50	12	0.42	-1282.00	3384.00	37900	20240104	-59.82	12800	20240909	18.98	37900	-59.82	20240104	12800	18.98	20240909	40950	-62.81	20231108	12800	18.98	20240909	3.17	N	094360	500	105 억		418214	N	N	349	N	00	N
140	20241007	130708	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15100	40	2	0.27	1033137770	68201	79.17	15060	15260	14920	19570	10550	15060	15148.43	2.01	0	11100	15380	15220	15030	14870	14680	15300	14950	106	4510	500	10840	10	1	20823124	3144	-11.78	4.46	12	0.33	-1282.00	3384.00	37900	20240104	-60.16	12800	20240909	17.97	37900	-60.16	20240104	12800	17.97	20240909	40950	-63.13	20231108	12800	17.97	20240909	3.17	N	094360	500	105 억		418214	N	N	349	N	00	N
141	20241007	120743	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15180	120	2	0.80	981739680	64804	75.22	15060	15260	14920	19570	10550	15060	15149.37	2.01	0	11078	15380	15220	15030	14870	14680	15300	14950	106	4510	500	10840	10	1	20823124	3161	-11.84	4.49	12	0.31	-1282.00	3384.00	37900	20240104	-59.95	12800	20240909	18.59	37900	-59.95	20240104	12800	18.59	20240909	40950	-62.93	20231108	12800	18.59	20240909	3.17	N	094360	500	105 억		418214	N	N	349	N	00	N
142	20241007	110658	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15060	0	3	0.00	936978550	61844	71.79	15060	15260	14920	19570	10550	15060	15150.68	2.01	0	11158	15380	15220	15030	14870	14680	15300	14950	106	4510	500	10840	10	1	20823124	3136	-11.75	4.45	12	0.30	-1282.00	3384.00	37900	20240104	-60.26	12800	20240909	17.66	37900	-60.26	20240104	12800	17.66	20240909	40950	-63.22	20231108	12800	17.66	20240909	3.17	N	094360	500	105 억		418214	N	N	349	N	00	N
143	20241007	100659	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	15250	190	2	1.26	628091180	41408	48.07	15060	15260	14920	19570	10550	15060	15168.35	2.01	0	21896	15380	15220	15030	14870	14680	15300	14950	106	4510	500	10840	10	1	20823124	3176	-11.90	4.51	12	0.20	-1282.00	3384.00	37900	20240104	-59.76	12800	20240909	19.14	37900	-59.76	20240104	12800	19.14	20240909	40950	-62.76	20231108	12800	19.14	20240909	3.17	N	094360	500	105 억		418214	N	N	349	N	00	N
144	20241007	090732	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14980	-80	5	-0.53	121013280	8040	9.33	15060	15170	14920	19570	10550	15060	15051.40	2.01	0	-1296	15380	15220	15030	14870	14680	15300	14950	106	4510	500	10840	10	1	20823124	3119	-11.68	4.43	12	0.04	-1282.00	3384.00	37900	20240104	-60.47	12800	20240909	17.03	37900	-60.47	20240104	12800	17.03	20240909	40950	-63.42	20231108	12800	17.03	20240909	3.17	N	094360	500	105 억		418214	N	N	349	N	00	N
145	20241004	160638	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15060	210	2	1.41	1257123100	83414	60.89	14990	15190	14840	19300	10400	14850	15070.90	2.03	0	8086	15683	15266	14863	14446	14043	15065	14245	106	4450	500	10690	10	1	20823124	3136	-11.75	4.45	12	0.40	-1282.00	3384.00	37900	20240104	-60.26	12800	20240909	17.66	37900	-60.26	20240104	12800	17.66	20240909	43200	-65.14	20231004	12800	17.66	20240909	3.15	N	094360	500	105 억		421869	N	N	349	N	00	N
146	20241004	150647	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15050	200	2	1.35	1156101900	76698	55.99	14990	15190	14840	19300	10400	14850	15073.43	2.03	0	8894	15683	15266	14863	14446	14043	15065	14245	106	4450	500	10690	10	1	20823124	3134	-11.74	4.45	12	0.37	-1282.00	3384.00	37900	20240104	-60.29	12800	20240909	17.58	37900	-60.29	20240104	12800	17.58	20240909	43200	-65.16	20231004	12800	17.58	20240909	3.15	N	094360	500	105 억		421869	N	N	139	N	00	N
147	20241004	140647	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15050	200	2	1.35	969412240	64314	46.95	14990	15190	14840	19300	10400	14850	15073.11	2.03	0	10306	15683	15266	14863	14446	14043	15065	14245	106	4450	500	10690	10	1	20823124	3134	-11.74	4.45	12	0.31	-1282.00	3384.00	37900	20240104	-60.29	12800	20240909	17.58	37900	-60.29	20240104	12800	17.58	20240909	43200	-65.16	20231004	12800	17.58	20240909	3.15	N	094360	500	105 억		421869	N	N	139	N	00	N
148	20241004	130645	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15110	260	2	1.75	850679300	56431	41.19	14990	15190	14840	19300	10400	14850	15074.68	2.03	0	14047	15683	15266	14863	14446	14043	15065	14245	106	4450	500	10690	10	1	20823124	3146	-11.79	4.47	12	0.27	-1282.00	3384.00	37900	20240104	-60.13	12800	20240909	18.05	37900	-60.13	20240104	12800	18.05	20240909	43200	-65.02	20231004	12800	18.05	20240909	3.15	N	094360	500	105 억		421869	N	N	139	N	00	N
149	20241004	120644	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15140	290	2	1.95	689930070	45813	33.44	14990	15190	14840	19300	10400	14850	15059.70	2.03	0	14461	15683	15266	14863	14446	14043	15065	14245	106	4450	500	10690	10	1	20823124	3153	-11.81	4.47	12	0.22	-1282.00	3384.00	37900	20240104	-60.05	12800	20240909	18.28	37900	-60.05	20240104	12800	18.28	20240909	43200	-64.95	20231004	12800	18.28	20240909	3.15	N	094360	500	105 억		421869	N	N	139	N	00	N
150	20241004	110640	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15140	290	2	1.95	576201560	38292	27.95	14990	15190	14840	19300	10400	14850	15047.57	2.03	0	11421	15683	15266	14863	14446	14043	15065	14245	106	4450	500	10690	10	1	20823124	3153	-11.81	4.47	12	0.18	-1282.00	3384.00	37900	20240104	-60.05	12800	20240909	18.28	37900	-60.05	20240104	12800	18.28	20240909	43200	-64.95	20231004	12800	18.28	20240909	3.15	N	094360	500	105 억		421869	N	N	139	N	00	N
151	20241004	100640	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15110	260	2	1.75	379303280	25299	18.47	14990	15110	14840	19300	10400	14850	14992.82	2.03	0	9183	15683	15266	14863	14446	14043	15065	14245	106	4450	500	10690	10	1	20823124	3146	-11.79	4.47	12	0.12	-1282.00	3384.00	37900	20240104	-60.13	12800	20240909	18.05	37900	-60.13	20240104	12800	18.05	20240909	43200	-65.02	20231004	12800	18.05	20240909	3.15	N	094360	500	105 억		421869	N	N	139	N	00	N
152	20241004	090640	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15020	170	2	1.14	50420090	3388	2.47	14990	15020	14840	19300	10400	14850	14881.96	2.03	0	1001	15683	15266	14863	14446	14043	15065	14245	106	4450	500	10690	10	1	20823124	3128	-11.72	4.44	12	0.02	-1282.00	3384.00	37900	20240104	-60.37	12800	20240909	17.34	37900	-60.37	20240104	12800	17.34	20240909	43200	-65.23	20231004	12800	17.34	20240909	3.15	N	094360	500	105 억		421869	N	N	139	N	00	N
153	20241002	160637	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14850	-210	5	-1.39	2032322990	136114	75.36	15040	15280	14460	19570	10550	15060	14931.50	2.07	0	-4764	15713	15386	15073	14746	14433	15230	14590	106	4510	500	10840	10	1	20823124	3092	-11.58	4.39	12	0.65	-1282.00	3384.00	37900	20240104	-60.82	12800	20240909	16.02	37900	-60.82	20240104	12800	16.02	20240909	43200	-65.62	20231004	12800	16.02	20240909	3.13	N	094360	500	105 억		430344	N	N	139	N	00	N
154	20241002	150647	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14970	-90	5	-0.60	1935040370	129586	71.74	15040	15280	14460	19570	10550	15060	14932.38	2.07	0	-4283	15713	15386	15073	14746	14433	15230	14590	106	4510	500	10840	10	1	20823124	3117	-11.68	4.42	12	0.62	-1282.00	3384.00	37900	20240104	-60.50	12800	20240909	16.95	37900	-60.50	20240104	12800	16.95	20240909	43200	-65.35	20231004	12800	16.95	20240909	3.13	N	094360	500	105 억		430344	N	N	75	N	00	N
155	20241002	140646	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15040	-20	5	-0.13	1776166800	118946	65.85	15040	15280	14460	19570	10550	15060	14932.44	2.07	0	444	15713	15386	15073	14746	14433	15230	14590	106	4510	500	10840	10	1	20823124	3132	-11.73	4.44	12	0.57	-1282.00	3384.00	37900	20240104	-60.32	12800	20240909	17.50	37900	-60.32	20240104	12800	17.50	20240909	43200	-65.19	20231004	12800	17.50	20240909	3.13	N	094360	500	105 억		430344	N	N	75	N	00	N
156	20241002	130638	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15220	160	2	1.06	1516937540	101750	56.33	15040	15280	14460	19570	10550	15060	14908.33	2.07	0	7750	15713	15386	15073	14746	14433	15230	14590	106	4510	500	10840	10	1	20823124	3169	-11.87	4.50	12	0.49	-1282.00	3384.00	37900	20240104	-59.84	12800	20240909	18.91	37900	-59.84	20240104	12800	18.91	20240909	43200	-64.77	20231004	12800	18.91	20240909	3.13	N	094360	500	105 억		430344	N	N	75	N	00	N
157	20241002	120636	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15080	20	2	0.13	1291661430	86918	48.12	15040	15190	14460	19570	10550	15060	14860.46	2.07	0	1682	15713	15386	15073	14746	14433	15230	14590	106	4510	500	10840	10	1	20823124	3140	-11.76	4.46	12	0.42	-1282.00	3384.00	37900	20240104	-60.21	12800	20240909	17.81	37900	-60.21	20240104	12800	17.81	20240909	43200	-65.09	20231004	12800	17.81	20240909	3.13	N	094360	500	105 억		430344	N	N	75	N	00	N
158	20241002	110629	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15160	100	2	0.66	1133411210	76429	42.31	15040	15190	14460	19570	10550	15060	14829.29	2.07	0	6370	15713	15386	15073	14746	14433	15230	14590	106	4510	500	10840	10	1	20823124	3157	-11.83	4.48	12	0.37	-1282.00	3384.00	37900	20240104	-60.00	12800	20240909	18.44	37900	-60.00	20240104	12800	18.44	20240909	43200	-64.91	20231004	12800	18.44	20240909	3.13	N	094360	500	105 억		430344	N	N	75	N	00	N
159	20241002	100628	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14950	-110	5	-0.73	755862320	51397	28.45	15040	15040	14460	19570	10550	15060	14705.66	2.07	0	551	15713	15386	15073	14746	14433	15230	14590	106	4510	500	10840	10	1	20823124	3113	-11.66	4.42	12	0.25	-1282.00	3384.00	37900	20240104	-60.55	12800	20240909	16.80	37900	-60.55	20240104	12800	16.80	20240909	43200	-65.39	20231004	12800	16.80	20240909	3.13	N	094360	500	105 억		430344	N	N	75	N	00	N
160	20241002	090627	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14760	-300	5	-1.99	168483390	11321	6.27	15040	15040	14710	19570	10550	15060	14880.79	2.07	0	-1964	15713	15386	15073	14746	14433	15230	14590	106	4510	500	10840	10	1	20823124	3073	-11.51	4.36	12	0.05	-1282.00	3384.00	37900	20240104	-61.06	12800	20240909	15.31	37900	-61.06	20240104	12800	15.31	20240909	43200	-65.83	20231004	12800	15.31	20240909	3.13	N	094360	500	105 억		430344	N	N	75	N	00	N