KissMeData/091120/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	160800	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24800	-150	5	-0.60	1966473050	79348	49.13	24650	25300	24300	32400	17500	24950	24782.76	1.09	0	4548	26716	25832	25316	24432	23916	25575	24175	87	7450	500	17960	50	1	17132936	4249	-35.94	1.68	12	0.46	-690.00	14723.00	56000	20231024	-55.71	22100	20240909	12.22	43800	-43.38	20240222	22100	12.22	20240909	55000	-54.91	20231106	22100	12.22	20240909	3.96	N	091120	500	86 억		186203	N	N	150	N	00	N
3	20241031	150810	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25000	50	2	0.20	1696878050	68505	42.41	24650	25300	24300	32400	17500	24950	24770.13	1.09	0	3817	26716	25832	25316	24432	23916	25575	24175	87	7450	500	17960	50	1	17132936	4283	-36.23	1.70	12	0.40	-690.00	14723.00	56000	20231024	-55.36	22100	20240909	13.12	43800	-42.92	20240222	22100	13.12	20240909	55000	-54.55	20231106	22100	13.12	20240909	3.96	N	091120	500	86 억		186203	N	N	0	N	00	N
4	20241031	140809	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25100	150	2	0.60	1404831800	56840	35.19	24650	25300	24300	32400	17500	24950	24715.55	1.09	0	2011	26716	25832	25316	24432	23916	25575	24175	87	7450	500	17960	50	1	17132936	4300	-36.38	1.70	12	0.33	-690.00	14723.00	56000	20231024	-55.18	22100	20240909	13.57	43800	-42.69	20240222	22100	13.57	20240909	55000	-54.36	20231106	22100	13.57	20240909	3.96	N	091120	500	86 억		186203	N	N	0	N	00	N
5	20241031	130808	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25150	200	2	0.80	1210346900	49086	30.39	24650	25300	24300	32400	17500	24950	24657.68	1.09	0	-138	26716	25832	25316	24432	23916	25575	24175	87	7450	500	17960	50	1	17132936	4309	-36.45	1.71	12	0.29	-690.00	14723.00	56000	20231024	-55.09	22100	20240909	13.80	43800	-42.58	20240222	22100	13.80	20240909	55000	-54.27	20231106	22100	13.80	20240909	3.96	N	091120	500	86 억		186203	N	N	0	N	00	N
6	20241031	120809	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25150	200	2	0.80	1083084000	44023	27.26	24650	25250	24300	32400	17500	24950	24602.68	1.09	0	-919	26716	25832	25316	24432	23916	25575	24175	87	7450	500	17960	50	1	17132936	4309	-36.45	1.71	12	0.26	-690.00	14723.00	56000	20231024	-55.09	22100	20240909	13.80	43800	-42.58	20240222	22100	13.80	20240909	55000	-54.27	20231106	22100	13.80	20240909	3.96	N	091120	500	86 억		186203	N	N	0	N	00	N
7	20241031	110809	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24950	0	3	0.00	963869100	39265	24.31	24650	24950	24300	32400	17500	24950	24547.79	1.09	0	-2045	26716	25832	25316	24432	23916	25575	24175	87	7450	500	17960	50	1	17132936	4275	-36.16	1.69	12	0.23	-690.00	14723.00	56000	20231024	-55.45	22100	20240909	12.90	43800	-43.04	20240222	22100	12.90	20240909	55000	-54.64	20231106	22100	12.90	20240909	3.96	N	091120	500	86 억		186203	N	N	0	N	00	N
8	20241031	100808	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24700	-250	5	-1.00	783316550	31964	19.79	24650	24750	24300	32400	17500	24950	24506.21	1.09	0	-2937	26716	25832	25316	24432	23916	25575	24175	87	7450	500	17960	50	1	17132936	4232	-35.80	1.68	12	0.19	-690.00	14723.00	56000	20231024	-55.89	22100	20240909	11.76	43800	-43.61	20240222	22100	11.76	20240909	55000	-55.09	20231106	22100	11.76	20240909	3.96	N	091120	500	86 억		186203	N	N	0	N	00	N
9	20241031	090806	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24550	-400	5	-1.60	198593150	8098	5.01	24650	24700	24450	32400	17500	24950	24523.73	1.09	0	81	26716	25832	25316	24432	23916	25575	24175	87	7450	500	17960	50	1	17132936	4206	-35.58	1.67	12	0.05	-690.00	14723.00	56000	20231024	-56.16	22100	20240909	11.09	43800	-43.95	20240222	22100	11.09	20240909	55000	-55.36	20231106	22100	11.09	20240909	3.96	N	091120	500	86 억		186203	N	N	0	N	00	N
10	20241030	160804	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24950	-950	5	-3.67	4034330600	159754	214.06	26200	26200	24800	33650	18150	25900	25255.36	1.04	0	6268	26800	26350	25950	25500	25100	26150	25300	87	7750	500	18640	50	1	17132936	4275	-36.16	1.69	12	0.93	-690.00	14723.00	56200	20231023	-55.60	22100	20240909	12.90	43800	-43.04	20240222	22100	12.90	20240909	55000	-54.64	20231106	22100	12.90	20240909	3.98	N	091120	500	86 억		178392	N	N	115	N	00	N
11	20241030	150823	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25050	-850	5	-3.28	3791229550	150025	201.03	26200	26200	24800	33650	18150	25900	25270.65	1.04	0	4745	26800	26350	25950	25500	25100	26150	25300	87	7750	500	18640	50	1	17132936	4292	-36.30	1.70	12	0.88	-690.00	14723.00	56200	20231023	-55.43	22100	20240909	13.35	43800	-42.81	20240222	22100	13.35	20240909	55000	-54.45	20231106	22100	13.35	20240909	3.98	N	091120	500	86 억		178392	N	N	115	N	00	N
12	20241030	140807	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25000	-900	5	-3.47	2907486200	114860	153.91	26200	26200	24800	33650	18150	25900	25313.30	1.04	0	5855	26800	26350	25950	25500	25100	26150	25300	87	7750	500	18640	50	1	17132936	4283	-36.23	1.70	12	0.67	-690.00	14723.00	56200	20231023	-55.52	22100	20240909	13.12	43800	-42.92	20240222	22100	13.12	20240909	55000	-54.55	20231106	22100	13.12	20240909	3.98	N	091120	500	86 억		178392	N	N	115	N	00	N
13	20241030	130811	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24950	-950	5	-3.67	2482327150	97844	131.11	26200	26200	24900	33650	18150	25900	25370.25	1.04	0	2459	26800	26350	25950	25500	25100	26150	25300	87	7750	500	18640	50	1	17132936	4275	-36.16	1.69	12	0.57	-690.00	14723.00	56200	20231023	-55.60	22100	20240909	12.90	43800	-43.04	20240222	22100	12.90	20240909	55000	-54.64	20231106	22100	12.90	20240909	3.98	N	091120	500	86 억		178392	N	N	115	N	00	N
14	20241030	120821	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25300	-600	5	-2.32	1676912350	65739	88.09	26200	26200	25250	33650	18150	25900	25508.64	1.04	0	1618	26800	26350	25950	25500	25100	26150	25300	87	7750	500	18640	50	1	17132936	4335	-36.67	1.72	12	0.38	-690.00	14723.00	56200	20231023	-54.98	22100	20240909	14.48	43800	-42.24	20240222	22100	14.48	20240909	55000	-54.00	20231106	22100	14.48	20240909	3.98	N	091120	500	86 억		178392	N	N	115	N	00	N
15	20241030	110808	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25450	-450	5	-1.74	1200773050	46925	62.88	26200	26200	25350	33650	18150	25900	25589.20	1.04	0	2259	26800	26350	25950	25500	25100	26150	25300	87	7750	500	18640	50	1	17132936	4360	-36.88	1.73	12	0.27	-690.00	14723.00	56200	20231023	-54.72	22100	20240909	15.16	43800	-41.89	20240222	22100	15.16	20240909	55000	-53.73	20231106	22100	15.16	20240909	3.98	N	091120	500	86 억		178392	N	N	115	N	00	N
16	20241030	100806	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25500	-400	5	-1.54	767457500	29914	40.08	26200	26200	25350	33650	18150	25900	25655.46	1.04	0	-1520	26800	26350	25950	25500	25100	26150	25300	87	7750	500	18640	50	1	17132936	4369	-36.96	1.73	12	0.17	-690.00	14723.00	56200	20231023	-54.63	22100	20240909	15.38	43800	-41.78	20240222	22100	15.38	20240909	55000	-53.64	20231106	22100	15.38	20240909	3.98	N	091120	500	86 억		178392	N	N	115	N	00	N
17	20241030	090810	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25700	-200	5	-0.77	268691650	10402	13.94	26200	26200	25500	33650	18150	25900	25830.77	1.04	0	-358	26800	26350	25950	25500	25100	26150	25300	87	7750	500	18640	50	1	17132936	4403	-37.25	1.75	12	0.06	-690.00	14723.00	56200	20231023	-54.27	22100	20240909	16.29	43800	-41.32	20240222	22100	16.29	20240909	55000	-53.27	20231106	22100	16.29	20240909	3.98	N	091120	500	86 억		178392	N	N	115	N	00	N
18	20241029	160740	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25900	-50	5	-0.19	1917094600	74182	44.40	25950	26400	25550	33700	18200	25950	25843.12	1.09	15	-7527	27650	26800	26350	25500	25050	26575	25275	87	7750	500	18680	50	1	17132936	4437	-37.54	1.76	12	0.43	-690.00	14723.00	56200	20231023	-53.91	22100	20240909	17.19	43800	-40.87	20240222	22100	17.19	20240909	55000	-52.91	20231106	22100	17.19	20240909	3.99	N	091120	500	86 억		186520	N	N	115	N	00	N
19	20241029	150753	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25950	0	3	0.00	1825056150	70627	42.27	25950	26400	25550	33700	18200	25950	25840.77	1.09	15	-8561	27650	26800	26350	25500	25050	26575	25275	87	7750	500	18680	50	1	17132936	4446	-37.61	1.76	12	0.41	-690.00	14723.00	56200	20231023	-53.83	22100	20240909	17.42	43800	-40.75	20240222	22100	17.42	20240909	55000	-52.82	20231106	22100	17.42	20240909	3.99	N	091120	500	86 억		186520	N	N	0	N	00	N
20	20241029	140707	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25600	-350	5	-1.35	1598390800	61842	37.01	25950	26400	25550	33700	18200	25950	25846.36	1.09	15	-11339	27650	26800	26350	25500	25050	26575	25275	87	7750	500	18680	50	1	17132936	4386	-37.10	1.74	12	0.36	-690.00	14723.00	56200	20231023	-54.45	22100	20240909	15.84	43800	-41.55	20240222	22100	15.84	20240909	55000	-53.45	20231106	22100	15.84	20240909	3.99	N	091120	500	86 억		186520	N	N	0	N	00	N
21	20241029	130747	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25650	-300	5	-1.16	1435790900	55492	33.21	25950	26400	25600	33700	18200	25950	25873.84	1.09	15	-11370	27650	26800	26350	25500	25050	26575	25275	87	7750	500	18680	50	1	17132936	4395	-37.17	1.74	12	0.32	-690.00	14723.00	56200	20231023	-54.36	22100	20240909	16.06	43800	-41.44	20240222	22100	16.06	20240909	55000	-53.36	20231106	22100	16.06	20240909	3.99	N	091120	500	86 억		186520	N	N	0	N	00	N
22	20241029	120749	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25750	-200	5	-0.77	1204314800	46481	27.82	25950	26400	25600	33700	18200	25950	25909.83	1.09	15	-9213	27650	26800	26350	25500	25050	26575	25275	87	7750	500	18680	50	1	17132936	4412	-37.32	1.75	12	0.27	-690.00	14723.00	56200	20231023	-54.18	22100	20240909	16.52	43800	-41.21	20240222	22100	16.52	20240909	55000	-53.18	20231106	22100	16.52	20240909	3.99	N	091120	500	86 억		186520	N	N	0	N	00	N
23	20241029	110804	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25650	-300	5	-1.16	1105786300	42659	25.53	25950	26400	25600	33700	18200	25950	25921.52	1.09	15	-8744	27650	26800	26350	25500	25050	26575	25275	87	7750	500	18680	50	1	17132936	4395	-37.17	1.74	12	0.25	-690.00	14723.00	56200	20231023	-54.36	22100	20240909	16.06	43800	-41.44	20240222	22100	16.06	20240909	55000	-53.36	20231106	22100	16.06	20240909	3.99	N	091120	500	86 억		186520	N	N	0	N	00	N
24	20241029	100746	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25950	0	3	0.00	688327100	26511	15.87	25950	26400	25600	33700	18200	25950	25963.83	1.09	15	-7220	27650	26800	26350	25500	25050	26575	25275	87	7750	500	18680	50	1	17132936	4446	-37.61	1.76	12	0.15	-690.00	14723.00	56200	20231023	-53.83	22100	20240909	17.42	43800	-40.75	20240222	22100	17.42	20240909	55000	-52.82	20231106	22100	17.42	20240909	3.99	N	091120	500	86 억		186520	N	N	0	N	00	N
25	20241028	160738	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25950	-1050	5	-3.89	4366796800	165934	61.56	27200	27200	25900	35100	18900	27000	26320.32	1.05	0	12678	29133	28066	27533	26466	25933	27800	26200	87	8100	500	19440	50	1	17132936	4446	-37.61	1.76	12	0.97	-690.00	14723.00	56200	20231023	-53.83	22100	20240909	17.42	43800	-40.75	20240222	22100	17.42	20240909	55000	-52.82	20231106	22100	17.42	20240909	3.82	N	091120	500	86 억		179077	N	N	0	N	00	N
26	20241028	150744	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26050	-950	5	-3.52	3930201650	149136	55.33	27200	27200	26000	35100	18900	27000	26352.92	1.05	0	13983	29133	28066	27533	26466	25933	27800	26200	87	8100	500	19440	50	1	17132936	4463	-37.75	1.77	12	0.87	-690.00	14723.00	56200	20231023	-53.65	22100	20240909	17.87	43800	-40.53	20240222	22100	17.87	20240909	55000	-52.64	20231106	22100	17.87	20240909	3.82	N	091120	500	86 억		179077	N	N	0	N	00	N
27	20241028	140746	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26450	-550	5	-2.04	3124766450	118421	43.93	27200	27200	26000	35100	18900	27000	26386.67	1.05	0	16294	29133	28066	27533	26466	25933	27800	26200	87	8100	500	19440	50	1	17132936	4532	-38.33	1.80	12	0.69	-690.00	14723.00	56200	20231023	-52.94	22100	20240909	19.68	43800	-39.61	20240222	22100	19.68	20240909	55000	-51.91	20231106	22100	19.68	20240909	3.82	N	091120	500	86 억		179077	N	N	0	N	00	N
28	20241028	130742	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26350	-650	5	-2.41	2840614700	107644	39.94	27200	27200	26000	35100	18900	27000	26388.69	1.05	0	16770	29133	28066	27533	26466	25933	27800	26200	87	8100	500	19440	50	1	17132936	4515	-38.19	1.79	12	0.63	-690.00	14723.00	56200	20231023	-53.11	22100	20240909	19.23	43800	-39.84	20240222	22100	19.23	20240909	55000	-52.09	20231106	22100	19.23	20240909	3.82	N	091120	500	86 억		179077	N	N	0	N	00	N
29	20241028	120743	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26400	-600	5	-2.22	2583532050	97878	36.31	27200	27200	26000	35100	18900	27000	26395.12	1.05	0	15532	29133	28066	27533	26466	25933	27800	26200	87	8100	500	19440	50	1	17132936	4523	-38.26	1.79	12	0.57	-690.00	14723.00	56200	20231023	-53.02	22100	20240909	19.46	43800	-39.73	20240222	22100	19.46	20240909	55000	-52.00	20231106	22100	19.46	20240909	3.82	N	091120	500	86 억		179077	N	N	0	N	00	N
30	20241028	110640	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26150	-850	5	-3.15	2158122850	81628	30.28	27200	27200	26050	35100	18900	27000	26438.17	1.05	0	11069	29133	28066	27533	26466	25933	27800	26200	87	8100	500	19440	50	1	17132936	4480	-37.90	1.78	12	0.48	-690.00	14723.00	56200	20231023	-53.47	22100	20240909	18.33	43800	-40.30	20240222	22100	18.33	20240909	55000	-52.45	20231106	22100	18.33	20240909	3.82	N	091120	500	86 억		179077	N	N	0	N	00	N
31	20241028	100739	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26600	-400	5	-1.48	1288482500	48595	18.03	27200	27200	26150	35100	18900	27000	26514.21	1.05	0	7567	29133	28066	27533	26466	25933	27800	26200	87	8100	500	19440	50	1	17132936	4557	-38.55	1.81	12	0.28	-690.00	14723.00	56200	20231023	-52.67	22100	20240909	20.36	43800	-39.27	20240222	22100	20.36	20240909	55000	-51.64	20231106	22100	20.36	20240909	3.82	N	091120	500	86 억		179077	N	N	0	N	00	N
32	20241028	090738	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26550	-450	5	-1.67	222760150	8331	3.09	27200	27200	26150	35100	18900	27000	26737.13	1.05	0	975	29133	28066	27533	26466	25933	27800	26200	87	8100	500	19440	50	1	17132936	4549	-38.48	1.80	12	0.05	-690.00	14723.00	56200	20231023	-52.76	22100	20240909	20.14	43800	-39.38	20240222	22100	20.14	20240909	55000	-51.73	20231106	22100	20.14	20240909	3.82	N	091120	500	86 억		179077	N	N	0	N	00	N
33	20241025	160737	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27000	-2000	5	-6.90	7442273200	268448	32.89	28100	28600	27000	37700	20300	29000	27706.75	0.78	0	4701	32300	30650	27950	26300	23600	31475	27125	87	8700	500	20880	50	1	17132936	4626	-39.13	1.83	12	1.57	-690.00	14723.00	56200	20231023	-51.96	22100	20240909	22.17	43800	-38.36	20240222	22100	22.17	20240909	55300	-51.18	20231025	22100	22.17	20240909	3.71	N	091120	500	86 억		133926	N	N	451	N	00	N
34	20241025	150742	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27400	-1600	5	-5.52	6999554800	252122	30.89	28100	28600	27200	37700	20300	29000	27744.57	0.78	0	4755	32300	30650	27950	26300	23600	31475	27125	87	8700	500	20880	50	1	17132936	4694	-39.71	1.86	12	1.47	-690.00	14723.00	56200	20231023	-51.25	22100	20240909	23.98	43800	-37.44	20240222	22100	23.98	20240909	55300	-50.45	20231025	22100	23.98	20240909	3.71	N	091120	500	86 억		133926	N	N	451	N	00	N
35	20241025	140740	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27300	-1700	5	-5.86	6540311450	235291	28.83	28100	28600	27300	37700	20300	29000	27777.92	0.78	0	3129	32300	30650	27950	26300	23600	31475	27125	87	8700	500	20880	50	1	17132936	4677	-39.57	1.85	12	1.37	-690.00	14723.00	56200	20231023	-51.42	22100	20240909	23.53	43800	-37.67	20240222	22100	23.53	20240909	55300	-50.63	20231025	22100	23.53	20240909	3.71	N	091120	500	86 억		133926	N	N	451	N	00	N
36	20241025	130742	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27750	-1250	5	-4.31	5927754400	212978	26.09	28100	28600	27350	37700	20300	29000	27812.55	0.78	0	7272	32300	30650	27950	26300	23600	31475	27125	87	8700	500	20880	50	1	17132936	4754	-40.22	1.88	12	1.24	-690.00	14723.00	56200	20231023	-50.62	22100	20240909	25.57	43800	-36.64	20240222	22100	25.57	20240909	55300	-49.82	20231025	22100	25.57	20240909	3.71	N	091120	500	86 억		133926	N	N	451	N	00	N
37	20241025	120745	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27950	-1050	5	-3.62	5647887450	202934	24.86	28100	28600	27350	37700	20300	29000	27809.96	0.78	0	9966	32300	30650	27950	26300	23600	31475	27125	87	8700	500	20880	50	1	17132936	4789	-40.51	1.90	12	1.18	-690.00	14723.00	56200	20231023	-50.27	22100	20240909	26.47	43800	-36.19	20240222	22100	26.47	20240909	55300	-49.46	20231025	22100	26.47	20240909	3.71	N	091120	500	86 억		133926	N	N	451	N	00	N
38	20241025	110738	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27550	-1450	5	-5.00	5155282650	185213	22.69	28100	28600	27350	37700	20300	29000	27811.14	0.78	0	10489	32300	30650	27950	26300	23600	31475	27125	87	8700	500	20880	50	1	17132936	4720	-39.93	1.87	12	1.08	-690.00	14723.00	56200	20231023	-50.98	22100	20240909	24.66	43800	-37.10	20240222	22100	24.66	20240909	55300	-50.18	20231025	22100	24.66	20240909	3.71	N	091120	500	86 억		133926	N	N	451	N	00	N
39	20241025	100741	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27850	-1150	5	-3.97	4561146500	163616	20.05	28100	28600	27400	37700	20300	29000	27851.77	0.78	0	13534	32300	30650	27950	26300	23600	31475	27125	87	8700	500	20880	50	1	17132936	4772	-40.36	1.89	12	0.95	-690.00	14723.00	56200	20231023	-50.44	22100	20240909	26.02	43800	-36.42	20240222	22100	26.02	20240909	55300	-49.64	20231025	22100	26.02	20240909	3.71	N	091120	500	86 억		133926	N	N	451	N	00	N
40	20241025	090742	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27950	-1050	5	-3.62	1849337500	65778	8.06	28100	28600	27600	37700	20300	29000	28063.36	0.78	0	8708	32300	30650	27950	26300	23600	31475	27125	87	8700	500	20880	50	1	17132936	4789	-40.51	1.90	12	0.38	-690.00	14723.00	56200	20231023	-50.27	22100	20240909	26.47	43800	-36.19	20240222	22100	26.47	20240909	55300	-49.46	20231025	22100	26.47	20240909	3.71	N	091120	500	86 억		133926	N	N	451	N	00	N
41	20241024	160727	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29000	2200	2	8.21	21822440650	788188	129.77	26550	29600	25250	34800	18800	26800	27675.90	1.11	0	-62311	30066	28432	26366	24732	22666	27400	23700	87	8000	500	19290	50	1	17132936	4969	-42.03	1.97	12	4.60	-690.00	14723.00	56200	20231023	-48.40	22100	20240909	31.22	43800	-33.79	20240222	22100	31.22	20240909	56000	-48.21	20231024	22100	31.22	20240909	3.81	N	091120	500	86 억		190944	N	N	451	N	00	N
42	20241024	150734	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27500	700	2	2.61	11658008950	433623	71.39	26550	29000	25250	34800	18800	26800	26885.13	1.11	0	-52431	30066	28432	26366	24732	22666	27400	23700	87	8000	500	19290	50	1	17132936	4712	-39.86	1.87	12	2.53	-690.00	14723.00	56200	20231023	-51.07	22100	20240909	24.43	43800	-37.21	20240222	22100	24.43	20240909	56000	-50.89	20231024	22100	24.43	20240909	3.81	N	091120	500	86 억		190944	N	N	31	N	00	N
43	20241024	140721	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25300	-1500	5	-5.60	3071465250	118578	19.52	26550	26650	25300	34800	18800	26800	25902.34	1.11	0	-11580	30066	28432	26366	24732	22666	27400	23700	87	8000	500	19290	50	1	17132936	4335	-36.67	1.72	12	0.69	-690.00	14723.00	56200	20231023	-54.98	22100	20240909	14.48	43800	-42.24	20240222	22100	14.48	20240909	56000	-54.82	20231024	22100	14.48	20240909	3.81	N	091120	500	86 억		190944	N	N	31	N	00	N
44	20241024	130732	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25700	-1100	5	-4.10	2438397550	93765	15.44	26550	26650	25600	34800	18800	26800	26005.24	1.11	0	-9651	30066	28432	26366	24732	22666	27400	23700	87	8000	500	19290	50	1	17132936	4403	-37.25	1.75	12	0.55	-690.00	14723.00	56200	20231023	-54.27	22100	20240909	16.29	43800	-41.32	20240222	22100	16.29	20240909	56000	-54.11	20231024	22100	16.29	20240909	3.81	N	091120	500	86 억		190944	N	N	31	N	00	N
45	20241024	120731	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26000	-800	5	-2.99	2217821600	85202	14.03	26550	26650	25600	34800	18800	26800	26029.98	1.11	0	-6148	30066	28432	26366	24732	22666	27400	23700	87	8000	500	19290	50	1	17132936	4455	-37.68	1.77	12	0.50	-690.00	14723.00	56200	20231023	-53.74	22100	20240909	17.65	43800	-40.64	20240222	22100	17.65	20240909	56000	-53.57	20231024	22100	17.65	20240909	3.81	N	091120	500	86 억		190944	N	N	31	N	00	N
46	20241024	110734	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26000	-800	5	-2.99	1722072700	66041	10.87	26550	26650	25650	34800	18800	26800	26075.59	1.11	0	-4995	30066	28432	26366	24732	22666	27400	23700	87	8000	500	19290	50	1	17132936	4455	-37.68	1.77	12	0.39	-690.00	14723.00	56200	20231023	-53.74	22100	20240909	17.65	43800	-40.64	20240222	22100	17.65	20240909	56000	-53.57	20231024	22100	17.65	20240909	3.81	N	091120	500	86 억		190944	N	N	31	N	00	N
47	20241024	100733	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26000	-800	5	-2.99	1234703500	47185	7.77	26550	26650	25900	34800	18800	26800	26167.02	1.11	0	2339	30066	28432	26366	24732	22666	27400	23700	87	8000	500	19290	50	1	17132936	4455	-37.68	1.77	12	0.28	-690.00	14723.00	56200	20231023	-53.74	22100	20240909	17.65	43800	-40.64	20240222	22100	17.65	20240909	56000	-53.57	20231024	22100	17.65	20240909	3.81	N	091120	500	86 억		190944	N	N	31	N	00	N
48	20241024	090800	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26400	-400	5	-1.49	381088900	14539	2.39	26550	26550	26000	34800	18800	26800	26210.68	1.11	0	3290	30066	28432	26366	24732	22666	27400	23700	87	8000	500	19290	50	1	17132936	4523	-38.26	1.79	12	0.08	-690.00	14723.00	56200	20231023	-53.02	22100	20240909	19.46	43800	-39.73	20240222	22100	19.46	20240909	56000	-52.86	20231024	22100	19.46	20240909	3.81	N	091120	500	86 억		190944	N	N	31	N	00	N
49	20241023	160732	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26800	1500	2	5.93	15874580550	606411	372.23	28000	28000	24300	32850	17750	25300	26177.89	1.73	0	-109520	26333	25816	25283	24766	24233	25550	24500	87	7550	500	18210	50	1	17132936	4592	-38.84	1.82	12	3.54	-690.00	14723.00	56200	20231023	-52.31	22100	20240909	21.27	43800	-38.81	20240222	22100	21.27	20240909	56200	-52.31	20231023	22100	21.27	20240909	3.89	N	091120	500	86 억		297211	N	N	31	N	00	N
50	20241023	150746	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27050	1750	2	6.92	15360821250	587194	360.44	28000	28000	24300	32850	17750	25300	26159.71	1.73	0	-106864	26333	25816	25283	24766	24233	25550	24500	87	7550	500	18210	50	1	17132936	4634	-39.20	1.84	12	3.43	-690.00	14723.00	56200	20231023	-51.87	22100	20240909	22.40	43800	-38.24	20240222	22100	22.40	20240909	56200	-51.87	20231023	22100	22.40	20240909	3.89	N	091120	500	86 억		297211	N	N	182	N	00	N
51	20241023	140751	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25300	0	3	0.00	10070294650	389784	239.26	28000	28000	24300	32850	17750	25300	25835.58	1.73	0	-97758	26333	25816	25283	24766	24233	25550	24500	87	7550	500	18210	50	1	17132936	4335	-36.67	1.72	12	2.28	-690.00	14723.00	56200	20231023	-54.98	22100	20240909	14.48	43800	-42.24	20240222	22100	14.48	20240909	56200	-54.98	20231023	22100	14.48	20240909	3.89	N	091120	500	86 억		297211	N	N	182	N	00	N
52	20241023	130738	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24550	-750	5	-2.96	8847376700	341350	209.53	28000	28000	24300	32850	17750	25300	25918.79	1.73	0	-79019	26333	25816	25283	24766	24233	25550	24500	87	7550	500	18210	50	1	17132936	4206	-35.58	1.67	12	1.99	-690.00	14723.00	56200	20231023	-56.32	22100	20240909	11.09	43800	-43.95	20240222	22100	11.09	20240909	56200	-56.32	20231023	22100	11.09	20240909	3.89	N	091120	500	86 억		297211	N	N	182	N	00	N
53	20241023	120734	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24550	-750	5	-2.96	8591544800	330924	203.13	28000	28000	24300	32850	17750	25300	25962.30	1.73	0	-77294	26333	25816	25283	24766	24233	25550	24500	87	7550	500	18210	50	1	17132936	4206	-35.58	1.67	12	1.93	-690.00	14723.00	56200	20231023	-56.32	22100	20240909	11.09	43800	-43.95	20240222	22100	11.09	20240909	56200	-56.32	20231023	22100	11.09	20240909	3.89	N	091120	500	86 억		297211	N	N	182	N	00	N
54	20241023	110730	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24750	-550	5	-2.17	7883442250	302187	185.49	28000	28000	24300	32850	17750	25300	26087.97	1.73	0	-61914	26333	25816	25283	24766	24233	25550	24500	87	7550	500	18210	50	1	17132936	4240	-35.87	1.68	12	1.76	-690.00	14723.00	56200	20231023	-55.96	22100	20240909	11.99	43800	-43.49	20240222	22100	11.99	20240909	56200	-55.96	20231023	22100	11.99	20240909	3.89	N	091120	500	86 억		297211	N	N	182	N	00	N
55	20241023	100734	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24950	-350	5	-1.38	6697938150	254127	155.99	28000	28000	24950	32850	17750	25300	26356.68	1.73	0	-56335	26333	25816	25283	24766	24233	25550	24500	87	7550	500	18210	50	1	17132936	4275	-36.16	1.69	12	1.48	-690.00	14723.00	56200	20231023	-55.60	22100	20240909	12.90	43800	-43.04	20240222	22100	12.90	20240909	56200	-55.60	20231023	22100	12.90	20240909	3.89	N	091120	500	86 억		297211	N	N	182	N	00	N
56	20241023	090735	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26250	950	2	3.75	2652989450	97761	60.01	28000	28000	26000	32850	17750	25300	27137.60	1.73	0	-25235	26333	25816	25283	24766	24233	25550	24500	87	7550	500	18210	50	1	17132936	4497	-38.04	1.78	12	0.57	-690.00	14723.00	56200	20231023	-53.29	22100	20240909	18.78	43800	-40.07	20240222	22100	18.78	20240909	56200	-53.29	20231023	22100	18.78	20240909	3.89	N	091120	500	86 억		297211	N	N	182	N	00	N
57	20241022	160724	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25300	-700	5	-2.69	4078702400	162177	128.93	25500	25800	24750	33800	18200	26000	25149.50	1.50	0	34191	27333	26666	26233	25566	25133	26450	25350	87	7800	500	18720	50	1	17132936	4335	-36.67	1.72	12	0.95	-690.00	14723.00	56200	20231023	-54.98	22100	20240909	14.48	43800	-42.24	20240222	22100	14.48	20240909	56200	-54.98	20231023	22100	14.48	20240909	4.12	N	091120	500	86 억		256319	N	N	182	N	00	N
58	20241022	150735	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25300	-700	5	-2.69	3898665750	155055	123.27	25500	25800	24750	33800	18200	26000	25143.76	1.50	0	32457	27333	26666	26233	25566	25133	26450	25350	87	7800	500	18720	50	1	17132936	4335	-36.67	1.72	12	0.91	-690.00	14723.00	56200	20231023	-54.98	22100	20240909	14.48	43800	-42.24	20240222	22100	14.48	20240909	56200	-54.98	20231023	22100	14.48	20240909	4.12	N	091120	500	86 억		256319	N	N	4	N	00	N
59	20241022	140734	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25300	-700	5	-2.69	3534512900	140634	111.81	25500	25800	24750	33800	18200	26000	25132.71	1.50	0	27469	27333	26666	26233	25566	25133	26450	25350	87	7800	500	18720	50	1	17132936	4335	-36.67	1.72	12	0.82	-690.00	14723.00	56200	20231023	-54.98	22100	20240909	14.48	43800	-42.24	20240222	22100	14.48	20240909	56200	-54.98	20231023	22100	14.48	20240909	4.12	N	091120	500	86 억		256319	N	N	4	N	00	N
60	20241022	130735	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25100	-900	5	-3.46	3213586400	127946	101.72	25500	25800	24750	33800	18200	26000	25116.74	1.50	0	25294	27333	26666	26233	25566	25133	26450	25350	87	7800	500	18720	50	1	17132936	4300	-36.38	1.70	12	0.75	-690.00	14723.00	56200	20231023	-55.34	22100	20240909	13.57	43800	-42.69	20240222	22100	13.57	20240909	56200	-55.34	20231023	22100	13.57	20240909	4.12	N	091120	500	86 억		256319	N	N	4	N	00	N
61	20241022	120732	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24950	-1050	5	-4.04	2933903450	116746	92.81	25500	25800	24750	33800	18200	26000	25130.66	1.50	0	24791	27333	26666	26233	25566	25133	26450	25350	87	7800	500	18720	50	1	17132936	4275	-36.16	1.69	12	0.68	-690.00	14723.00	56200	20231023	-55.60	22100	20240909	12.90	43800	-43.04	20240222	22100	12.90	20240909	56200	-55.60	20231023	22100	12.90	20240909	4.12	N	091120	500	86 억		256319	N	N	4	N	00	N
62	20241022	110729	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24950	-1050	5	-4.04	2684474750	106753	84.87	25500	25800	24750	33800	18200	26000	25146.60	1.50	0	25870	27333	26666	26233	25566	25133	26450	25350	87	7800	500	18720	50	1	17132936	4275	-36.16	1.69	12	0.62	-690.00	14723.00	56200	20231023	-55.60	22100	20240909	12.90	43800	-43.04	20240222	22100	12.90	20240909	56200	-55.60	20231023	22100	12.90	20240909	4.12	N	091120	500	86 억		256319	N	N	4	N	00	N
63	20241022	100731	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25050	-950	5	-3.65	1947299000	77226	61.40	25500	25800	24750	33800	18200	26000	25215.59	1.50	0	17942	27333	26666	26233	25566	25133	26450	25350	87	7800	500	18720	50	1	17132936	4292	-36.30	1.70	12	0.45	-690.00	14723.00	56200	20231023	-55.43	22100	20240909	13.35	43800	-42.81	20240222	22100	13.35	20240909	56200	-55.43	20231023	22100	13.35	20240909	4.12	N	091120	500	86 억		256319	N	N	4	N	00	N
64	20241022	090730	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25550	-450	5	-1.73	226352050	8835	7.02	25500	25800	25500	33800	18200	26000	25619.93	1.50	0	2429	27333	26666	26233	25566	25133	26450	25350	87	7800	500	18720	50	1	17132936	4377	-37.03	1.74	12	0.05	-690.00	14723.00	56200	20231023	-54.54	22100	20240909	15.61	43800	-41.67	20240222	22100	15.61	20240909	56200	-54.54	20231023	22100	15.61	20240909	4.12	N	091120	500	86 억		256319	N	N	4	N	00	N
65	20241021	160723	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26000	-650	5	-2.44	3293948100	124489	28.54	26650	26900	25800	34600	18700	26650	26460.14	1.45	0	9621	29716	28182	26916	25382	24116	27550	24750	87	7950	500	19180	50	1	17132936	4455	-37.68	1.77	12	0.73	-690.00	14723.00	56200	20231023	-53.74	22100	20240909	17.65	43800	-40.64	20240222	22100	17.65	20240909	56200	-53.74	20231023	22100	17.65	20240909	4.14	N	091120	500	86 억		248164	N	N	4	N	00	N
66	20241021	150728	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25950	-700	5	-2.63	3096814950	116883	26.79	26650	26900	25900	34600	18700	26650	26494.99	1.45	0	8377	29716	28182	26916	25382	24116	27550	24750	87	7950	500	19180	50	1	17132936	4446	-37.61	1.76	12	0.68	-690.00	14723.00	56200	20231023	-53.83	22100	20240909	17.42	43800	-40.75	20240222	22100	17.42	20240909	56200	-53.83	20231023	22100	17.42	20240909	4.14	N	091120	500	86 억		248164	N	N	816	N	00	N
67	20241021	140730	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26200	-450	5	-1.69	2641101800	99389	22.78	26650	26900	26050	34600	18700	26650	26573.37	1.45	0	6136	29716	28182	26916	25382	24116	27550	24750	87	7950	500	19180	50	1	17132936	4489	-37.97	1.78	12	0.58	-690.00	14723.00	56200	20231023	-53.38	22100	20240909	18.55	43800	-40.18	20240222	22100	18.55	20240909	56200	-53.38	20231023	22100	18.55	20240909	4.14	N	091120	500	86 억		248164	N	N	816	N	00	N
68	20241021	130727	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26450	-200	5	-0.75	2290877350	86025	19.72	26650	26900	26400	34600	18700	26650	26630.37	1.45	0	5751	29716	28182	26916	25382	24116	27550	24750	87	7950	500	19180	50	1	17132936	4532	-38.33	1.80	12	0.50	-690.00	14723.00	56200	20231023	-52.94	22100	20240909	19.68	43800	-39.61	20240222	22100	19.68	20240909	56200	-52.94	20231023	22100	19.68	20240909	4.14	N	091120	500	86 억		248164	N	N	816	N	00	N
69	20241021	120728	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26550	-100	5	-0.38	2000397100	75063	17.21	26650	26900	26400	34600	18700	26650	26649.58	1.45	0	9435	29716	28182	26916	25382	24116	27550	24750	87	7950	500	19180	50	1	17132936	4549	-38.48	1.80	12	0.44	-690.00	14723.00	56200	20231023	-52.76	22100	20240909	20.14	43800	-39.38	20240222	22100	20.14	20240909	56200	-52.76	20231023	22100	20.14	20240909	4.14	N	091120	500	86 억		248164	N	N	816	N	00	N
70	20241021	110725	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26550	-100	5	-0.38	1653575950	62070	14.23	26650	26900	26400	34600	18700	26650	26640.50	1.45	0	6247	29716	28182	26916	25382	24116	27550	24750	87	7950	500	19180	50	1	17132936	4549	-38.48	1.80	12	0.36	-690.00	14723.00	56200	20231023	-52.76	22100	20240909	20.14	43800	-39.38	20240222	22100	20.14	20240909	56200	-52.76	20231023	22100	20.14	20240909	4.14	N	091120	500	86 억		248164	N	N	816	N	00	N
71	20241021	100727	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26700	50	2	0.19	1267019650	47562	10.90	26650	26900	26400	34600	18700	26650	26639.32	1.45	0	5466	29716	28182	26916	25382	24116	27550	24750	87	7950	500	19180	50	1	17132936	4574	-38.70	1.81	12	0.28	-690.00	14723.00	56200	20231023	-52.49	22100	20240909	20.81	43800	-39.04	20240222	22100	20.81	20240909	56200	-52.49	20231023	22100	20.81	20240909	4.14	N	091120	500	86 억		248164	N	N	816	N	00	N
72	20241021	090725	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26650	0	3	0.00	321253300	12062	2.77	26650	26850	26500	34600	18700	26650	26633.49	1.45	0	-3	29716	28182	26916	25382	24116	27550	24750	87	7950	500	19180	50	1	17132936	4566	-38.62	1.81	12	0.07	-690.00	14723.00	56200	20231023	-52.58	22100	20240909	20.59	43800	-39.16	20240222	22100	20.59	20240909	56200	-52.58	20231023	22100	20.59	20240909	4.14	N	091120	500	86 억		248164	N	N	816	N	00	N
73	20241018	160724	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26650	-1900	5	-6.65	11573041000	433731	543.37	28300	28450	25650	37100	20000	28550	26682.55	1.39	0	-4760	29750	29150	28550	27950	27350	28850	27650	87	8550	500	20550	50	1	17132936	4566	-38.62	1.81	12	2.53	-690.00	14723.00	56200	20231023	-52.58	22100	20240909	20.59	43800	-39.16	20240222	22100	20.59	20240909	56200	-52.58	20231023	22100	20.59	20240909	4.13	N	091120	500	86 억		238545	N	N	816	N	00	N
74	20241018	150744	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26550	-2000	5	-7.01	11186956450	419202	525.17	28300	28450	25650	37100	20000	28550	26686.31	1.39	0	-4431	29750	29150	28550	27950	27350	28850	27650	87	8550	500	20550	50	1	17132936	4549	-38.48	1.80	12	2.45	-690.00	14723.00	56200	20231023	-52.76	22100	20240909	20.14	43800	-39.38	20240222	22100	20.14	20240909	56200	-52.76	20231023	22100	20.14	20240909	4.13	N	091120	500	86 억		238545	N	N	3	N	00	N
75	20241018	140744	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26400	-2150	5	-7.53	10507462650	393659	493.17	28300	28450	25650	37100	20000	28550	26691.79	1.39	0	3422	29750	29150	28550	27950	27350	28850	27650	87	8550	500	20550	50	1	17132936	4523	-38.26	1.79	12	2.30	-690.00	14723.00	56200	20231023	-53.02	22100	20240909	19.46	43800	-39.73	20240222	22100	19.46	20240909	56200	-53.02	20231023	22100	19.46	20240909	4.13	N	091120	500	86 억		238545	N	N	3	N	00	N
76	20241018	130730	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25950	-2600	5	-9.11	7651630650	285962	358.25	28300	28450	25650	37100	20000	28550	26757.51	1.39	0	-2541	29750	29150	28550	27950	27350	28850	27650	87	8550	500	20550	50	1	17132936	4446	-37.61	1.76	12	1.67	-690.00	14723.00	56200	20231023	-53.83	22100	20240909	17.42	43800	-40.75	20240222	22100	17.42	20240909	56200	-53.83	20231023	22100	17.42	20240909	4.13	N	091120	500	86 억		238545	N	N	3	N	00	N
77	20241018	120741	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26600	-1950	5	-6.83	5025393400	185499	232.39	28300	28450	26500	37100	20000	28550	27091.22	1.39	0	-2128	29750	29150	28550	27950	27350	28850	27650	87	8550	500	20550	50	1	17132936	4557	-38.55	1.81	12	1.08	-690.00	14723.00	56200	20231023	-52.67	22100	20240909	20.36	43800	-39.27	20240222	22100	20.36	20240909	56200	-52.67	20231023	22100	20.36	20240909	4.13	N	091120	500	86 억		238545	N	N	3	N	00	N
78	20241018	110734	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	26750	-1800	5	-6.30	3819536000	140216	175.66	28300	28450	26750	37100	20000	28550	27240.37	1.39	0	-7305	29750	29150	28550	27950	27350	28850	27650	87	8550	500	20550	50	1	17132936	4583	-38.77	1.82	12	0.82	-690.00	14723.00	56200	20231023	-52.40	22100	20240909	21.04	43800	-38.93	20240222	22100	21.04	20240909	56200	-52.40	20231023	22100	21.04	20240909	4.13	N	091120	500	86 억		238545	N	N	3	N	00	N
79	20241018	100726	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27150	-1400	5	-4.90	2904718350	106267	133.13	28300	28450	26900	37100	20000	28550	27334.15	1.39	0	-2266	29750	29150	28550	27950	27350	28850	27650	87	8550	500	20550	50	1	17132936	4652	-39.35	1.84	12	0.62	-690.00	14723.00	56200	20231023	-51.69	22100	20240909	22.85	43800	-38.01	20240222	22100	22.85	20240909	56200	-51.69	20231023	22100	22.85	20240909	4.13	N	091120	500	86 억		238545	N	N	3	N	00	N
80	20241018	090728	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27550	-1000	5	-3.50	551997700	19907	24.94	28300	28450	27150	37100	20000	28550	27728.82	1.39	0	4200	29750	29150	28550	27950	27350	28850	27650	87	8550	500	20550	50	1	17132936	4720	-39.93	1.87	12	0.12	-690.00	14723.00	56200	20231023	-50.98	22100	20240909	24.66	43800	-37.10	20240222	22100	24.66	20240909	56200	-50.98	20231023	22100	24.66	20240909	4.13	N	091120	500	86 억		238545	N	N	3	N	00	N
81	20241017	160727	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28550	-250	5	-0.87	2275151400	79687	87.26	28650	29150	27950	37400	20200	28800	28551.10	1.44	0	-9503	30533	29666	29233	28366	27933	29450	28150	87	8600	500	20730	50	1	17132936	4891	-41.38	1.94	12	0.47	-690.00	14723.00	56200	20231023	-49.20	22100	20240909	29.19	43800	-34.82	20240222	22100	29.19	20240909	56200	-49.20	20231023	22100	29.19	20240909	4.05	N	091120	500	86 억		246159	N	N	3	N	00	N
82	20241017	150729	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28650	-150	5	-0.52	2189724700	76702	83.99	28650	29150	27950	37400	20200	28800	28548.47	1.44	0	-9206	30533	29666	29233	28366	27933	29450	28150	87	8600	500	20730	50	1	17132936	4909	-41.52	1.95	12	0.45	-690.00	14723.00	56200	20231023	-49.02	22100	20240909	29.64	43800	-34.59	20240222	22100	29.64	20240909	56200	-49.02	20231023	22100	29.64	20240909	4.05	N	091120	500	86 억		246159	N	N	8	N	00	N
83	20241017	140730	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28450	-350	5	-1.22	1543078350	54268	59.42	28650	29050	27950	37400	20200	28800	28434.40	1.44	0	-3512	30533	29666	29233	28366	27933	29450	28150	87	8600	500	20730	50	1	17132936	4874	-41.23	1.93	12	0.32	-690.00	14723.00	56200	20231023	-49.38	22100	20240909	28.73	43800	-35.05	20240222	22100	28.73	20240909	56200	-49.38	20231023	22100	28.73	20240909	4.05	N	091120	500	86 억		246159	N	N	8	N	00	N
84	20241017	130727	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28400	-400	5	-1.39	1403660700	49358	54.05	28650	29050	27950	37400	20200	28800	28438.36	1.44	0	-3273	30533	29666	29233	28366	27933	29450	28150	87	8600	500	20730	50	1	17132936	4866	-41.16	1.93	12	0.29	-690.00	14723.00	56200	20231023	-49.47	22100	20240909	28.51	43800	-35.16	20240222	22100	28.51	20240909	56200	-49.47	20231023	22100	28.51	20240909	4.05	N	091120	500	86 억		246159	N	N	8	N	00	N
85	20241017	120730	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28450	-350	5	-1.22	1272211450	44743	48.99	28650	29050	27950	37400	20200	28800	28433.75	1.44	0	-2883	30533	29666	29233	28366	27933	29450	28150	87	8600	500	20730	50	1	17132936	4874	-41.23	1.93	12	0.26	-690.00	14723.00	56200	20231023	-49.38	22100	20240909	28.73	43800	-35.05	20240222	22100	28.73	20240909	56200	-49.38	20231023	22100	28.73	20240909	4.05	N	091120	500	86 억		246159	N	N	8	N	00	N
86	20241017	110730	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28150	-650	5	-2.26	1129188850	39706	43.48	28650	29050	27950	37400	20200	28800	28438.74	1.44	0	-1963	30533	29666	29233	28366	27933	29450	28150	87	8600	500	20730	50	1	17132936	4823	-40.80	1.91	12	0.23	-690.00	14723.00	56200	20231023	-49.91	22100	20240909	27.38	43800	-35.73	20240222	22100	27.38	20240909	56200	-49.91	20231023	22100	27.38	20240909	4.05	N	091120	500	86 억		246159	N	N	8	N	00	N
87	20241017	100729	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28100	-700	5	-2.43	910333900	31927	34.96	28650	29050	27950	37400	20200	28800	28512.97	1.44	0	-1758	30533	29666	29233	28366	27933	29450	28150	87	8600	500	20730	50	1	17132936	4814	-40.72	1.91	12	0.19	-690.00	14723.00	56200	20231023	-50.00	22100	20240909	27.15	43800	-35.84	20240222	22100	27.15	20240909	56200	-50.00	20231023	22100	27.15	20240909	4.05	N	091120	500	86 억		246159	N	N	8	N	00	N
88	20241017	090723	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28700	-100	5	-0.35	181024250	6293	6.89	28650	29050	28200	37400	20200	28800	28765.96	1.44	0	-1587	30533	29666	29233	28366	27933	29450	28150	87	8600	500	20730	50	1	17132936	4917	-41.59	1.95	12	0.04	-690.00	14723.00	56200	20231023	-48.93	22100	20240909	29.86	43800	-34.47	20240222	22100	29.86	20240909	56200	-48.93	20231023	22100	29.86	20240909	4.05	N	091120	500	86 억		246159	N	N	8	N	00	N
89	20241016	160721	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28800	-950	5	-3.19	2643318800	90671	23.91	29300	30100	28800	38650	20850	29750	29153.11	1.50	0	-13680	32583	31166	30083	28666	27583	31875	29375	87	8900	500	21420	50	1	17132936	4934	-41.74	1.96	12	0.53	-690.00	14723.00	56200	20231023	-48.75	22100	20240909	30.32	43800	-34.25	20240222	22100	30.32	20240909	56200	-48.75	20231023	22100	30.32	20240909	4.10	N	091120	500	86 억		256836	N	N	8	N	00	N
90	20241016	150724	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28950	-800	5	-2.69	2471113150	84703	22.33	29300	30100	28800	38650	20850	29750	29173.86	1.50	0	-11243	32583	31166	30083	28666	27583	31875	29375	87	8900	500	21420	50	1	17132936	4960	-41.96	1.97	12	0.49	-690.00	14723.00	56200	20231023	-48.49	22100	20240909	31.00	43800	-33.90	20240222	22100	31.00	20240909	56200	-48.49	20231023	22100	31.00	20240909	4.10	N	091120	500	86 억		256836	N	N	7	N	00	N
91	20241016	140725	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29000	-750	5	-2.52	2235589200	76559	20.19	29300	30100	28800	38650	20850	29750	29200.87	1.50	0	-7711	32583	31166	30083	28666	27583	31875	29375	87	8900	500	21420	50	1	17132936	4969	-42.03	1.97	12	0.45	-690.00	14723.00	56200	20231023	-48.40	22100	20240909	31.22	43800	-33.79	20240222	22100	31.22	20240909	56200	-48.40	20231023	22100	31.22	20240909	4.10	N	091120	500	86 억		256836	N	N	7	N	00	N
92	20241016	130722	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28900	-850	5	-2.86	2002293100	68482	18.06	29300	30100	28850	38650	20850	29750	29238.24	1.50	0	-6096	32583	31166	30083	28666	27583	31875	29375	87	8900	500	21420	50	1	17132936	4951	-41.88	1.96	12	0.40	-690.00	14723.00	56200	20231023	-48.58	22100	20240909	30.77	43800	-34.02	20240222	22100	30.77	20240909	56200	-48.58	20231023	22100	30.77	20240909	4.10	N	091120	500	86 억		256836	N	N	7	N	00	N
93	20241016	120723	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28900	-850	5	-2.86	1837748300	62794	16.56	29300	30100	28900	38650	20850	29750	29266.30	1.50	0	-5094	32583	31166	30083	28666	27583	31875	29375	87	8900	500	21420	50	1	17132936	4951	-41.88	1.96	12	0.37	-690.00	14723.00	56200	20231023	-48.58	22100	20240909	30.77	43800	-34.02	20240222	22100	30.77	20240909	56200	-48.58	20231023	22100	30.77	20240909	4.10	N	091120	500	86 억		256836	N	N	7	N	00	N
94	20241016	110721	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28950	-800	5	-2.69	1663344900	56776	14.97	29300	30100	28950	38650	20850	29750	29296.62	1.50	0	-4314	32583	31166	30083	28666	27583	31875	29375	87	8900	500	21420	50	1	17132936	4960	-41.96	1.97	12	0.33	-690.00	14723.00	56200	20231023	-48.49	22100	20240909	31.00	43800	-33.90	20240222	22100	31.00	20240909	56200	-48.49	20231023	22100	31.00	20240909	4.10	N	091120	500	86 억		256836	N	N	7	N	00	N
95	20241016	100722	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29350	-400	5	-1.34	1228531750	41841	11.03	29300	30100	29000	38650	20850	29750	29361.91	1.50	0	-3107	32583	31166	30083	28666	27583	31875	29375	87	8900	500	21420	50	1	17132936	5029	-42.54	1.99	12	0.24	-690.00	14723.00	56200	20231023	-47.78	22100	20240909	32.81	43800	-32.99	20240222	22100	32.81	20240909	56200	-47.78	20231023	22100	32.81	20240909	4.10	N	091120	500	86 억		256836	N	N	7	N	00	N
96	20241016	090723	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29500	-250	5	-0.84	298929650	10037	2.65	29300	30100	29300	38650	20850	29750	29782.77	1.50	0	-4399	32583	31166	30083	28666	27583	31875	29375	87	8900	500	21420	50	1	17132936	5054	-42.75	2.00	12	0.06	-690.00	14723.00	56200	20231023	-47.51	22100	20240909	33.48	43800	-32.65	20240222	22100	33.48	20240909	56200	-47.51	20231023	22100	33.48	20240909	4.10	N	091120	500	86 억		256836	N	N	7	N	00	N
97	20241015	160717	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29750	950	2	3.30	11416308800	376553	151.29	29100	31500	29000	37400	20200	28800	30318.41	1.61	0	-18446	30900	29850	28750	27700	26600	30375	28225	87	8600	500	20730	50	1	17132936	5097	-43.12	2.02	12	2.20	-690.00	14723.00	56200	20231023	-47.06	22100	20240909	34.62	43800	-32.08	20240222	22100	34.62	20240909	56200	-47.06	20231023	22100	34.62	20240909	4.07	N	091120	500	86 억		275358	N	N	7	N	00	N
98	20241015	150725	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29600	800	2	2.78	11114856750	366422	147.22	29100	31500	29000	37400	20200	28800	30333.49	1.61	0	-14332	30900	29850	28750	27700	26600	30375	28225	87	8600	500	20730	50	1	17132936	5071	-42.90	2.01	12	2.14	-690.00	14723.00	56200	20231023	-47.33	22100	20240909	33.94	43800	-32.42	20240222	22100	33.94	20240909	56200	-47.33	20231023	22100	33.94	20240909	4.07	N	091120	500	86 억		275358	N	N	14	N	00	N
99	20241015	140723	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29200	400	2	1.39	10508276150	345735	138.90	29100	31500	29050	37400	20200	28800	30394.02	1.61	0	-6954	30900	29850	28750	27700	26600	30375	28225	87	8600	500	20730	50	1	17132936	5003	-42.32	1.98	12	2.02	-690.00	14723.00	56200	20231023	-48.04	22100	20240909	32.13	43800	-33.33	20240222	22100	32.13	20240909	56200	-48.04	20231023	22100	32.13	20240909	4.07	N	091120	500	86 억		275358	N	N	14	N	00	N
100	20241015	130721	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29400	600	2	2.08	9979789250	327723	131.67	29100	31500	29100	37400	20200	28800	30451.90	1.61	0	-1310	30900	29850	28750	27700	26600	30375	28225	87	8600	500	20730	50	1	17132936	5037	-42.61	2.00	12	1.91	-690.00	14723.00	56200	20231023	-47.69	22100	20240909	33.03	43800	-32.88	20240222	22100	33.03	20240909	56200	-47.69	20231023	22100	33.03	20240909	4.07	N	091120	500	86 억		275358	N	N	14	N	00	N
101	20241015	120722	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29600	800	2	2.78	9230158150	302345	121.47	29100	31500	29100	37400	20200	28800	30528.56	1.61	0	3950	30900	29850	28750	27700	26600	30375	28225	87	8600	500	20730	50	1	17132936	5071	-42.90	2.01	12	1.76	-690.00	14723.00	56200	20231023	-47.33	22100	20240909	33.94	43800	-32.42	20240222	22100	33.94	20240909	56200	-47.33	20231023	22100	33.94	20240909	4.07	N	091120	500	86 억		275358	N	N	14	N	00	N
102	20241015	110730	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29950	1150	2	3.99	8407328300	274703	110.37	29100	31500	29100	37400	20200	28800	30605.16	1.61	0	13054	30900	29850	28750	27700	26600	30375	28225	87	8600	500	20730	50	1	17132936	5131	-43.41	2.03	12	1.60	-690.00	14723.00	56200	20231023	-46.71	22100	20240909	35.52	43800	-31.62	20240222	22100	35.52	20240909	56200	-46.71	20231023	22100	35.52	20240909	4.07	N	091120	500	86 억		275358	N	N	14	N	00	N
103	20241015	100723	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30500	1700	2	5.90	7030197400	229074	92.03	29100	31500	29100	37400	20200	28800	30689.63	1.61	0	25834	30900	29850	28750	27700	26600	30375	28225	87	8600	500	20730	50	1	17132936	5226	-44.20	2.07	12	1.34	-690.00	14723.00	56200	20231023	-45.73	22100	20240909	38.01	43800	-30.37	20240222	22100	38.01	20240909	56200	-45.73	20231023	22100	38.01	20240909	4.07	N	091120	500	86 억		275358	N	N	14	N	00	N
104	20241015	090720	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	30500	1700	2	5.90	1457031550	48490	19.48	29100	30650	29100	37400	20200	28800	30048.08	1.61	0	9101	30900	29850	28750	27700	26600	30375	28225	87	8600	500	20730	50	1	17132936	5226	-44.20	2.07	12	0.28	-690.00	14723.00	56200	20231023	-45.73	22100	20240909	38.01	43800	-30.37	20240222	22100	38.01	20240909	56200	-45.73	20231023	22100	38.01	20240909	4.07	N	091120	500	86 억		275358	N	N	14	N	00	N
105	20241014	160704	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28800	1200	2	4.35	7215699900	248360	178.37	28000	29800	27650	35850	19350	27600	29054.20	1.55	0	4550	29400	28500	28000	27100	26600	28250	26850	87	8250	500	19870	50	1	17132936	4934	-41.74	1.96	12	1.45	-690.00	14723.00	56200	20231023	-48.75	22100	20240909	30.32	43800	-34.25	20240222	22100	30.32	20240909	56200	-48.75	20231023	22100	30.32	20240909	4.10	N	091120	500	86 억		265898	N	N	14	N	00	N
106	20241014	150714	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28950	1350	2	4.89	7043118500	242372	174.07	28000	29800	27650	35850	19350	27600	29059.91	1.55	0	5032	29400	28500	28000	27100	26600	28250	26850	87	8250	500	19870	50	1	17132936	4960	-41.96	1.97	12	1.41	-690.00	14723.00	56200	20231023	-48.49	22100	20240909	31.00	43800	-33.90	20240222	22100	31.00	20240909	56200	-48.49	20231023	22100	31.00	20240909	4.10	N	091120	500	86 억		265898	N	N	26	N	00	N
107	20241014	140713	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28850	1250	2	4.53	6615375000	227588	163.46	28000	29800	27650	35850	19350	27600	29068.17	1.55	0	7342	29400	28500	28000	27100	26600	28250	26850	87	8250	500	19870	50	1	17132936	4943	-41.81	1.96	12	1.33	-690.00	14723.00	56200	20231023	-48.67	22100	20240909	30.54	43800	-34.13	20240222	22100	30.54	20240909	56200	-48.67	20231023	22100	30.54	20240909	4.10	N	091120	500	86 억		265898	N	N	26	N	00	N
108	20241014	130712	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28800	1200	2	4.35	6260493550	215235	154.58	28000	29800	27650	35850	19350	27600	29087.68	1.55	0	4049	29400	28500	28000	27100	26600	28250	26850	87	8250	500	19870	50	1	17132936	4934	-41.74	1.96	12	1.26	-690.00	14723.00	56200	20231023	-48.75	22100	20240909	30.32	43800	-34.25	20240222	22100	30.32	20240909	56200	-48.75	20231023	22100	30.32	20240909	4.10	N	091120	500	86 억		265898	N	N	26	N	00	N
109	20241014	120705	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28850	1250	2	4.53	6029159250	207216	148.82	28000	29800	27650	35850	19350	27600	29096.95	1.55	0	6350	29400	28500	28000	27100	26600	28250	26850	87	8250	500	19870	50	1	17132936	4943	-41.81	1.96	12	1.21	-690.00	14723.00	56200	20231023	-48.67	22100	20240909	30.54	43800	-34.13	20240222	22100	30.54	20240909	56200	-48.67	20231023	22100	30.54	20240909	4.10	N	091120	500	86 억		265898	N	N	26	N	00	N
110	20241014	110705	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28900	1300	2	4.71	5533147700	189942	136.42	28000	29800	27650	35850	19350	27600	29131.77	1.55	0	6261	29400	28500	28000	27100	26600	28250	26850	87	8250	500	19870	50	1	17132936	4951	-41.88	1.96	12	1.11	-690.00	14723.00	56200	20231023	-48.58	22100	20240909	30.77	43800	-34.02	20240222	22100	30.77	20240909	56200	-48.58	20231023	22100	30.77	20240909	4.10	N	091120	500	86 억		265898	N	N	26	N	00	N
111	20241014	100705	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29450	1850	2	6.70	4825643200	165651	118.97	28000	29800	27650	35850	19350	27600	29132.59	1.55	0	11745	29400	28500	28000	27100	26600	28250	26850	87	8250	500	19870	50	1	17132936	5046	-42.68	2.00	12	0.97	-690.00	14723.00	56200	20231023	-47.60	22100	20240909	33.26	43800	-32.76	20240222	22100	33.26	20240909	56200	-47.60	20231023	22100	33.26	20240909	4.10	N	091120	500	86 억		265898	N	N	26	N	00	N
112	20241014	090709	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28700	1100	2	3.99	1207242950	42168	30.29	28000	29100	27650	35850	19350	27600	28632.55	1.55	0	3029	29400	28500	28000	27100	26600	28250	26850	87	8250	500	19870	50	1	17132936	4917	-41.59	1.95	12	0.25	-690.00	14723.00	56200	20231023	-48.93	22100	20240909	29.86	43800	-34.47	20240222	22100	29.86	20240909	56200	-48.93	20231023	22100	29.86	20240909	4.10	N	091120	500	86 억		265898	N	N	26	N	00	N
113	20241011	160654	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27600	-950	5	-3.33	3901042900	138618	77.04	28800	28900	27500	37100	20000	28550	28143.88	1.62	0	-14832	29983	29266	28433	27716	26883	29625	28075	87	8550	500	20550	50	1	17132936	4729	-40.00	1.87	12	0.81	-690.00	14723.00	56200	20231023	-50.89	22100	20240909	24.89	43800	-36.99	20240222	22100	24.89	20240909	56200	-50.89	20231023	22100	24.89	20240909	4.09	N	091120	500	86 억		277420	N	N	26	N	00	N
114	20241011	150705	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27750	-800	5	-2.80	3729070500	132399	73.58	28800	28900	27500	37100	20000	28550	28165.40	1.62	0	-13628	29983	29266	28433	27716	26883	29625	28075	87	8550	500	20550	50	1	17132936	4754	-40.22	1.88	12	0.77	-690.00	14723.00	56200	20231023	-50.62	22100	20240909	25.57	43800	-36.64	20240222	22100	25.57	20240909	56200	-50.62	20231023	22100	25.57	20240909	4.09	N	091120	500	86 억		277420	N	N	11	N	00	N
115	20241011	140706	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	27900	-650	5	-2.28	3055626400	108100	60.08	28800	28900	27850	37100	20000	28550	28266.66	1.62	0	-13269	29983	29266	28433	27716	26883	29625	28075	87	8550	500	20550	50	1	17132936	4780	-40.43	1.89	12	0.63	-690.00	14723.00	56200	20231023	-50.36	22100	20240909	26.24	43800	-36.30	20240222	22100	26.24	20240909	56200	-50.36	20231023	22100	26.24	20240909	4.09	N	091120	500	86 억		277420	N	N	11	N	00	N
116	20241011	130707	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28150	-400	5	-1.40	2389211450	84306	46.85	28800	28900	28100	37100	20000	28550	28339.76	1.62	0	-1015	29983	29266	28433	27716	26883	29625	28075	87	8550	500	20550	50	1	17132936	4823	-40.80	1.91	12	0.49	-690.00	14723.00	56200	20231023	-49.91	22100	20240909	27.38	43800	-35.73	20240222	22100	27.38	20240909	56200	-49.91	20231023	22100	27.38	20240909	4.09	N	091120	500	86 억		277420	N	N	11	N	00	N
117	20241011	120703	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28250	-300	5	-1.05	2061382950	72694	40.40	28800	28900	28100	37100	20000	28550	28356.99	1.62	0	1658	29983	29266	28433	27716	26883	29625	28075	87	8550	500	20550	50	1	17132936	4840	-40.94	1.92	12	0.42	-690.00	14723.00	56200	20231023	-49.73	22100	20240909	27.83	43800	-35.50	20240222	22100	27.83	20240909	56200	-49.73	20231023	22100	27.83	20240909	4.09	N	091120	500	86 억		277420	N	N	11	N	00	N
118	20241011	110702	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28300	-250	5	-0.88	1752149800	61778	34.33	28800	28900	28100	37100	20000	28550	28362.04	1.62	0	2943	29983	29266	28433	27716	26883	29625	28075	87	8550	500	20550	50	1	17132936	4849	-41.01	1.92	12	0.36	-690.00	14723.00	56200	20231023	-49.64	22100	20240909	28.05	43800	-35.39	20240222	22100	28.05	20240909	56200	-49.64	20231023	22100	28.05	20240909	4.09	N	091120	500	86 억		277420	N	N	11	N	00	N
119	20241011	100710	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28550	0	3	0.00	1165087850	41010	22.79	28800	28900	28100	37100	20000	28550	28409.85	1.62	0	-770	29983	29266	28433	27716	26883	29625	28075	87	8550	500	20550	50	1	17132936	4891	-41.38	1.94	12	0.24	-690.00	14723.00	56200	20231023	-49.20	22100	20240909	29.19	43800	-34.82	20240222	22100	29.19	20240909	56200	-49.20	20231023	22100	29.19	20240909	4.09	N	091120	500	86 억		277420	N	N	11	N	00	N
120	20241011	090706	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28500	-50	5	-0.18	294525250	10318	5.73	28800	28900	28400	37100	20000	28550	28544.80	1.62	0	1440	29983	29266	28433	27716	26883	29625	28075	87	8550	500	20550	50	1	17132936	4883	-41.30	1.94	12	0.06	-690.00	14723.00	56200	20231023	-49.29	22100	20240909	28.96	43800	-34.93	20240222	22100	28.96	20240909	56200	-49.29	20231023	22100	28.96	20240909	4.09	N	091120	500	86 억		277420	N	N	11	N	00	N
121	20241010	160720	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28550	100	2	0.35	5079068500	179116	135.46	28000	29150	27600	36950	19950	28450	28355.80	1.44	0	28265	29883	29166	28733	28016	27583	28950	27800	87	8500	500	20480	50	1	17132936	4891	-41.38	1.94	12	1.05	-690.00	14723.00	56200	20231023	-49.20	22100	20240909	29.19	43800	-34.82	20240222	22100	29.19	20240909	56200	-49.20	20231023	22100	29.19	20240909	4.16	N	091120	500	86 억		245862	N	N	11	N	00	N
122	20241010	150733	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28650	200	2	0.70	4998735700	176304	133.33	28000	29150	27600	36950	19950	28450	28352.48	1.44	0	28263	29883	29166	28733	28016	27583	28950	27800	87	8500	500	20480	50	1	17132936	4909	-41.52	1.95	12	1.03	-690.00	14723.00	56200	20231023	-49.02	22100	20240909	29.64	43800	-34.59	20240222	22100	29.64	20240909	56200	-49.02	20231023	22100	29.64	20240909	4.16	N	091120	500	86 억		245862	N	N	21	N	00	N
123	20241010	140726	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28950	500	2	1.76	4582245900	161753	122.33	28000	29150	27600	36950	19950	28450	28328.04	1.44	0	26169	29883	29166	28733	28016	27583	28950	27800	87	8500	500	20480	50	1	17132936	4960	-41.96	1.97	12	0.94	-690.00	14723.00	56200	20231023	-48.49	22100	20240909	31.00	43800	-33.90	20240222	22100	31.00	20240909	56200	-48.49	20231023	22100	31.00	20240909	4.16	N	091120	500	86 억		245862	N	N	21	N	00	N
124	20241010	130724	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29000	550	2	1.93	4252275450	150359	113.71	28000	29100	27600	36950	19950	28450	28279.89	1.44	0	23709	29883	29166	28733	28016	27583	28950	27800	87	8500	500	20480	50	1	17132936	4969	-42.03	1.97	12	0.88	-690.00	14723.00	56200	20231023	-48.40	22100	20240909	31.22	43800	-33.79	20240222	22100	31.22	20240909	56200	-48.40	20231023	22100	31.22	20240909	4.16	N	091120	500	86 억		245862	N	N	21	N	00	N
125	20241010	120725	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28600	150	2	0.53	3551834250	126025	95.31	28000	28800	27600	36950	19950	28450	28181.82	1.44	0	9908	29883	29166	28733	28016	27583	28950	27800	87	8500	500	20480	50	1	17132936	4900	-41.45	1.94	12	0.74	-690.00	14723.00	56200	20231023	-49.11	22100	20240909	29.41	43800	-34.70	20240222	22100	29.41	20240909	56200	-49.11	20231023	22100	29.41	20240909	4.16	N	091120	500	86 억		245862	N	N	21	N	00	N
126	20241010	110724	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28500	50	2	0.18	3377155250	119889	90.67	28000	28800	27600	36950	19950	28450	28167.08	1.44	0	8898	29883	29166	28733	28016	27583	28950	27800	87	8500	500	20480	50	1	17132936	4883	-41.30	1.94	12	0.70	-690.00	14723.00	56200	20231023	-49.29	22100	20240909	28.96	43800	-34.93	20240222	22100	28.96	20240909	56200	-49.29	20231023	22100	28.96	20240909	4.16	N	091120	500	86 억		245862	N	N	21	N	00	N
127	20241010	100724	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28250	-200	5	-0.70	2363686500	84105	63.60	28000	28600	27600	36950	19950	28450	28100.58	1.44	0	-1905	29883	29166	28733	28016	27583	28950	27800	87	8500	500	20480	50	1	17132936	4840	-40.94	1.92	12	0.49	-690.00	14723.00	56200	20231023	-49.73	22100	20240909	27.83	43800	-35.50	20240222	22100	27.83	20240909	56200	-49.73	20231023	22100	27.83	20240909	4.16	N	091120	500	86 억		245862	N	N	21	N	00	N
128	20241010	090726	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28000	-450	5	-1.58	625256750	22441	16.97	28000	28100	27600	36950	19950	28450	27839.90	1.44	0	-5032	29883	29166	28733	28016	27583	28950	27800	87	8500	500	20480	50	1	17132936	4797	-40.58	1.90	12	0.13	-690.00	14723.00	56200	20231023	-50.18	22100	20240909	26.70	43800	-36.07	20240222	22100	26.70	20240909	56200	-50.18	20231023	22100	26.70	20240909	4.16	N	091120	500	86 억		245862	N	N	21	N	00	N
129	20241008	160719	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28450	-550	5	-1.90	3794629600	131296	77.18	28650	29450	28300	37700	20300	29000	28909.67	1.36	0	16035	30100	29550	28800	28250	27500	29825	28525	87	8700	500	20880	50	1	17132936	4874	-41.23	1.93	12	0.77	-690.00	14723.00	56200	20231023	-49.38	22100	20240909	28.73	43800	-35.05	20240222	22100	28.73	20240909	56200	-49.38	20231023	22100	28.73	20240909	4.22	N	091120	500	86 억		232984	N	N	21	N	00	N
130	20241008	150724	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28350	-650	5	-2.24	3231403750	111500	65.54	28650	29450	28300	37700	20300	29000	28981.20	1.36	0	12361	30100	29550	28800	28250	27500	29825	28525	87	8700	500	20880	50	1	17132936	4857	-41.09	1.93	12	0.65	-690.00	14723.00	56200	20231023	-49.56	22100	20240909	28.28	43800	-35.27	20240222	22100	28.28	20240909	56200	-49.56	20231023	22100	28.28	20240909	4.22	N	091120	500	86 억		232984	N	N	5	N	00	N
131	20241008	140721	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29250	250	2	0.86	2317524950	79758	46.88	28650	29450	28650	37700	20300	29000	29056.96	1.36	0	7930	30100	29550	28800	28250	27500	29825	28525	87	8700	500	20880	50	1	17132936	5011	-42.39	1.99	12	0.47	-690.00	14723.00	56200	20231023	-47.95	22100	20240909	32.35	43800	-33.22	20240222	22100	32.35	20240909	56200	-47.95	20231023	22100	32.35	20240909	4.22	N	091120	500	86 억		232984	N	N	5	N	00	N
132	20241008	130721	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29200	200	2	0.69	2075450400	71481	42.02	28650	29450	28650	37700	20300	29000	29034.99	1.36	0	7445	30100	29550	28800	28250	27500	29825	28525	87	8700	500	20880	50	1	17132936	5003	-42.32	1.98	12	0.42	-690.00	14723.00	56200	20231023	-48.04	22100	20240909	32.13	43800	-33.33	20240222	22100	32.13	20240909	56200	-48.04	20231023	22100	32.13	20240909	4.22	N	091120	500	86 억		232984	N	N	5	N	00	N
133	20241008	120722	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29150	150	2	0.52	1667946800	57490	33.79	28650	29450	28650	37700	20300	29000	29012.82	1.36	0	1415	30100	29550	28800	28250	27500	29825	28525	87	8700	500	20880	50	1	17132936	4994	-42.25	1.98	12	0.34	-690.00	14723.00	56200	20231023	-48.13	22100	20240909	31.90	43800	-33.45	20240222	22100	31.90	20240909	56200	-48.13	20231023	22100	31.90	20240909	4.22	N	091120	500	86 억		232984	N	N	5	N	00	N
134	20241008	110720	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29100	100	2	0.34	1358375000	46884	27.56	28650	29450	28650	37700	20300	29000	28973.10	1.36	0	-2000	30100	29550	28800	28250	27500	29825	28525	87	8700	500	20880	50	1	17132936	4986	-42.17	1.98	12	0.27	-690.00	14723.00	56200	20231023	-48.22	22100	20240909	31.67	43800	-33.56	20240222	22100	31.67	20240909	56200	-48.22	20231023	22100	31.67	20240909	4.22	N	091120	500	86 억		232984	N	N	5	N	00	N
135	20241008	100723	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28700	-300	5	-1.03	995629850	34346	20.19	28650	29450	28650	37700	20300	29000	28988.23	1.36	0	-797	30100	29550	28800	28250	27500	29825	28525	87	8700	500	20880	50	1	17132936	4917	-41.59	1.95	12	0.20	-690.00	14723.00	56200	20231023	-48.93	22100	20240909	29.86	43800	-34.47	20240222	22100	29.86	20240909	56200	-48.93	20231023	22100	29.86	20240909	4.22	N	091120	500	86 억		232984	N	N	5	N	00	N
136	20241008	090721	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28950	-50	5	-0.17	155301700	5381	3.16	28650	29100	28650	37700	20300	29000	28861.10	1.36	0	221	30100	29550	28800	28250	27500	29825	28525	87	8700	500	20880	50	1	17132936	4960	-41.96	1.97	12	0.03	-690.00	14723.00	56200	20231023	-48.49	22100	20240909	31.00	43800	-33.90	20240222	22100	31.00	20240909	56200	-48.49	20231023	22100	31.00	20240909	4.22	N	091120	500	86 억		232984	N	N	5	N	00	N
137	20241007	160725	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29000	550	2	1.93	4890785100	169703	114.22	28900	29350	28050	36950	19950	28450	28819.61	1.10	0	17858	29883	29166	28083	27366	26283	29525	27725	87	8500	500	20480	50	1	17132936	4969	-42.03	1.97	12	0.99	-690.00	14723.00	56200	20231023	-48.40	22100	20240909	31.22	43800	-33.79	20240222	22100	31.22	20240909	56200	-48.40	20231023	22100	31.22	20240909	4.20	N	091120	500	86 억		187871	N	N	5	N	00	N
138	20241007	150659	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29300	850	2	2.99	4702620350	163226	109.86	28900	29350	28050	36950	19950	28450	28810.49	1.10	0	17437	29883	29166	28083	27366	26283	29525	27725	87	8500	500	20480	50	1	17132936	5020	-42.46	1.99	12	0.95	-690.00	14723.00	56200	20231023	-47.86	22100	20240909	32.58	43800	-33.11	20240222	22100	32.58	20240909	56200	-47.86	20231023	22100	32.58	20240909	4.20	N	091120	500	86 억		187871	N	N	7	N	00	N
139	20241007	140728	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29150	700	2	2.46	4034877850	140378	94.49	28900	29300	28050	36950	19950	28450	28742.95	1.10	0	11929	29883	29166	28083	27366	26283	29525	27725	87	8500	500	20480	50	1	17132936	4994	-42.25	1.98	12	0.82	-690.00	14723.00	56200	20231023	-48.13	22100	20240909	31.90	43800	-33.45	20240222	22100	31.90	20240909	56200	-48.13	20231023	22100	31.90	20240909	4.20	N	091120	500	86 억		187871	N	N	7	N	00	N
140	20241007	130658	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28900	450	2	1.58	3604041000	125556	84.51	28900	29300	28050	36950	19950	28450	28704.65	1.10	0	8910	29883	29166	28083	27366	26283	29525	27725	87	8500	500	20480	50	1	17132936	4951	-41.88	1.96	12	0.73	-690.00	14723.00	56200	20231023	-48.58	22100	20240909	30.77	43800	-34.02	20240222	22100	30.77	20240909	56200	-48.58	20231023	22100	30.77	20240909	4.20	N	091120	500	86 억		187871	N	N	7	N	00	N
141	20241007	120733	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29300	850	2	2.99	3228104900	112590	75.78	28900	29300	28050	36950	19950	28450	28671.33	1.10	0	9471	29883	29166	28083	27366	26283	29525	27725	87	8500	500	20480	50	1	17132936	5020	-42.46	1.99	12	0.66	-690.00	14723.00	56200	20231023	-47.86	22100	20240909	32.58	43800	-33.11	20240222	22100	32.58	20240909	56200	-47.86	20231023	22100	32.58	20240909	4.20	N	091120	500	86 억		187871	N	N	7	N	00	N
142	20241007	110649	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28750	300	2	1.05	2687843850	94020	63.28	28900	29150	28050	36950	19950	28450	28588.00	1.10	0	4206	29883	29166	28083	27366	26283	29525	27725	87	8500	500	20480	50	1	17132936	4926	-41.67	1.95	12	0.55	-690.00	14723.00	56200	20231023	-48.84	22100	20240909	30.09	43800	-34.36	20240222	22100	30.09	20240909	56200	-48.84	20231023	22100	30.09	20240909	4.20	N	091120	500	86 억		187871	N	N	7	N	00	N
143	20241007	100649	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	29050	600	2	2.11	1932737300	67952	45.74	28900	29150	28050	36950	19950	28450	28442.68	1.10	0	986	29883	29166	28083	27366	26283	29525	27725	87	8500	500	20480	50	1	17132936	4977	-42.10	1.97	12	0.40	-690.00	14723.00	56200	20231023	-48.31	22100	20240909	31.45	43800	-33.68	20240222	22100	31.45	20240909	56200	-48.31	20231023	22100	31.45	20240909	4.20	N	091120	500	86 억		187871	N	N	7	N	00	N
144	20241007	090723	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	28250	-200	5	-0.70	271081650	9522	6.41	28900	28900	28050	36950	19950	28450	28468.98	1.10	0	-3801	29883	29166	28083	27366	26283	29525	27725	87	8500	500	20480	50	1	17132936	4840	-40.94	1.92	12	0.06	-690.00	14723.00	56200	20231023	-49.73	22100	20240909	27.83	43800	-35.50	20240222	22100	27.83	20240909	56200	-49.73	20231023	22100	27.83	20240909	4.20	N	091120	500	86 억		187871	N	N	7	N	00	N
145	20241004	160629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28450	350	2	1.25	4070049500	144450	115.81	28400	28800	27000	36500	19700	28100	28175.70	1.27	0	-18168	29333	28716	28333	27716	27333	28600	27600	87	8400	500	20230	50	1	17132936	4874	-41.23	1.93	12	0.84	-690.00	14723.00	56200	20231023	-49.38	22100	20240909	28.73	43800	-35.05	20240222	22100	28.73	20240909	56200	-49.38	20231023	22100	28.73	20240909	4.16	N	091120	500	86 억		216959	N	N	7	N	00	N
146	20241004	150637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28400	300	2	1.07	3785187600	134418	107.76	28400	28800	27000	36500	19700	28100	28159.83	1.27	0	-13458	29333	28716	28333	27716	27333	28600	27600	87	8400	500	20230	50	1	17132936	4866	-41.16	1.93	12	0.78	-690.00	14723.00	56200	20231023	-49.47	22100	20240909	28.51	43800	-35.16	20240222	22100	28.51	20240909	56200	-49.47	20231023	22100	28.51	20240909	4.16	N	091120	500	86 억		216959	N	N	16	N	00	N
147	20241004	140638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27850	-250	5	-0.89	2473043700	88027	70.57	28400	28800	27000	36500	19700	28100	28094.15	1.27	0	3269	29333	28716	28333	27716	27333	28600	27600	87	8400	500	20230	50	1	17132936	4772	-40.36	1.89	12	0.51	-690.00	14723.00	56200	20231023	-50.44	22100	20240909	26.02	43800	-36.42	20240222	22100	26.02	20240909	56200	-50.44	20231023	22100	26.02	20240909	4.16	N	091120	500	86 억		216959	N	N	16	N	00	N
148	20241004	130636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27900	-200	5	-0.71	2278505850	81044	64.97	28400	28800	27000	36500	19700	28100	28114.43	1.27	0	6765	29333	28716	28333	27716	27333	28600	27600	87	8400	500	20230	50	1	17132936	4780	-40.43	1.89	12	0.47	-690.00	14723.00	56200	20231023	-50.36	22100	20240909	26.24	43800	-36.30	20240222	22100	26.24	20240909	56200	-50.36	20231023	22100	26.24	20240909	4.16	N	091120	500	86 억		216959	N	N	16	N	00	N
149	20241004	120635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27800	-300	5	-1.07	2057333450	73063	58.58	28400	28800	27000	36500	19700	28100	28158.35	1.27	0	4630	29333	28716	28333	27716	27333	28600	27600	87	8400	500	20230	50	1	17132936	4763	-40.29	1.89	12	0.43	-690.00	14723.00	56200	20231023	-50.53	22100	20240909	25.79	43800	-36.53	20240222	22100	25.79	20240909	56200	-50.53	20231023	22100	25.79	20240909	4.16	N	091120	500	86 억		216959	N	N	16	N	00	N
150	20241004	110631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28250	150	2	0.53	1074811200	37749	30.26	28400	28800	28000	36500	19700	28100	28472.57	1.27	0	736	29333	28716	28333	27716	27333	28600	27600	87	8400	500	20230	50	1	17132936	4840	-40.94	1.92	12	0.22	-690.00	14723.00	56200	20231023	-49.73	22100	20240909	27.83	43800	-35.50	20240222	22100	27.83	20240909	56200	-49.73	20231023	22100	27.83	20240909	4.16	N	091120	500	86 억		216959	N	N	16	N	00	N
151	20241004	100631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28650	550	2	1.96	680606100	23934	19.19	28400	28800	28000	36500	19700	28100	28436.79	1.27	0	135	29333	28716	28333	27716	27333	28600	27600	87	8400	500	20230	50	1	17132936	4909	-41.52	1.95	12	0.14	-690.00	14723.00	56200	20231023	-49.02	22100	20240909	29.64	43800	-34.59	20240222	22100	29.64	20240909	56200	-49.02	20231023	22100	29.64	20240909	4.16	N	091120	500	86 억		216959	N	N	16	N	00	N
152	20241004	090631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28700	600	2	2.14	124079700	4389	3.52	28400	28700	28000	36500	19700	28100	28270.61	1.27	0	-358	29333	28716	28333	27716	27333	28600	27600	87	8400	500	20230	50	1	17132936	4917	-41.59	1.95	12	0.03	-690.00	14723.00	56200	20231023	-48.93	22100	20240909	29.86	43800	-34.47	20240222	22100	29.86	20240909	56200	-48.93	20231023	22100	29.86	20240909	4.16	N	091120	500	86 억		216959	N	N	16	N	00	N
153	20241002	160628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28100	0	3	0.00	3528069800	123892	55.04	28100	28950	27950	36500	19700	28100	28477.23	1.47	0	-31332	30166	29132	28416	27382	26666	28775	27025	87	8400	500	20230	50	1	17132936	4814	-40.72	1.91	12	0.72	-690.00	14723.00	56200	20231023	-50.00	22100	20240909	27.15	43800	-35.84	20240222	22100	27.15	20240909	56200	-50.00	20231023	22100	27.15	20240909	4.10	N	091120	500	86 억		252001	N	N	16	N	00	N
154	20241002	150638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28100	0	3	0.00	3379758150	118617	52.69	28100	28950	27950	36500	19700	28100	28493.18	1.47	0	-30705	30166	29132	28416	27382	26666	28775	27025	87	8400	500	20230	50	1	17132936	4814	-40.72	1.91	12	0.69	-690.00	14723.00	56200	20231023	-50.00	22100	20240909	27.15	43800	-35.84	20240222	22100	27.15	20240909	56200	-50.00	20231023	22100	27.15	20240909	4.10	N	091120	500	86 억		252001	N	N	37	N	00	N
155	20241002	140637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28350	250	2	0.89	3084827300	108158	48.05	28100	28950	27950	36500	19700	28100	28521.67	1.47	0	-24871	30166	29132	28416	27382	26666	28775	27025	87	8400	500	20230	50	1	17132936	4857	-41.09	1.93	12	0.63	-690.00	14723.00	56200	20231023	-49.56	22100	20240909	28.28	43800	-35.27	20240222	22100	28.28	20240909	56200	-49.56	20231023	22100	28.28	20240909	4.10	N	091120	500	86 억		252001	N	N	37	N	00	N
156	20241002	130629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28600	500	2	1.78	2765376600	96903	43.05	28100	28950	27950	36500	19700	28100	28537.78	1.47	0	-21442	30166	29132	28416	27382	26666	28775	27025	87	8400	500	20230	50	1	17132936	4900	-41.45	1.94	12	0.57	-690.00	14723.00	56200	20231023	-49.11	22100	20240909	29.41	43800	-34.70	20240222	22100	29.41	20240909	56200	-49.11	20231023	22100	29.41	20240909	4.10	N	091120	500	86 억		252001	N	N	37	N	00	N
157	20241002	120627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28450	350	2	1.25	2592386750	90843	40.35	28100	28950	27950	36500	19700	28100	28537.22	1.47	0	-20039	30166	29132	28416	27382	26666	28775	27025	87	8400	500	20230	50	1	17132936	4874	-41.23	1.93	12	0.53	-690.00	14723.00	56200	20231023	-49.38	22100	20240909	28.73	43800	-35.05	20240222	22100	28.73	20240909	56200	-49.38	20231023	22100	28.73	20240909	4.10	N	091120	500	86 억		252001	N	N	37	N	00	N
158	20241002	110621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28550	450	2	1.60	2436900750	85396	37.93	28100	28950	27950	36500	19700	28100	28536.70	1.47	0	-19500	30166	29132	28416	27382	26666	28775	27025	87	8400	500	20230	50	1	17132936	4891	-41.38	1.94	12	0.50	-690.00	14723.00	56200	20231023	-49.20	22100	20240909	29.19	43800	-34.82	20240222	22100	29.19	20240909	56200	-49.20	20231023	22100	29.19	20240909	4.10	N	091120	500	86 억		252001	N	N	37	N	00	N
159	20241002	100619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28750	650	2	2.31	1878710250	65864	29.26	28100	28950	27950	36500	19700	28100	28524.37	1.47	0	-17717	30166	29132	28416	27382	26666	28775	27025	87	8400	500	20230	50	1	17132936	4926	-41.67	1.95	12	0.38	-690.00	14723.00	56200	20231023	-48.84	22100	20240909	30.09	43800	-34.36	20240222	22100	30.09	20240909	56200	-48.84	20231023	22100	30.09	20240909	4.10	N	091120	500	86 억		252001	N	N	37	N	00	N
160	20241002	090619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28850	750	2	2.67	586339300	20630	9.16	28100	28950	27950	36500	19700	28100	28422.39	1.47	0	-10190	30166	29132	28416	27382	26666	28775	27025	87	8400	500	20230	50	1	17132936	4943	-41.81	1.96	12	0.12	-690.00	14723.00	56200	20231023	-48.67	22100	20240909	30.54	43800	-34.13	20240222	22100	30.54	20240909	56200	-48.67	20231023	22100	30.54	20240909	4.10	N	091120	500	86 억		252001	N	N	37	N	00	N