KissMeData/213420/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	161039	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27500	250	2	0.92	2119464850	77585	106.59	26750	27750	26600	35400	19100	27250	27317.76	9.42	0	10614	28216	27732	27366	26882	26516	27975	27125	50	8150	200	19620	50	1	24831179	6829	19.07	1.88	12	0.31	1442.00	14626.00	48450	20231121	-43.24	25400	20241025	8.27	46200	-40.48	20240603	25400	8.27	20241025	48450	-43.24	20231121	25400	8.27	20241025	1.94	N	213420	200	49 억		2340084	N	N	192	N	00	N
3	20241031	151055	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27400	150	2	0.55	1967802750	72064	99.00	26750	27750	26600	35400	19100	27250	27306.32	9.42	0	7688	28216	27732	27366	26882	26516	27975	27125	50	8150	200	19620	50	1	24831179	6804	19.00	1.87	12	0.29	1442.00	14626.00	48450	20231121	-43.45	25400	20241025	7.87	46200	-40.69	20240603	25400	7.87	20241025	48450	-43.45	20231121	25400	7.87	20241025	1.94	N	213420	200	49 억		2340084	N	N	714	N	00	N
4	20241031	141054	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27450	200	2	0.73	1814220950	66459	91.30	26750	27750	26600	35400	19100	27250	27298.35	9.42	0	8559	28216	27732	27366	26882	26516	27975	27125	50	8150	200	19620	50	1	24831179	6816	19.04	1.88	12	0.27	1442.00	14626.00	48450	20231121	-43.34	25400	20241025	8.07	46200	-40.58	20240603	25400	8.07	20241025	48450	-43.34	20231121	25400	8.07	20241025	1.94	N	213420	200	49 억		2340084	N	N	714	N	00	N
5	20241031	131052	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27600	350	2	1.28	1601556550	58741	80.70	26750	27750	26600	35400	19100	27250	27264.71	9.42	0	11599	28216	27732	27366	26882	26516	27975	27125	50	8150	200	19620	50	1	24831179	6853	19.14	1.89	12	0.24	1442.00	14626.00	48450	20231121	-43.03	25400	20241025	8.66	46200	-40.26	20240603	25400	8.66	20241025	48450	-43.03	20231121	25400	8.66	20241025	1.94	N	213420	200	49 억		2340084	N	N	714	N	00	N
6	20241031	121052	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27450	200	2	0.73	1197160750	44095	60.58	26750	27600	26600	35400	19100	27250	27149.58	9.42	0	10119	28216	27732	27366	26882	26516	27975	27125	50	8150	200	19620	50	1	24831179	6816	19.04	1.88	12	0.18	1442.00	14626.00	48450	20231121	-43.34	25400	20241025	8.07	46200	-40.58	20240603	25400	8.07	20241025	48450	-43.34	20231121	25400	8.07	20241025	1.94	N	213420	200	49 억		2340084	N	N	714	N	00	N
7	20241031	111051	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27550	300	2	1.10	906169850	33504	46.03	26750	27550	26600	35400	19100	27250	27046.62	9.42	0	7040	28216	27732	27366	26882	26516	27975	27125	50	8150	200	19620	50	1	24831179	6841	19.11	1.88	12	0.13	1442.00	14626.00	48450	20231121	-43.14	25400	20241025	8.46	46200	-40.37	20240603	25400	8.46	20241025	48450	-43.14	20231121	25400	8.46	20241025	1.94	N	213420	200	49 억		2340084	N	N	714	N	00	N
8	20241031	101051	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26900	-350	5	-1.28	502662450	18658	25.63	26750	27400	26600	35400	19100	27250	26940.85	9.42	0	1135	28216	27732	27366	26882	26516	27975	27125	50	8150	200	19620	50	1	24831179	6680	18.65	1.84	12	0.08	1442.00	14626.00	48450	20231121	-44.48	25400	20241025	5.91	46200	-41.77	20240603	25400	5.91	20241025	48450	-44.48	20231121	25400	5.91	20241025	1.94	N	213420	200	49 억		2340084	N	N	714	N	00	N
9	20241031	091050	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26950	-300	5	-1.10	139222750	5202	7.15	26750	27200	26600	35400	19100	27250	26763.31	9.42	0	-363	28216	27732	27366	26882	26516	27975	27125	50	8150	200	19620	50	1	24831179	6692	18.69	1.84	12	0.02	1442.00	14626.00	48450	20231121	-44.38	25400	20241025	6.10	46200	-41.67	20240603	25400	6.10	20241025	48450	-44.38	20231121	25400	6.10	20241025	1.94	N	213420	200	49 억		2340084	N	N	714	N	00	N
10	20241030	161048	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27250	50	2	0.18	1993493200	72682	64.77	27200	27850	27000	35350	19050	27200	27427.87	9.46	0	-8784	28133	27666	26733	26266	25333	27900	26500	50	8150	200	19580	50	1	24831179	6766	18.90	1.86	12	0.29	1442.00	14626.00	48450	20231121	-43.76	25400	20241025	7.28	46200	-41.02	20240603	25400	7.28	20241025	48450	-43.76	20231121	25400	7.28	20241025	1.90	N	213420	200	49 억		2349934	N	N	714	N	00	N
11	20241030	151113	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27300	100	2	0.37	1932470300	70442	62.78	27200	27850	27000	35350	19050	27200	27433.51	9.46	0	-8492	28133	27666	26733	26266	25333	27900	26500	50	8150	200	19580	50	1	24831179	6779	18.93	1.87	12	0.28	1442.00	14626.00	48450	20231121	-43.65	25400	20241025	7.48	46200	-40.91	20240603	25400	7.48	20241025	48450	-43.65	20231121	25400	7.48	20241025	1.90	N	213420	200	49 억		2349934	N	N	137	N	00	N
12	20241030	141049	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27200	0	3	0.00	1687544050	61416	54.73	27200	27850	27000	35350	19050	27200	27477.28	9.46	0	-6326	28133	27666	26733	26266	25333	27900	26500	50	8150	200	19580	50	1	24831179	6754	18.86	1.86	12	0.25	1442.00	14626.00	48450	20231121	-43.86	25400	20241025	7.09	46200	-41.13	20240603	25400	7.09	20241025	48450	-43.86	20231121	25400	7.09	20241025	1.90	N	213420	200	49 억		2349934	N	N	137	N	00	N
13	20241030	131056	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27200	0	3	0.00	1497222900	54445	48.52	27200	27850	27000	35350	19050	27200	27499.75	9.46	0	-4041	28133	27666	26733	26266	25333	27900	26500	50	8150	200	19580	50	1	24831179	6754	18.86	1.86	12	0.22	1442.00	14626.00	48450	20231121	-43.86	25400	20241025	7.09	46200	-41.13	20240603	25400	7.09	20241025	48450	-43.86	20231121	25400	7.09	20241025	1.90	N	213420	200	49 억		2349934	N	N	137	N	00	N
14	20241030	121112	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27450	250	2	0.92	1257052300	45643	40.68	27200	27850	27000	35350	19050	27200	27540.99	9.46	0	-5496	28133	27666	26733	26266	25333	27900	26500	50	8150	200	19580	50	1	24831179	6816	19.04	1.88	12	0.18	1442.00	14626.00	48450	20231121	-43.34	25400	20241025	8.07	46200	-40.58	20240603	25400	8.07	20241025	48450	-43.34	20231121	25400	8.07	20241025	1.90	N	213420	200	49 억		2349934	N	N	137	N	00	N
15	20241030	111053	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27550	350	2	1.29	1125864350	40872	36.42	27200	27850	27000	35350	19050	27200	27546.13	9.46	0	-3391	28133	27666	26733	26266	25333	27900	26500	50	8150	200	19580	50	1	24831179	6841	19.11	1.88	12	0.16	1442.00	14626.00	48450	20231121	-43.14	25400	20241025	8.46	46200	-40.37	20240603	25400	8.46	20241025	48450	-43.14	20231121	25400	8.46	20241025	1.90	N	213420	200	49 억		2349934	N	N	137	N	00	N
16	20241030	101047	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27550	350	2	1.29	731068550	26608	23.71	27200	27800	27000	35350	19050	27200	27475.55	9.46	0	-911	28133	27666	26733	26266	25333	27900	26500	50	8150	200	19580	50	1	24831179	6841	19.11	1.88	12	0.11	1442.00	14626.00	48450	20231121	-43.14	25400	20241025	8.46	46200	-40.37	20240603	25400	8.46	20241025	48450	-43.14	20231121	25400	8.46	20241025	1.90	N	213420	200	49 억		2349934	N	N	137	N	00	N
17	20241030	091054	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27250	50	2	0.18	125470450	4618	4.12	27200	27350	27000	35350	19050	27200	27169.85	9.46	0	-1503	28133	27666	26733	26266	25333	27900	26500	50	8150	200	19580	50	1	24831179	6766	18.90	1.86	12	0.02	1442.00	14626.00	48450	20231121	-43.76	25400	20241025	7.28	46200	-41.02	20240603	25400	7.28	20241025	48450	-43.76	20231121	25400	7.28	20241025	1.90	N	213420	200	49 억		2349934	N	N	137	N	00	N
18	20241029	161014	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27200	1000	2	3.82	2960583400	111770	97.96	26100	27200	25800	34050	18350	26200	26487.11	9.38	12	10426	26566	26382	26016	25832	25466	26475	25925	50	7850	200	18860	50	1	24831179	6754	18.86	1.86	12	0.45	1442.00	14626.00	48450	20231121	-43.86	25400	20241025	7.09	46200	-41.13	20240603	25400	7.09	20241025	48450	-43.86	20231121	25400	7.09	20241025	1.86	N	213420	200	49 억		2328857	N	N	137	N	00	N
19	20241029	151029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27000	800	2	3.05	2703047450	102281	89.64	26100	27100	25800	34050	18350	26200	26427.66	9.38	12	10227	26566	26382	26016	25832	25466	26475	25925	50	7850	200	18860	50	1	24831179	6704	18.72	1.85	12	0.41	1442.00	14626.00	48450	20231121	-44.27	25400	20241025	6.30	46200	-41.56	20240603	25400	6.30	20241025	48450	-44.27	20231121	25400	6.30	20241025	1.86	N	213420	200	49 억		2328857	N	N	129	N	00	N
20	20241029	140910	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26600	400	2	1.53	1840856850	70106	61.44	26100	26700	25800	34050	18350	26200	26258.19	9.38	12	1978	26566	26382	26016	25832	25466	26475	25925	50	7850	200	18860	50	1	24831179	6605	18.45	1.82	12	0.28	1442.00	14626.00	48450	20231121	-45.10	25400	20241025	4.72	46200	-42.42	20240603	25400	4.72	20241025	48450	-45.10	20231121	25400	4.72	20241025	1.86	N	213420	200	49 억		2328857	N	N	129	N	00	N
21	20241029	131022	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26300	100	2	0.38	1466224200	55962	49.05	26100	26550	25800	34050	18350	26200	26200.35	9.38	12	-1428	26566	26382	26016	25832	25466	26475	25925	50	7850	200	18860	50	1	24831179	6531	18.24	1.80	12	0.23	1442.00	14626.00	48450	20231121	-45.72	25400	20241025	3.54	46200	-43.07	20240603	25400	3.54	20241025	48450	-45.72	20231121	25400	3.54	20241025	1.86	N	213420	200	49 억		2328857	N	N	129	N	00	N
22	20241029	121022	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26500	300	2	1.15	1264623400	48328	42.36	26100	26550	25800	34050	18350	26200	26167.51	9.38	12	-93	26566	26382	26016	25832	25466	26475	25925	50	7850	200	18860	50	1	24831179	6580	18.38	1.81	12	0.19	1442.00	14626.00	48450	20231121	-45.30	25400	20241025	4.33	46200	-42.64	20240603	25400	4.33	20241025	48450	-45.30	20231121	25400	4.33	20241025	1.86	N	213420	200	49 억		2328857	N	N	129	N	00	N
23	20241029	111039	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26450	250	2	0.95	1006948750	38594	33.83	26100	26450	25800	34050	18350	26200	26090.81	9.38	12	1224	26566	26382	26016	25832	25466	26475	25925	50	7850	200	18860	50	1	24831179	6568	18.34	1.81	12	0.16	1442.00	14626.00	48450	20231121	-45.41	25400	20241025	4.13	46200	-42.75	20240603	25400	4.13	20241025	48450	-45.41	20231121	25400	4.13	20241025	1.86	N	213420	200	49 억		2328857	N	N	129	N	00	N
24	20241029	101019	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26150	-50	5	-0.19	589229150	22665	19.86	26100	26300	25800	34050	18350	26200	25997.32	9.38	12	-2736	26566	26382	26016	25832	25466	26475	25925	50	7850	200	18860	50	1	24831179	6493	18.13	1.79	12	0.09	1442.00	14626.00	48450	20231121	-46.03	25400	20241025	2.95	46200	-43.40	20240603	25400	2.95	20241025	48450	-46.03	20231121	25400	2.95	20241025	1.86	N	213420	200	49 억		2328857	N	N	129	N	00	N
25	20241028	161010	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26200	400	2	1.55	2951015700	113623	31.47	25800	26200	25650	33500	18100	25800	25971.88	9.31	0	30321	28400	27100	26250	24950	24100	26675	24525	50	7700	200	18570	50	1	24831179	6506	18.17	1.79	12	0.46	1442.00	14626.00	48450	20231121	-45.92	25400	20241025	3.15	46200	-43.29	20240603	25400	3.15	20241025	48450	-45.92	20231121	25400	3.15	20241025	1.68	N	213420	200	49 억		2312766	N	N	129	N	00	N
26	20241028	151017	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26100	300	2	1.16	2806768250	108102	29.94	25800	26150	25650	33500	18100	25800	25964.08	9.31	0	28324	28400	27100	26250	24950	24100	26675	24525	50	7700	200	18570	50	1	24831179	6481	18.10	1.78	12	0.44	1442.00	14626.00	48450	20231121	-46.13	25400	20241025	2.76	46200	-43.51	20240603	25400	2.76	20241025	48450	-46.13	20231121	25400	2.76	20241025	1.68	N	213420	200	49 억		2312766	N	N	5	N	00	N
27	20241028	141019	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	150	2	0.58	2339820800	90176	24.97	25800	26150	25650	33500	18100	25800	25947.27	9.31	0	19866	28400	27100	26250	24950	24100	26675	24525	50	7700	200	18570	50	1	24831179	6444	18.00	1.77	12	0.36	1442.00	14626.00	48450	20231121	-46.44	25400	20241025	2.17	46200	-43.83	20240603	25400	2.17	20241025	48450	-46.44	20231121	25400	2.17	20241025	1.68	N	213420	200	49 억		2312766	N	N	5	N	00	N
28	20241028	131013	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26050	250	2	0.97	1950056600	75197	20.83	25800	26150	25650	33500	18100	25800	25932.64	9.31	0	13200	28400	27100	26250	24950	24100	26675	24525	50	7700	200	18570	50	1	24831179	6469	18.07	1.78	12	0.30	1442.00	14626.00	48450	20231121	-46.23	25400	20241025	2.56	46200	-43.61	20240603	25400	2.56	20241025	48450	-46.23	20231121	25400	2.56	20241025	1.68	N	213420	200	49 억		2312766	N	N	5	N	00	N
29	20241028	121016	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26050	250	2	0.97	1577809450	60889	16.86	25800	26150	25650	33500	18100	25800	25912.89	9.31	0	9050	28400	27100	26250	24950	24100	26675	24525	50	7700	200	18570	50	1	24831179	6469	18.07	1.78	12	0.25	1442.00	14626.00	48450	20231121	-46.23	25400	20241025	2.56	46200	-43.61	20240603	25400	2.56	20241025	48450	-46.23	20231121	25400	2.56	20241025	1.68	N	213420	200	49 억		2312766	N	N	5	N	00	N
30	20241028	110847	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26000	200	2	0.78	1215477550	46946	13.00	25800	26100	25650	33500	18100	25800	25890.98	9.31	0	3889	28400	27100	26250	24950	24100	26675	24525	50	7700	200	18570	50	1	24831179	6456	18.03	1.78	12	0.19	1442.00	14626.00	48450	20231121	-46.34	25400	20241025	2.36	46200	-43.72	20240603	25400	2.36	20241025	48450	-46.34	20231121	25400	2.36	20241025	1.68	N	213420	200	49 억		2312766	N	N	5	N	00	N
31	20241028	101004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	150	2	0.58	951421950	36769	10.18	25800	26100	25650	33500	18100	25800	25875.66	9.31	0	2083	28400	27100	26250	24950	24100	26675	24525	50	7700	200	18570	50	1	24831179	6444	18.00	1.77	12	0.15	1442.00	14626.00	48450	20231121	-46.44	25400	20241025	2.17	46200	-43.83	20240603	25400	2.17	20241025	48450	-46.44	20231121	25400	2.17	20241025	1.68	N	213420	200	49 억		2312766	N	N	5	N	00	N
32	20241028	091011	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	150	2	0.58	218020550	8437	2.34	25800	26000	25700	33500	18100	25800	25841.01	9.31	0	-54	28400	27100	26250	24950	24100	26675	24525	50	7700	200	18570	50	1	24831179	6444	18.00	1.77	12	0.03	1442.00	14626.00	48450	20231121	-46.44	25400	20241025	2.17	46200	-43.83	20240603	25400	2.17	20241025	48450	-46.44	20231121	25400	2.17	20241025	1.68	N	213420	200	49 억		2312766	N	N	5	N	00	N
33	20241025	161014	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25800	-1500	5	-5.49	9314936350	359688	112.91	27500	27550	25400	35450	19150	27300	25897.65	9.07	0	54145	30633	28966	27933	26266	25233	28450	25750	50	8150	200	19650	50	1	24831179	6406	17.89	1.76	12	1.45	1442.00	14626.00	48450	20231121	-46.75	25400	20241025	1.57	46200	-44.16	20240603	25400	1.57	20241025	48450	-46.75	20231121	25400	1.57	20241025	1.70	N	213420	200	49 억		2252452	N	N	5	N	00	N
34	20241025	151015	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25800	-1500	5	-5.49	8973689600	346466	108.76	27500	27550	25400	35450	19150	27300	25900.64	9.07	0	54903	30633	28966	27933	26266	25233	28450	25750	50	8150	200	19650	50	1	24831179	6406	17.89	1.76	12	1.40	1442.00	14626.00	48450	20231121	-46.75	25400	20241025	1.57	46200	-44.16	20240603	25400	1.57	20241025	48450	-46.75	20231121	25400	1.57	20241025	1.70	N	213420	200	49 억		2252452	N	N	378	N	00	N
35	20241025	141014	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25650	-1650	5	-6.04	7648543100	294746	92.52	27500	27550	25400	35450	19150	27300	25949.61	9.07	0	37236	30633	28966	27933	26266	25233	28450	25750	50	8150	200	19650	50	1	24831179	6369	17.79	1.75	12	1.19	1442.00	14626.00	48450	20231121	-47.06	25400	20241025	0.98	46200	-44.48	20240603	25400	0.98	20241025	48450	-47.06	20231121	25400	0.98	20241025	1.70	N	213420	200	49 억		2252452	N	N	378	N	00	N
36	20241025	131015	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25650	-1650	5	-6.04	6610034200	254214	79.80	27500	27550	25400	35450	19150	27300	26001.85	9.07	0	28107	30633	28966	27933	26266	25233	28450	25750	50	8150	200	19650	50	1	24831179	6369	17.79	1.75	12	1.02	1442.00	14626.00	48450	20231121	-47.06	25400	20241025	0.98	46200	-44.48	20240603	25400	0.98	20241025	48450	-47.06	20231121	25400	0.98	20241025	1.70	N	213420	200	49 억		2252452	N	N	378	N	00	N
37	20241025	121017	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25750	-1550	5	-5.68	5839873050	224234	70.39	27500	27550	25400	35450	19150	27300	26043.66	9.07	0	20298	30633	28966	27933	26266	25233	28450	25750	50	8150	200	19650	50	1	24831179	6394	17.86	1.76	12	0.90	1442.00	14626.00	48450	20231121	-46.85	25400	20241025	1.38	46200	-44.26	20240603	25400	1.38	20241025	48450	-46.85	20231121	25400	1.38	20241025	1.70	N	213420	200	49 억		2252452	N	N	378	N	00	N
38	20241025	111011	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	25650	-1650	5	-6.04	4715811450	180429	56.64	27500	27550	25400	35450	19150	27300	26136.66	9.07	0	3376	30633	28966	27933	26266	25233	28450	25750	50	8150	200	19650	50	1	24831179	6369	17.79	1.75	12	0.73	1442.00	14626.00	48450	20231121	-47.06	25400	20241025	0.98	46200	-44.48	20240603	25400	0.98	20241025	48450	-47.06	20231121	25400	0.98	20241025	1.70	N	213420	200	49 억		2252452	N	N	378	N	00	N
39	20241025	101013	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26550	-750	5	-2.75	1827039250	68670	21.56	27500	27550	26250	35450	19150	27300	26606.08	9.07	0	3421	30633	28966	27933	26266	25233	28450	25750	50	8150	200	19650	50	1	24831179	6593	18.41	1.82	12	0.28	1442.00	14626.00	48450	20231121	-45.20	26250	20241025	1.14	46200	-42.53	20240603	26250	1.14	20241025	48450	-45.20	20231121	26250	1.14	20241025	1.70	N	213420	200	49 억		2252452	N	N	378	N	00	N
40	20241025	091017	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26700	-600	5	-2.20	274141400	10126	3.18	27500	27550	26700	35450	19150	27300	27073.02	9.07	0	-2793	30633	28966	27933	26266	25233	28450	25750	50	8150	200	19650	50	1	24831179	6630	18.52	1.83	12	0.04	1442.00	14626.00	48450	20231121	-44.89	26700	20241025	0.00	46200	-42.21	20240603	26700	0.00	20241025	48450	-44.89	20231121	26700	0.00	20241025	1.70	N	213420	200	49 억		2252452	N	N	378	N	00	N
41	20241024	160954	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27300	-2350	5	-7.93	8772364350	317671	220.00	29600	29600	26900	38500	20800	29650	27614.86	9.37	0	-73102	30783	30216	29233	28666	27683	30500	28950	50	8850	200	21340	50	1	24831179	6779	18.93	1.87	12	1.28	1442.00	14626.00	48450	20231121	-43.65	26900	20241024	1.49	46200	-40.91	20240603	26900	1.49	20241024	48450	-43.65	20231121	26900	1.49	20241024	1.74	N	213420	200	49 억		2325750	N	N	378	N	00	N
42	20241024	151004	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27300	-2350	5	-7.93	8469063600	306558	212.31	29600	29600	26900	38500	20800	29650	27626.30	9.37	0	-74290	30783	30216	29233	28666	27683	30500	28950	50	8850	200	21340	50	1	24831179	6779	18.93	1.87	12	1.23	1442.00	14626.00	48450	20231121	-43.65	26900	20241024	1.49	46200	-40.91	20240603	26900	1.49	20241024	48450	-43.65	20231121	26900	1.49	20241024	1.74	N	213420	200	49 억		2325750	N	N	1885	N	00	N
43	20241024	140950	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27250	-2400	5	-8.09	7484168150	270438	187.29	29600	29600	26900	38500	20800	29650	27674.25	9.37	0	-78151	30783	30216	29233	28666	27683	30500	28950	50	8850	200	21340	50	1	24831179	6766	18.90	1.86	12	1.09	1442.00	14626.00	48450	20231121	-43.76	26900	20241024	1.30	46200	-41.02	20240603	26900	1.30	20241024	48450	-43.76	20231121	26900	1.30	20241024	1.74	N	213420	200	49 억		2325750	N	N	1885	N	00	N
44	20241024	131002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27550	-2100	5	-7.08	4784774650	170998	118.43	29600	29600	27500	38500	20800	29650	27981.47	9.37	0	-58716	30783	30216	29233	28666	27683	30500	28950	50	8850	200	21340	50	1	24831179	6841	19.11	1.88	12	0.69	1442.00	14626.00	48450	20231121	-43.14	27150	20240919	1.47	46200	-40.37	20240603	27150	1.47	20240919	48450	-43.14	20231121	27150	1.47	20240919	1.74	N	213420	200	49 억		2325750	N	N	1885	N	00	N
45	20241024	120959	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27650	-2000	5	-6.75	3679258850	130983	90.71	29600	29600	27550	38500	20800	29650	28089.59	9.37	0	-50587	30783	30216	29233	28666	27683	30500	28950	50	8850	200	21340	50	1	24831179	6866	19.17	1.89	12	0.53	1442.00	14626.00	48450	20231121	-42.93	27150	20240919	1.84	46200	-40.15	20240603	27150	1.84	20240919	48450	-42.93	20231121	27150	1.84	20240919	1.74	N	213420	200	49 억		2325750	N	N	1885	N	00	N
46	20241024	110956	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27750	-1900	5	-6.41	2790487800	98837	68.45	29600	29600	27700	38500	20800	29650	28233.23	9.37	0	-48424	30783	30216	29233	28666	27683	30500	28950	50	8850	200	21340	50	1	24831179	6891	19.24	1.90	12	0.40	1442.00	14626.00	48450	20231121	-42.72	27150	20240919	2.21	46200	-39.94	20240603	27150	2.21	20240919	48450	-42.72	20231121	27150	2.21	20240919	1.74	N	213420	200	49 억		2325750	N	N	1885	N	00	N
47	20241024	100921	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28500	-1150	5	-3.88	885693300	30838	21.36	29600	29600	28400	38500	20800	29650	28720.84	9.37	0	-12951	30783	30216	29233	28666	27683	30500	28950	50	8850	200	21340	50	1	24831179	7077	19.76	1.95	12	0.12	1442.00	14626.00	48450	20231121	-41.18	27150	20240919	4.97	46200	-38.31	20240603	27150	4.97	20240919	48450	-41.18	20231121	27150	4.97	20240919	1.74	N	213420	200	49 억		2325750	N	N	1885	N	00	N
48	20241024	091028	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29150	-500	5	-1.69	93321350	3188	2.21	29600	29600	29050	38500	20800	29650	29272.69	9.37	0	675	30783	30216	29233	28666	27683	30500	28950	50	8850	200	21340	50	1	24831179	7238	20.21	1.99	12	0.01	1442.00	14626.00	48450	20231121	-39.83	27150	20240919	7.37	46200	-36.90	20240603	27150	7.37	20240919	48450	-39.83	20231121	27150	7.37	20240919	1.74	N	213420	200	49 억		2325750	N	N	1885	N	00	N
49	20241023	161002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29650	300	2	1.02	4174112650	144192	241.29	29350	29800	28250	38150	20550	29350	28947.66	9.44	0	-17603	30783	30066	29583	28866	28383	29825	28625	50	8800	200	21130	50	1	24831179	7362	20.56	2.03	12	0.58	1442.00	14626.00	48450	20231121	-38.80	27150	20240919	9.21	46200	-35.82	20240603	27150	9.21	20240919	48450	-38.80	20231121	27150	9.21	20240919	1.80	N	213420	200	49 억		2345218	N	N	1885	N	00	N
50	20241023	151021	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29800	450	2	1.53	4020813400	139035	232.66	29350	29800	28250	38150	20550	29350	28919.43	9.44	0	-16359	30783	30066	29583	28866	28383	29825	28625	50	8800	200	21130	50	1	24831179	7400	20.67	2.04	12	0.56	1442.00	14626.00	48450	20231121	-38.49	27150	20240919	9.76	46200	-35.50	20240603	27150	9.76	20240919	48450	-38.49	20231121	27150	9.76	20240919	1.80	N	213420	200	49 억		2345218	N	N	206	N	00	N
51	20241023	141026	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29450	100	2	0.34	3286520250	114227	191.14	29350	29500	28250	38150	20550	29350	28771.83	9.44	0	-13712	30783	30066	29583	28866	28383	29825	28625	50	8800	200	21130	50	1	24831179	7313	20.42	2.01	12	0.46	1442.00	14626.00	48450	20231121	-39.22	27150	20240919	8.47	46200	-36.26	20240603	27150	8.47	20240919	48450	-39.22	20231121	27150	8.47	20240919	1.80	N	213420	200	49 억		2345218	N	N	206	N	00	N
52	20241023	131010	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29150	-200	5	-0.68	2612743050	91243	152.68	29350	29500	28250	38150	20550	29350	28635.00	9.44	0	-14675	30783	30066	29583	28866	28383	29825	28625	50	8800	200	21130	50	1	24831179	7238	20.21	1.99	12	0.37	1442.00	14626.00	48450	20231121	-39.83	27150	20240919	7.37	46200	-36.90	20240603	27150	7.37	20240919	48450	-39.83	20231121	27150	7.37	20240919	1.80	N	213420	200	49 억		2345218	N	N	206	N	00	N
53	20241023	121005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28750	-600	5	-2.04	2130797300	74459	124.60	29350	29500	28250	38150	20550	29350	28617.06	9.44	0	-16962	30783	30066	29583	28866	28383	29825	28625	50	8800	200	21130	50	1	24831179	7139	19.94	1.97	12	0.30	1442.00	14626.00	48450	20231121	-40.66	27150	20240919	5.89	46200	-37.77	20240603	27150	5.89	20240919	48450	-40.66	20231121	27150	5.89	20240919	1.80	N	213420	200	49 억		2345218	N	N	206	N	00	N
54	20241023	110959	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28450	-900	5	-3.07	1700662100	59475	99.52	29350	29500	28250	38150	20550	29350	28594.57	9.44	0	-21431	30783	30066	29583	28866	28383	29825	28625	50	8800	200	21130	50	1	24831179	7064	19.73	1.95	12	0.24	1442.00	14626.00	48450	20231121	-41.28	27150	20240919	4.79	46200	-38.42	20240603	27150	4.79	20240919	48450	-41.28	20231121	27150	4.79	20240919	1.80	N	213420	200	49 억		2345218	N	N	206	N	00	N
55	20241023	101004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28550	-800	5	-2.73	817442850	28391	47.51	29350	29500	28450	38150	20550	29350	28792.32	9.44	0	-17027	30783	30066	29583	28866	28383	29825	28625	50	8800	200	21130	50	1	24831179	7089	19.80	1.95	12	0.11	1442.00	14626.00	48450	20231121	-41.07	27150	20240919	5.16	46200	-38.20	20240603	27150	5.16	20240919	48450	-41.07	20231121	27150	5.16	20240919	1.80	N	213420	200	49 억		2345218	N	N	206	N	00	N
56	20241023	091004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29100	-250	5	-0.85	131195850	4492	7.52	29350	29500	28900	38150	20550	29350	29206.56	9.44	0	-334	30783	30066	29583	28866	28383	29825	28625	50	8800	200	21130	50	1	24831179	7226	20.18	1.99	12	0.02	1442.00	14626.00	48450	20231121	-39.94	27150	20240919	7.18	46200	-37.01	20240603	27150	7.18	20240919	48450	-39.94	20231121	27150	7.18	20240919	1.80	N	213420	200	49 억		2345218	N	N	206	N	00	N
57	20241022	160952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29350	-1050	5	-3.45	1758238950	59462	33.01	30000	30300	29100	39500	21300	30400	29569.13	9.47	0	-10332	32200	31300	30150	29250	28100	31750	29700	50	9100	200	21880	50	1	24831179	7288	20.35	2.01	12	0.24	1442.00	14626.00	48450	20231121	-39.42	27150	20240919	8.10	46200	-36.47	20240603	27150	8.10	20240919	48450	-39.42	20231121	27150	8.10	20240919	1.79	N	213420	200	49 억		2351138	N	N	206	N	00	N
58	20241022	151005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29350	-1050	5	-3.45	1661651800	56172	31.19	30000	30300	29100	39500	21300	30400	29581.35	9.47	0	-8895	32200	31300	30150	29250	28100	31750	29700	50	9100	200	21880	50	1	24831179	7288	20.35	2.01	12	0.23	1442.00	14626.00	48450	20231121	-39.42	27150	20240919	8.10	46200	-36.47	20240603	27150	8.10	20240919	48450	-39.42	20231121	27150	8.10	20240919	1.79	N	213420	200	49 억		2351138	N	N	9166	N	00	N
59	20241022	141004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29300	-1100	5	-3.62	1388356550	46872	26.02	30000	30300	29100	39500	21300	30400	29620.00	9.47	0	-7176	32200	31300	30150	29250	28100	31750	29700	50	9100	200	21880	50	1	24831179	7276	20.32	2.00	12	0.19	1442.00	14626.00	48450	20231121	-39.53	27150	20240919	7.92	46200	-36.58	20240603	27150	7.92	20240919	48450	-39.53	20231121	27150	7.92	20240919	1.79	N	213420	200	49 억		2351138	N	N	9166	N	00	N
60	20241022	131005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29500	-900	5	-2.96	1101942700	37101	20.60	30000	30300	29400	39500	21300	30400	29700.97	9.47	0	-3811	32200	31300	30150	29250	28100	31750	29700	50	9100	200	21880	50	1	24831179	7325	20.46	2.02	12	0.15	1442.00	14626.00	48450	20231121	-39.11	27150	20240919	8.66	46200	-36.15	20240603	27150	8.66	20240919	48450	-39.11	20231121	27150	8.66	20240919	1.79	N	213420	200	49 억		2351138	N	N	9166	N	00	N
61	20241022	121002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29500	-900	5	-2.96	968714800	32583	18.09	30000	30300	29450	39500	21300	30400	29730.48	9.47	0	-2406	32200	31300	30150	29250	28100	31750	29700	50	9100	200	21880	50	1	24831179	7325	20.46	2.02	12	0.13	1442.00	14626.00	48450	20231121	-39.11	27150	20240919	8.66	46200	-36.15	20240603	27150	8.66	20240919	48450	-39.11	20231121	27150	8.66	20240919	1.79	N	213420	200	49 억		2351138	N	N	9166	N	00	N
62	20241022	110957	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29550	-850	5	-2.80	813019750	27311	15.16	30000	30300	29500	39500	21300	30400	29768.72	9.47	0	1020	32200	31300	30150	29250	28100	31750	29700	50	9100	200	21880	50	1	24831179	7338	20.49	2.02	12	0.11	1442.00	14626.00	48450	20231121	-39.01	27150	20240919	8.84	46200	-36.04	20240603	27150	8.84	20240919	48450	-39.01	20231121	27150	8.84	20240919	1.79	N	213420	200	49 억		2351138	N	N	9166	N	00	N
63	20241022	101000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29700	-700	5	-2.30	571608350	19150	10.63	30000	30300	29550	39500	21300	30400	29848.71	9.47	0	5115	32200	31300	30150	29250	28100	31750	29700	50	9100	200	21880	50	1	24831179	7375	20.60	2.03	12	0.08	1442.00	14626.00	48450	20231121	-38.70	27150	20240919	9.39	46200	-35.71	20240603	27150	9.39	20240919	48450	-38.70	20231121	27150	9.39	20240919	1.79	N	213420	200	49 억		2351138	N	N	9166	N	00	N
64	20241022	090959	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30050	-350	5	-1.15	80339550	2669	1.48	30000	30300	29900	39500	21300	30400	30099.87	9.47	0	353	32200	31300	30150	29250	28100	31750	29700	50	9100	200	21880	50	1	24831179	7462	20.84	2.05	12	0.01	1442.00	14626.00	48450	20231121	-37.98	27150	20240919	10.68	46200	-34.96	20240603	27150	10.68	20240919	48450	-37.98	20231121	27150	10.68	20240919	1.79	N	213420	200	49 억		2351138	N	N	9166	N	00	N
65	20241021	160949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30400	1450	2	5.01	5468645000	179984	248.97	29000	31050	29000	37600	20300	28950	30384.06	9.26	0	52520	30450	29700	29250	28500	28050	29475	28275	50	8650	200	20840	50	1	24831179	7549	21.08	2.08	12	0.72	1442.00	14626.00	48450	20231121	-37.25	27150	20240919	11.97	46200	-34.20	20240603	27150	11.97	20240919	48450	-37.25	20231121	27150	11.97	20240919	1.80	N	213420	200	49 억		2298417	N	N	9166	N	00	N
66	20241021	150955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30700	1750	2	6.04	5021859750	165351	228.73	29000	31050	29000	37600	20300	28950	30370.91	9.26	0	45597	30450	29700	29250	28500	28050	29475	28275	50	8650	200	20840	50	1	24831179	7623	21.29	2.10	12	0.67	1442.00	14626.00	48450	20231121	-36.64	27150	20240919	13.08	46200	-33.55	20240603	27150	13.08	20240919	48450	-36.64	20231121	27150	13.08	20240919	1.80	N	213420	200	49 억		2298417	N	N	653	N	00	N
67	20241021	140958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30600	1650	2	5.70	4565260900	150454	208.12	29000	31050	29000	37600	20300	28950	30343.23	9.26	0	41510	30450	29700	29250	28500	28050	29475	28275	50	8650	200	20840	50	1	24831179	7598	21.22	2.09	12	0.61	1442.00	14626.00	48450	20231121	-36.84	27150	20240919	12.71	46200	-33.77	20240603	27150	12.71	20240919	48450	-36.84	20231121	27150	12.71	20240919	1.80	N	213420	200	49 억		2298417	N	N	653	N	00	N
68	20241021	130955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30700	1750	2	6.04	4310731800	142157	196.65	29000	31050	29000	37600	20300	28950	30323.74	9.26	0	43536	30450	29700	29250	28500	28050	29475	28275	50	8650	200	20840	50	1	24831179	7623	21.29	2.10	12	0.57	1442.00	14626.00	48450	20231121	-36.64	27150	20240919	13.08	46200	-33.55	20240603	27150	13.08	20240919	48450	-36.64	20231121	27150	13.08	20240919	1.80	N	213420	200	49 억		2298417	N	N	653	N	00	N
69	20241021	120955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30800	1850	2	6.39	4000816800	132073	182.70	29000	31050	29000	37600	20300	28950	30292.47	9.26	0	45351	30450	29700	29250	28500	28050	29475	28275	50	8650	200	20840	50	1	24831179	7648	21.36	2.11	12	0.53	1442.00	14626.00	48450	20231121	-36.43	27150	20240919	13.44	46200	-33.33	20240603	27150	13.44	20240919	48450	-36.43	20231121	27150	13.44	20240919	1.80	N	213420	200	49 억		2298417	N	N	653	N	00	N
70	20241021	110950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30750	1800	2	6.22	3538746050	117123	162.02	29000	30950	29000	37600	20300	28950	30213.93	9.26	0	42245	30450	29700	29250	28500	28050	29475	28275	50	8650	200	20840	50	1	24831179	7636	21.32	2.10	12	0.47	1442.00	14626.00	48450	20231121	-36.53	27150	20240919	13.26	46200	-33.44	20240603	27150	13.26	20240919	48450	-36.53	20231121	27150	13.26	20240919	1.80	N	213420	200	49 억		2298417	N	N	653	N	00	N
71	20241021	100954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30250	1300	2	4.49	2157516150	72134	99.78	29000	30350	29000	37600	20300	28950	29909.84	9.26	0	23195	30450	29700	29250	28500	28050	29475	28275	50	8650	200	20840	50	1	24831179	7511	20.98	2.07	12	0.29	1442.00	14626.00	48450	20231121	-37.56	27150	20240919	11.42	46200	-34.52	20240603	27150	11.42	20240919	48450	-37.56	20231121	27150	11.42	20240919	1.80	N	213420	200	49 억		2298417	N	N	653	N	00	N
72	20241021	090951	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30000	1050	2	3.63	1012717600	34096	47.16	29000	30200	29000	37600	20300	28950	29701.95	9.26	0	16023	30450	29700	29250	28500	28050	29475	28275	50	8650	200	20840	50	1	24831179	7449	20.80	2.05	12	0.14	1442.00	14626.00	48450	20231121	-38.08	27150	20240919	10.50	46200	-35.06	20240603	27150	10.50	20240919	48450	-38.08	20231121	27150	10.50	20240919	1.80	N	213420	200	49 억		2298417	N	N	653	N	00	N
73	20241018	160950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28950	-1050	5	-3.50	2097470500	71937	92.10	29800	30000	28800	39000	21000	30000	29157.21	9.34	0	-30375	31166	30582	29916	29332	28666	30875	29625	50	9000	200	21600	50	1	24831179	7189	20.08	1.98	12	0.29	1442.00	14626.00	48450	20231121	-40.25	27150	20240919	6.63	46200	-37.34	20240603	27150	6.63	20240919	48450	-40.25	20231121	27150	6.63	20240919	1.81	N	213420	200	49 억		2318416	N	N	653	N	00	N
74	20241018	151015	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29000	-1000	5	-3.33	2010551650	68936	88.26	29800	30000	28800	39000	21000	30000	29165.48	9.34	0	-29403	31166	30582	29916	29332	28666	30875	29625	50	9000	200	21600	50	1	24831179	7201	20.11	1.98	12	0.28	1442.00	14626.00	48450	20231121	-40.14	27150	20240919	6.81	46200	-37.23	20240603	27150	6.81	20240919	48450	-40.14	20231121	27150	6.81	20240919	1.81	N	213420	200	49 억		2318416	N	N	66	N	00	N
75	20241018	141015	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29050	-950	5	-3.17	1824315550	62525	80.05	29800	30000	28800	39000	21000	30000	29177.38	9.34	0	-27357	31166	30582	29916	29332	28666	30875	29625	50	9000	200	21600	50	1	24831179	7213	20.15	1.99	12	0.25	1442.00	14626.00	48450	20231121	-40.04	27150	20240919	7.00	46200	-37.12	20240603	27150	7.00	20240919	48450	-40.04	20231121	27150	7.00	20240919	1.81	N	213420	200	49 억		2318416	N	N	66	N	00	N
76	20241018	131001	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28850	-1150	5	-3.83	1614387300	55267	70.76	29800	30000	28850	39000	21000	30000	29210.69	9.34	0	-24120	31166	30582	29916	29332	28666	30875	29625	50	9000	200	21600	50	1	24831179	7164	20.01	1.97	12	0.22	1442.00	14626.00	48450	20231121	-40.45	27150	20240919	6.26	46200	-37.55	20240603	27150	6.26	20240919	48450	-40.45	20231121	27150	6.26	20240919	1.81	N	213420	200	49 억		2318416	N	N	66	N	00	N
77	20241018	121011	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28900	-1100	5	-3.67	1266000900	43264	55.39	29800	30000	28850	39000	21000	30000	29262.22	9.34	0	-18719	31166	30582	29916	29332	28666	30875	29625	50	9000	200	21600	50	1	24831179	7176	20.04	1.98	12	0.17	1442.00	14626.00	48450	20231121	-40.35	27150	20240919	6.45	46200	-37.45	20240603	27150	6.45	20240919	48450	-40.35	20231121	27150	6.45	20240919	1.81	N	213420	200	49 억		2318416	N	N	66	N	00	N
78	20241018	111011	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29150	-850	5	-2.83	852687200	29007	37.14	29800	30000	29050	39000	21000	30000	29395.91	9.34	0	-14202	31166	30582	29916	29332	28666	30875	29625	50	9000	200	21600	50	1	24831179	7238	20.21	1.99	12	0.12	1442.00	14626.00	48450	20231121	-39.83	27150	20240919	7.37	46200	-36.90	20240603	27150	7.37	20240919	48450	-39.83	20231121	27150	7.37	20240919	1.81	N	213420	200	49 억		2318416	N	N	66	N	00	N
79	20241018	100956	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29350	-650	5	-2.17	503382200	17109	21.90	29800	30000	29200	39000	21000	30000	29422.07	9.34	0	-8271	31166	30582	29916	29332	28666	30875	29625	50	9000	200	21600	50	1	24831179	7288	20.35	2.01	12	0.07	1442.00	14626.00	48450	20231121	-39.42	27150	20240919	8.10	46200	-36.47	20240603	27150	8.10	20240919	48450	-39.42	20231121	27150	8.10	20240919	1.81	N	213420	200	49 억		2318416	N	N	66	N	00	N
80	20241018	090956	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29600	-400	5	-1.33	100352550	3380	4.33	29800	30000	29500	39000	21000	30000	29690.10	9.34	0	-2005	31166	30582	29916	29332	28666	30875	29625	50	9000	200	21600	50	1	24831179	7350	20.53	2.02	12	0.01	1442.00	14626.00	48450	20231121	-38.91	27150	20240919	9.02	46200	-35.93	20240603	27150	9.02	20240919	48450	-38.91	20231121	27150	9.02	20240919	1.81	N	213420	200	49 억		2318416	N	N	66	N	00	N
81	20241017	160954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30000	400	2	1.35	2326427200	77877	79.60	29500	30500	29250	38450	20750	29600	29872.39	9.32	0	2642	30866	30232	29616	28982	28366	30550	29300	50	8850	200	21310	50	1	24831179	7449	20.80	2.05	12	0.31	1442.00	14626.00	48450	20231121	-38.08	27150	20240919	10.50	46200	-35.06	20240603	27150	10.50	20240919	48450	-38.08	20231121	27150	10.50	20240919	1.86	N	213420	200	49 억		2313867	N	N	66	N	00	N
82	20241017	150957	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29900	300	2	1.01	2139694850	71638	73.23	29500	30500	29250	38450	20750	29600	29868.15	9.32	0	2747	30866	30232	29616	28982	28366	30550	29300	50	8850	200	21310	50	1	24831179	7425	20.74	2.04	12	0.29	1442.00	14626.00	48450	20231121	-38.29	27150	20240919	10.13	46200	-35.28	20240603	27150	10.13	20240919	48450	-38.29	20231121	27150	10.13	20240919	1.86	N	213420	200	49 억		2313867	N	N	688	N	00	N
83	20241017	140959	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29950	350	2	1.18	1818935350	60917	62.27	29500	30500	29250	38450	20750	29600	29859.24	9.32	0	-368	30866	30232	29616	28982	28366	30550	29300	50	8850	200	21310	50	1	24831179	7437	20.77	2.05	12	0.25	1442.00	14626.00	48450	20231121	-38.18	27150	20240919	10.31	46200	-35.17	20240603	27150	10.31	20240919	48450	-38.18	20231121	27150	10.31	20240919	1.86	N	213420	200	49 억		2313867	N	N	688	N	00	N
84	20241017	130955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29950	350	2	1.18	1647628050	55198	56.42	29500	30500	29250	38450	20750	29600	29849.42	9.32	0	-1245	30866	30232	29616	28982	28366	30550	29300	50	8850	200	21310	50	1	24831179	7437	20.77	2.05	12	0.22	1442.00	14626.00	48450	20231121	-38.18	27150	20240919	10.31	46200	-35.17	20240603	27150	10.31	20240919	48450	-38.18	20231121	27150	10.31	20240919	1.86	N	213420	200	49 억		2313867	N	N	688	N	00	N
85	20241017	121000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30100	500	2	1.69	1081345550	36450	37.26	29500	30150	29250	38450	20750	29600	29666.54	9.32	0	-4103	30866	30232	29616	28982	28366	30550	29300	50	8850	200	21310	50	1	24831179	7474	20.87	2.06	12	0.15	1442.00	14626.00	48450	20231121	-37.87	27150	20240919	10.87	46200	-34.85	20240603	27150	10.87	20240919	48450	-37.87	20231121	27150	10.87	20240919	1.86	N	213420	200	49 억		2313867	N	N	688	N	00	N
86	20241017	110958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29800	200	2	0.68	756263550	25613	26.18	29500	29900	29250	38450	20750	29600	29526.55	9.32	0	-3966	30866	30232	29616	28982	28366	30550	29300	50	8850	200	21310	50	1	24831179	7400	20.67	2.04	12	0.10	1442.00	14626.00	48450	20231121	-38.49	27150	20240919	9.76	46200	-35.50	20240603	27150	9.76	20240919	48450	-38.49	20231121	27150	9.76	20240919	1.86	N	213420	200	49 억		2313867	N	N	688	N	00	N
87	20241017	100955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29600	0	3	0.00	425566650	14369	14.69	29500	29900	29300	38450	20750	29600	29617.00	9.32	0	-3288	30866	30232	29616	28982	28366	30550	29300	50	8850	200	21310	50	1	24831179	7350	20.53	2.02	12	0.06	1442.00	14626.00	48450	20231121	-38.91	27150	20240919	9.02	46200	-35.93	20240603	27150	9.02	20240919	48450	-38.91	20231121	27150	9.02	20240919	1.86	N	213420	200	49 억		2313867	N	N	688	N	00	N
88	20241017	090950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29450	-150	5	-0.51	98792850	3331	3.40	29500	29850	29450	38450	20750	29600	29658.62	9.32	0	-2277	30866	30232	29616	28982	28366	30550	29300	50	8850	200	21310	50	1	24831179	7313	20.42	2.01	12	0.01	1442.00	14626.00	48450	20231121	-39.22	27150	20240919	8.47	46200	-36.26	20240603	27150	8.47	20240919	48450	-39.22	20231121	27150	8.47	20240919	1.86	N	213420	200	49 억		2313867	N	N	688	N	00	N
89	20241016	160945	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29600	-400	5	-1.33	2893583700	97689	47.20	29550	30250	29000	39000	21000	30000	29620.26	9.38	0	-21121	31466	30732	29466	28732	27466	31100	29100	50	9000	200	21600	50	1	24831179	7350	20.53	2.02	12	0.39	1442.00	14626.00	48450	20231121	-38.91	27150	20240919	9.02	46200	-35.93	20240603	27150	9.02	20240919	48450	-38.91	20231121	27150	9.02	20240919	2.06	N	213420	200	49 억		2329080	N	N	688	N	00	N
90	20241016	150951	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29650	-350	5	-1.17	2763420600	93295	45.08	29550	30250	29000	39000	21000	30000	29620.14	9.38	0	-20334	31466	30732	29466	28732	27466	31100	29100	50	9000	200	21600	50	1	24831179	7362	20.56	2.03	12	0.38	1442.00	14626.00	48450	20231121	-38.80	27150	20240919	9.21	46200	-35.82	20240603	27150	9.21	20240919	48450	-38.80	20231121	27150	9.21	20240919	2.06	N	213420	200	49 억		2329080	N	N	229	N	00	N
91	20241016	140952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29700	-300	5	-1.00	2322709500	78481	37.92	29550	30250	29000	39000	21000	30000	29595.69	9.38	0	-17329	31466	30732	29466	28732	27466	31100	29100	50	9000	200	21600	50	1	24831179	7375	20.60	2.03	12	0.32	1442.00	14626.00	48450	20231121	-38.70	27150	20240919	9.39	46200	-35.71	20240603	27150	9.39	20240919	48450	-38.70	20231121	27150	9.39	20240919	2.06	N	213420	200	49 억		2329080	N	N	229	N	00	N
92	20241016	130947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30100	100	2	0.33	1851796150	62687	30.29	29550	30250	29000	39000	21000	30000	29540.16	9.38	0	-12565	31466	30732	29466	28732	27466	31100	29100	50	9000	200	21600	50	1	24831179	7474	20.87	2.06	12	0.25	1442.00	14626.00	48450	20231121	-37.87	27150	20240919	10.87	46200	-34.85	20240603	27150	10.87	20240919	48450	-37.87	20231121	27150	10.87	20240919	2.06	N	213420	200	49 억		2329080	N	N	229	N	00	N
93	20241016	120948	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29900	-100	5	-0.33	1441521600	48997	23.67	29550	30000	29000	39000	21000	30000	29420.30	9.38	0	-14786	31466	30732	29466	28732	27466	31100	29100	50	9000	200	21600	50	1	24831179	7425	20.74	2.04	12	0.20	1442.00	14626.00	48450	20231121	-38.29	27150	20240919	10.13	46200	-35.28	20240603	27150	10.13	20240919	48450	-38.29	20231121	27150	10.13	20240919	2.06	N	213420	200	49 억		2329080	N	N	229	N	00	N
94	20241016	110945	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29700	-300	5	-1.00	1239564350	42207	20.39	29550	30000	29000	39000	21000	30000	29368.30	9.38	0	-12041	31466	30732	29466	28732	27466	31100	29100	50	9000	200	21600	50	1	24831179	7375	20.60	2.03	12	0.17	1442.00	14626.00	48450	20231121	-38.70	27150	20240919	9.39	46200	-35.71	20240603	27150	9.39	20240919	48450	-38.70	20231121	27150	9.39	20240919	2.06	N	213420	200	49 억		2329080	N	N	229	N	00	N
95	20241016	100946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29800	-200	5	-0.67	896031900	30668	14.82	29550	29900	29000	39000	21000	30000	29216.50	9.38	0	-10748	31466	30732	29466	28732	27466	31100	29100	50	9000	200	21600	50	1	24831179	7400	20.67	2.04	12	0.12	1442.00	14626.00	48450	20231121	-38.49	27150	20240919	9.76	46200	-35.50	20240603	27150	9.76	20240919	48450	-38.49	20231121	27150	9.76	20240919	2.06	N	213420	200	49 억		2329080	N	N	229	N	00	N
96	20241016	090948	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29100	-900	5	-3.00	280796850	9599	4.64	29550	29700	29000	39000	21000	30000	29250.69	9.38	0	-1944	31466	30732	29466	28732	27466	31100	29100	50	9000	200	21600	50	1	24831179	7226	20.18	1.99	12	0.04	1442.00	14626.00	48450	20231121	-39.94	27150	20240919	7.18	46200	-37.01	20240603	27150	7.18	20240919	48450	-39.94	20231121	27150	7.18	20240919	2.06	N	213420	200	49 억		2329080	N	N	229	N	00	N
97	20241015	160942	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30000	1650	2	5.82	6119183750	206591	132.97	28550	30200	28200	36850	19850	28350	29619.73	9.42	0	-19971	29516	28932	28466	27882	27416	28700	27650	50	8500	200	20410	50	1	24831179	7449	20.80	2.05	12	0.83	1442.00	14626.00	48450	20231121	-38.08	27150	20240919	10.50	46200	-35.06	20240603	27150	10.50	20240919	48450	-38.08	20231121	27150	10.50	20240919	2.06	N	213420	200	49 억		2339787	N	N	229	N	00	N
98	20241015	150950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30050	1700	2	6.00	5906336150	199515	128.41	28550	30200	28200	36850	19850	28350	29603.47	9.42	0	-18425	29516	28932	28466	27882	27416	28700	27650	50	8500	200	20410	50	1	24831179	7462	20.84	2.05	12	0.80	1442.00	14626.00	48450	20231121	-37.98	27150	20240919	10.68	46200	-34.96	20240603	27150	10.68	20240919	48450	-37.98	20231121	27150	10.68	20240919	2.06	N	213420	200	49 억		2339787	N	N	261	N	00	N
99	20241015	140949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30000	1650	2	5.82	4942259650	167365	107.72	28550	30200	28200	36850	19850	28350	29529.83	9.42	0	-7342	29516	28932	28466	27882	27416	28700	27650	50	8500	200	20410	50	1	24831179	7449	20.80	2.05	12	0.67	1442.00	14626.00	48450	20231121	-38.08	27150	20240919	10.50	46200	-35.06	20240603	27150	10.50	20240919	48450	-38.08	20231121	27150	10.50	20240919	2.06	N	213420	200	49 억		2339787	N	N	261	N	00	N
100	20241015	130946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30100	1750	2	6.17	4174857400	141798	91.26	28550	30100	28200	36850	19850	28350	29442.29	9.42	0	2200	29516	28932	28466	27882	27416	28700	27650	50	8500	200	20410	50	1	24831179	7474	20.87	2.06	12	0.57	1442.00	14626.00	48450	20231121	-37.87	27150	20240919	10.87	46200	-34.85	20240603	27150	10.87	20240919	48450	-37.87	20231121	27150	10.87	20240919	2.06	N	213420	200	49 억		2339787	N	N	261	N	00	N
101	20241015	120948	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29900	1550	2	5.47	3448524300	117486	75.62	28550	30050	28200	36850	19850	28350	29352.64	9.42	0	1430	29516	28932	28466	27882	27416	28700	27650	50	8500	200	20410	50	1	24831179	7425	20.74	2.04	12	0.47	1442.00	14626.00	48450	20231121	-38.29	27150	20240919	10.13	46200	-35.28	20240603	27150	10.13	20240919	48450	-38.29	20231121	27150	10.13	20240919	2.06	N	213420	200	49 억		2339787	N	N	261	N	00	N
102	20241015	110954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29700	1350	2	4.76	2505046400	85859	55.26	28550	29900	28200	36850	19850	28350	29176.28	9.42	0	9169	29516	28932	28466	27882	27416	28700	27650	50	8500	200	20410	50	1	24831179	7375	20.60	2.03	12	0.35	1442.00	14626.00	48450	20231121	-38.70	27150	20240919	9.39	46200	-35.71	20240603	27150	9.39	20240919	48450	-38.70	20231121	27150	9.39	20240919	2.06	N	213420	200	49 억		2339787	N	N	261	N	00	N
103	20241015	100951	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29050	700	2	2.47	837766700	29260	18.83	28550	29050	28200	36850	19850	28350	28631.81	9.42	0	-3938	29516	28932	28466	27882	27416	28700	27650	50	8500	200	20410	50	1	24831179	7213	20.15	1.99	12	0.12	1442.00	14626.00	48450	20231121	-40.04	27150	20240919	7.00	46200	-37.12	20240603	27150	7.00	20240919	48450	-40.04	20231121	27150	7.00	20240919	2.06	N	213420	200	49 억		2339787	N	N	261	N	00	N
104	20241015	090945	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28650	300	2	1.06	147885000	5167	3.33	28550	28700	28450	36850	19850	28350	28621.06	9.42	0	-382	29516	28932	28466	27882	27416	28700	27650	50	8500	200	20410	50	1	24831179	7114	19.87	1.96	12	0.02	1442.00	14626.00	48450	20231121	-40.87	27150	20240919	5.52	46200	-37.99	20240603	27150	5.52	20240919	48450	-40.87	20231121	27150	5.52	20240919	2.06	N	213420	200	49 억		2339787	N	N	261	N	00	N
105	20241014	160924	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28350	-650	5	-2.24	4401789800	155148	233.01	28950	29050	28000	37700	20300	29000	28371.58	9.29	0	16793	30000	29500	29250	28750	28500	29375	28625	50	8700	200	20880	50	1	24831179	7040	19.66	1.94	12	0.62	1442.00	14626.00	48450	20231121	-41.49	27150	20240919	4.42	46200	-38.64	20240603	27150	4.42	20240919	48450	-41.49	20231121	27150	4.42	20240919	2.03	N	213420	200	49 억		2307893	N	N	261	N	00	N
106	20241014	150935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28450	-550	5	-1.90	4191781200	147757	221.91	28950	29050	28000	37700	20300	29000	28369.43	9.29	0	17366	30000	29500	29250	28750	28500	29375	28625	50	8700	200	20880	50	1	24831179	7064	19.73	1.95	12	0.60	1442.00	14626.00	48450	20231121	-41.28	27150	20240919	4.79	46200	-38.42	20240603	27150	4.79	20240919	48450	-41.28	20231121	27150	4.79	20240919	2.03	N	213420	200	49 억		2307893	N	N	112	N	00	N
107	20241014	140934	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28200	-800	5	-2.76	3735340700	131661	197.74	28950	29050	28000	37700	20300	29000	28370.90	9.29	0	16188	30000	29500	29250	28750	28500	29375	28625	50	8700	200	20880	50	1	24831179	7002	19.56	1.93	12	0.53	1442.00	14626.00	48450	20231121	-41.80	27150	20240919	3.87	46200	-38.96	20240603	27150	3.87	20240919	48450	-41.80	20231121	27150	3.87	20240919	2.03	N	213420	200	49 억		2307893	N	N	112	N	00	N
108	20241014	130932	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28150	-850	5	-2.93	2704716150	95075	142.79	28950	29050	28000	37700	20300	29000	28448.24	9.29	0	9444	30000	29500	29250	28750	28500	29375	28625	50	8700	200	20880	50	1	24831179	6990	19.52	1.92	12	0.38	1442.00	14626.00	48450	20231121	-41.90	27150	20240919	3.68	46200	-39.07	20240603	27150	3.68	20240919	48450	-41.90	20231121	27150	3.68	20240919	2.03	N	213420	200	49 억		2307893	N	N	112	N	00	N
109	20241014	120926	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28500	-500	5	-1.72	2431778600	85443	128.32	28950	29050	28000	37700	20300	29000	28460.83	9.29	0	6129	30000	29500	29250	28750	28500	29375	28625	50	8700	200	20880	50	1	24831179	7077	19.76	1.95	12	0.34	1442.00	14626.00	48450	20231121	-41.18	27150	20240919	4.97	46200	-38.31	20240603	27150	4.97	20240919	48450	-41.18	20231121	27150	4.97	20240919	2.03	N	213420	200	49 억		2307893	N	N	112	N	00	N
110	20241014	110924	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28150	-850	5	-2.93	2049961600	71975	108.10	28950	29050	28000	37700	20300	29000	28481.58	9.29	0	2369	30000	29500	29250	28750	28500	29375	28625	50	8700	200	20880	50	1	24831179	6990	19.52	1.92	12	0.29	1442.00	14626.00	48450	20231121	-41.90	27150	20240919	3.68	46200	-39.07	20240603	27150	3.68	20240919	48450	-41.90	20231121	27150	3.68	20240919	2.03	N	213420	200	49 억		2307893	N	N	112	N	00	N
111	20241014	100925	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28700	-300	5	-1.03	852225100	29610	44.47	28950	29050	28650	37700	20300	29000	28781.66	9.29	0	-2479	30000	29500	29250	28750	28500	29375	28625	50	8700	200	20880	50	1	24831179	7127	19.90	1.96	12	0.12	1442.00	14626.00	48450	20231121	-40.76	27150	20240919	5.71	46200	-37.88	20240603	27150	5.71	20240919	48450	-40.76	20231121	27150	5.71	20240919	2.03	N	213420	200	49 억		2307893	N	N	112	N	00	N
112	20241014	090929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28850	-150	5	-0.52	121438700	4213	6.33	28950	29000	28650	37700	20300	29000	28824.76	9.29	0	92	30000	29500	29250	28750	28500	29375	28625	50	8700	200	20880	50	1	24831179	7164	20.01	1.97	12	0.02	1442.00	14626.00	48450	20231121	-40.45	27150	20240919	6.26	46200	-37.55	20240603	27150	6.26	20240919	48450	-40.45	20231121	27150	6.26	20240919	2.03	N	213420	200	49 억		2307893	N	N	112	N	00	N
113	20241011	160911	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29000	50	2	0.17	1943191400	66261	39.04	29200	29750	29000	37600	20300	28950	29326.99	9.40	0	1846	31316	30132	29366	28182	27416	29750	27800	50	8650	200	20840	50	1	24831179	7201	20.11	1.98	12	0.27	1442.00	14626.00	48450	20231121	-40.14	27150	20240919	6.81	46200	-37.23	20240603	27150	6.81	20240919	48450	-40.14	20231121	27150	6.81	20240919	2.10	N	213420	200	49 억		2335158	N	N	112	N	00	N
114	20241011	150924	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29250	300	2	1.04	1812051750	61755	36.39	29200	29750	29000	37600	20300	28950	29342.85	9.40	0	2447	31316	30132	29366	28182	27416	29750	27800	50	8650	200	20840	50	1	24831179	7263	20.28	2.00	12	0.25	1442.00	14626.00	48450	20231121	-39.63	27150	20240919	7.73	46200	-36.69	20240603	27150	7.73	20240919	48450	-39.63	20231121	27150	7.73	20240919	2.10	N	213420	200	49 억		2335158	N	N	129	N	00	N
115	20241011	140927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29200	250	2	0.86	1463588500	49779	29.33	29200	29750	29100	37600	20300	28950	29402.09	9.40	0	1037	31316	30132	29366	28182	27416	29750	27800	50	8650	200	20840	50	1	24831179	7251	20.25	2.00	12	0.20	1442.00	14626.00	48450	20231121	-39.73	27150	20240919	7.55	46200	-36.80	20240603	27150	7.55	20240919	48450	-39.73	20231121	27150	7.55	20240919	2.10	N	213420	200	49 억		2335158	N	N	129	N	00	N
116	20241011	130927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29350	400	2	1.38	1238380850	42076	24.79	29200	29750	29100	37600	20300	28950	29432.46	9.40	0	-849	31316	30132	29366	28182	27416	29750	27800	50	8650	200	20840	50	1	24831179	7288	20.35	2.01	12	0.17	1442.00	14626.00	48450	20231121	-39.42	27150	20240919	8.10	46200	-36.47	20240603	27150	8.10	20240919	48450	-39.42	20231121	27150	8.10	20240919	2.10	N	213420	200	49 억		2335158	N	N	129	N	00	N
117	20241011	120920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29350	400	2	1.38	1035059300	35155	20.71	29200	29750	29100	37600	20300	28950	29443.29	9.40	0	-78	31316	30132	29366	28182	27416	29750	27800	50	8650	200	20840	50	1	24831179	7288	20.35	2.01	12	0.14	1442.00	14626.00	48450	20231121	-39.42	27150	20240919	8.10	46200	-36.47	20240603	27150	8.10	20240919	48450	-39.42	20231121	27150	8.10	20240919	2.10	N	213420	200	49 억		2335158	N	N	129	N	00	N
118	20241011	110921	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29400	450	2	1.55	919022050	31203	18.39	29200	29750	29100	37600	20300	28950	29453.65	9.40	0	-432	31316	30132	29366	28182	27416	29750	27800	50	8650	200	20840	50	1	24831179	7300	20.39	2.01	12	0.13	1442.00	14626.00	48450	20231121	-39.32	27150	20240919	8.29	46200	-36.36	20240603	27150	8.29	20240919	48450	-39.32	20231121	27150	8.29	20240919	2.10	N	213420	200	49 억		2335158	N	N	129	N	00	N
119	20241011	100929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29450	500	2	1.73	463964900	15799	9.31	29200	29600	29100	37600	20300	28950	29367.78	9.40	0	-1922	31316	30132	29366	28182	27416	29750	27800	50	8650	200	20840	50	1	24831179	7313	20.42	2.01	12	0.06	1442.00	14626.00	48450	20231121	-39.22	27150	20240919	8.47	46200	-36.26	20240603	27150	8.47	20240919	48450	-39.22	20231121	27150	8.47	20240919	2.10	N	213420	200	49 억		2335158	N	N	129	N	00	N
120	20241011	090926	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29450	500	2	1.73	171298400	5826	3.43	29200	29600	29200	37600	20300	28950	29405.53	9.40	0	-861	31316	30132	29366	28182	27416	29750	27800	50	8650	200	20840	50	1	24831179	7313	20.42	2.01	12	0.02	1442.00	14626.00	48450	20231121	-39.22	27150	20240919	8.47	46200	-36.26	20240603	27150	8.47	20240919	48450	-39.22	20231121	27150	8.47	20240919	2.10	N	213420	200	49 억		2335158	N	N	129	N	00	N
121	20241010	160945	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28950	-1350	5	-4.46	4950492600	169051	203.82	30550	30550	28600	39350	21250	30300	29285.56	9.43	0	-31196	31300	30800	30450	29950	29600	30625	29775	50	9050	200	21810	50	1	24831179	7189	20.08	1.98	12	0.68	1442.00	14626.00	48450	20231121	-40.25	27150	20240919	6.63	46200	-37.34	20240603	27150	6.63	20240919	48450	-40.25	20231121	27150	6.63	20240919	2.11	N	213420	200	49 억		2341711	N	N	129	N	00	N
122	20241010	151001	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29100	-1200	5	-3.96	4428910350	151055	182.13	30550	30550	28600	39350	21250	30300	29319.85	9.43	0	-26178	31300	30800	30450	29950	29600	30625	29775	50	9050	200	21810	50	1	24831179	7226	20.18	1.99	12	0.61	1442.00	14626.00	48450	20231121	-39.94	27150	20240919	7.18	46200	-37.01	20240603	27150	7.18	20240919	48450	-39.94	20231121	27150	7.18	20240919	2.11	N	213420	200	49 억		2341711	N	N	3	N	00	N
123	20241010	140954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29300	-1000	5	-3.30	4013738200	136828	164.97	30550	30550	28600	39350	21250	30300	29334.19	9.43	0	-22204	31300	30800	30450	29950	29600	30625	29775	50	9050	200	21810	50	1	24831179	7276	20.32	2.00	12	0.55	1442.00	14626.00	48450	20231121	-39.53	27150	20240919	7.92	46200	-36.58	20240603	27150	7.92	20240919	48450	-39.53	20231121	27150	7.92	20240919	2.11	N	213420	200	49 억		2341711	N	N	3	N	00	N
124	20241010	130951	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29250	-1050	5	-3.47	3770131900	128509	154.94	30550	30550	28600	39350	21250	30300	29337.49	9.43	0	-23820	31300	30800	30450	29950	29600	30625	29775	50	9050	200	21810	50	1	24831179	7263	20.28	2.00	12	0.52	1442.00	14626.00	48450	20231121	-39.63	27150	20240919	7.73	46200	-36.69	20240603	27150	7.73	20240919	48450	-39.63	20231121	27150	7.73	20240919	2.11	N	213420	200	49 억		2341711	N	N	3	N	00	N
125	20241010	120952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29300	-1000	5	-3.30	3560828050	121356	146.32	30550	30550	28600	39350	21250	30300	29342.00	9.43	0	-22637	31300	30800	30450	29950	29600	30625	29775	50	9050	200	21810	50	1	24831179	7276	20.32	2.00	12	0.49	1442.00	14626.00	48450	20231121	-39.53	27150	20240919	7.92	46200	-36.58	20240603	27150	7.92	20240919	48450	-39.53	20231121	27150	7.92	20240919	2.11	N	213420	200	49 억		2341711	N	N	3	N	00	N
126	20241010	110951	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29250	-1050	5	-3.47	3386637200	115411	139.15	30550	30550	28600	39350	21250	30300	29344.15	9.43	0	-24165	31300	30800	30450	29950	29600	30625	29775	50	9050	200	21810	50	1	24831179	7263	20.28	2.00	12	0.46	1442.00	14626.00	48450	20231121	-39.63	27150	20240919	7.73	46200	-36.69	20240603	27150	7.73	20240919	48450	-39.63	20231121	27150	7.73	20240919	2.11	N	213420	200	49 억		2341711	N	N	3	N	00	N
127	20241010	100950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28750	-1550	5	-5.12	2654070300	90155	108.70	30550	30550	28700	39350	21250	30300	29438.97	9.43	0	-29668	31300	30800	30450	29950	29600	30625	29775	50	9050	200	21810	50	1	24831179	7139	19.94	1.97	12	0.36	1442.00	14626.00	48450	20231121	-40.66	27150	20240919	5.89	46200	-37.77	20240603	27150	5.89	20240919	48450	-40.66	20231121	27150	5.89	20240919	2.11	N	213420	200	49 억		2341711	N	N	3	N	00	N
128	20241010	090953	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30100	-200	5	-0.66	504656400	16769	20.22	30550	30550	30000	39350	21250	30300	30094.60	9.43	0	5776	31300	30800	30450	29950	29600	30625	29775	50	9050	200	21810	50	1	24831179	7474	20.87	2.06	12	0.07	1442.00	14626.00	48450	20231121	-37.87	27150	20240919	10.87	46200	-34.85	20240603	27150	10.87	20240919	48450	-37.87	20231121	27150	10.87	20240919	2.11	N	213420	200	49 억		2341711	N	N	3	N	00	N
129	20241008	160943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30300	-550	5	-1.78	2509414100	82436	195.60	30550	30950	30100	40100	21600	30850	30440.75	9.37	0	13931	31783	31316	30733	30266	29683	31550	30500	50	9250	200	22210	50	1	24831179	7524	21.01	2.07	12	0.33	1442.00	14626.00	48450	20231121	-37.46	27150	20240919	11.60	46200	-34.42	20240603	27150	11.60	20240919	48450	-37.46	20231121	27150	11.60	20240919	2.08	N	213420	200	49 억		2326807	N	N	3	N	00	N
130	20241008	150952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30500	-350	5	-1.13	2329081000	76491	181.49	30550	30950	30100	40100	21600	30850	30449.08	9.37	0	14758	31783	31316	30733	30266	29683	31550	30500	50	9250	200	22210	50	1	24831179	7574	21.15	2.09	12	0.31	1442.00	14626.00	48450	20231121	-37.05	27150	20240919	12.34	46200	-33.98	20240603	27150	12.34	20240919	48450	-37.05	20231121	27150	12.34	20240919	2.08	N	213420	200	49 억		2326807	N	N	276	N	00	N
131	20241008	140947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30350	-500	5	-1.62	1289722650	42445	100.71	30550	30950	30100	40100	21600	30850	30385.72	9.37	0	4343	31783	31316	30733	30266	29683	31550	30500	50	9250	200	22210	50	1	24831179	7536	21.05	2.08	12	0.17	1442.00	14626.00	48450	20231121	-37.36	27150	20240919	11.79	46200	-34.31	20240603	27150	11.79	20240919	48450	-37.36	20231121	27150	11.79	20240919	2.08	N	213420	200	49 억		2326807	N	N	276	N	00	N
132	20241008	130946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30450	-400	5	-1.30	1136383750	37409	88.76	30550	30950	30100	40100	21600	30850	30377.26	9.37	0	3610	31783	31316	30733	30266	29683	31550	30500	50	9250	200	22210	50	1	24831179	7561	21.12	2.08	12	0.15	1442.00	14626.00	48450	20231121	-37.15	27150	20240919	12.15	46200	-34.09	20240603	27150	12.15	20240919	48450	-37.15	20231121	27150	12.15	20240919	2.08	N	213420	200	49 억		2326807	N	N	276	N	00	N
133	20241008	120947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30550	-300	5	-0.97	1036793950	34144	81.02	30550	30950	30100	40100	21600	30850	30365.31	9.37	0	3618	31783	31316	30733	30266	29683	31550	30500	50	9250	200	22210	50	1	24831179	7586	21.19	2.09	12	0.14	1442.00	14626.00	48450	20231121	-36.95	27150	20240919	12.52	46200	-33.87	20240603	27150	12.52	20240919	48450	-36.95	20231121	27150	12.52	20240919	2.08	N	213420	200	49 억		2326807	N	N	276	N	00	N
134	20241008	110945	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30500	-350	5	-1.13	877323200	28920	68.62	30550	30950	30100	40100	21600	30850	30336.17	9.37	0	3234	31783	31316	30733	30266	29683	31550	30500	50	9250	200	22210	50	1	24831179	7574	21.15	2.09	12	0.12	1442.00	14626.00	48450	20231121	-37.05	27150	20240919	12.34	46200	-33.98	20240603	27150	12.34	20240919	48450	-37.05	20231121	27150	12.34	20240919	2.08	N	213420	200	49 억		2326807	N	N	276	N	00	N
135	20241008	100947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30250	-600	5	-1.94	533468800	17582	41.72	30550	30950	30100	40100	21600	30850	30341.70	9.37	0	2622	31783	31316	30733	30266	29683	31550	30500	50	9250	200	22210	50	1	24831179	7511	20.98	2.07	12	0.07	1442.00	14626.00	48450	20231121	-37.56	27150	20240919	11.42	46200	-34.52	20240603	27150	11.42	20240919	48450	-37.56	20231121	27150	11.42	20240919	2.08	N	213420	200	49 억		2326807	N	N	276	N	00	N
136	20241008	090947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30850	0	3	0.00	37689400	1230	2.92	30550	30850	30500	40100	21600	30850	30641.45	9.37	0	-78	31783	31316	30733	30266	29683	31550	30500	50	9250	200	22210	50	1	24831179	7660	21.39	2.11	12	0.00	1442.00	14626.00	48450	20231121	-36.33	27150	20240919	13.63	46200	-33.23	20240603	27150	13.63	20240919	48450	-36.33	20231121	27150	13.63	20240919	2.08	N	213420	200	49 억		2326807	N	N	276	N	00	N
137	20241007	160958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30850	400	2	1.31	1296415700	42125	48.33	30550	31200	30150	39550	21350	30450	30775.29	9.52	0	-3341	31483	30966	30633	30116	29783	30800	29950	50	9100	200	21920	50	1	24831179	7660	21.39	2.11	12	0.17	1442.00	14626.00	48450	20231121	-36.33	27150	20240919	13.63	46200	-33.23	20240603	27150	13.63	20240919	48450	-36.33	20231121	27150	13.63	20240919	2.07	N	213420	200	49 억		2364392	N	N	276	N	00	N
138	20241007	150915	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30850	400	2	1.31	1205908550	39190	44.96	30550	31200	30150	39550	21350	30450	30770.82	9.52	0	-3778	31483	30966	30633	30116	29783	30800	29950	50	9100	200	21920	50	1	24831179	7660	21.39	2.11	12	0.16	1442.00	14626.00	48450	20231121	-36.33	27150	20240919	13.63	46200	-33.23	20240603	27150	13.63	20240919	48450	-36.33	20231121	27150	13.63	20240919	2.07	N	213420	200	49 억		2364392	N	N	971	N	00	N
139	20241007	140942	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31100	650	2	2.13	1001707500	32584	37.38	30550	31200	30150	39550	21350	30450	30742.31	9.52	0	-4307	31483	30966	30633	30116	29783	30800	29950	50	9100	200	21920	50	1	24831179	7722	21.57	2.13	12	0.13	1442.00	14626.00	48450	20231121	-35.81	27150	20240919	14.55	46200	-32.68	20240603	27150	14.55	20240919	48450	-35.81	20231121	27150	14.55	20240919	2.07	N	213420	200	49 억		2364392	N	N	971	N	00	N
140	20241007	130914	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31100	650	2	2.13	901081300	29344	33.66	30550	31150	30150	39550	21350	30450	30707.51	9.52	0	-4578	31483	30966	30633	30116	29783	30800	29950	50	9100	200	21920	50	1	24831179	7722	21.57	2.13	12	0.12	1442.00	14626.00	48450	20231121	-35.81	27150	20240919	14.55	46200	-32.68	20240603	27150	14.55	20240919	48450	-35.81	20231121	27150	14.55	20240919	2.07	N	213420	200	49 억		2364392	N	N	971	N	00	N
141	20241007	120947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30950	500	2	1.64	718686650	23465	26.92	30550	31050	30150	39550	21350	30450	30628.03	9.52	0	-1983	31483	30966	30633	30116	29783	30800	29950	50	9100	200	21920	50	1	24831179	7685	21.46	2.12	12	0.09	1442.00	14626.00	48450	20231121	-36.12	27150	20240919	14.00	46200	-33.01	20240603	27150	14.00	20240919	48450	-36.12	20231121	27150	14.00	20240919	2.07	N	213420	200	49 억		2364392	N	N	971	N	00	N
142	20241007	110901	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30800	350	2	1.15	579094100	18945	21.73	30550	30950	30150	39550	21350	30450	30567.12	9.52	0	-3071	31483	30966	30633	30116	29783	30800	29950	50	9100	200	21920	50	1	24831179	7648	21.36	2.11	12	0.08	1442.00	14626.00	48450	20231121	-36.43	27150	20240919	13.44	46200	-33.33	20240603	27150	13.44	20240919	48450	-36.43	20231121	27150	13.44	20240919	2.07	N	213420	200	49 억		2364392	N	N	971	N	00	N
143	20241007	100857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30450	0	3	0.00	312227200	10254	11.76	30550	30650	30150	39550	21350	30450	30449.31	9.52	0	-3208	31483	30966	30633	30116	29783	30800	29950	50	9100	200	21920	50	1	24831179	7561	21.12	2.08	12	0.04	1442.00	14626.00	48450	20231121	-37.15	27150	20240919	12.15	46200	-34.09	20240603	27150	12.15	20240919	48450	-37.15	20231121	27150	12.15	20240919	2.07	N	213420	200	49 억		2364392	N	N	971	N	00	N
144	20241007	090936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30300	-150	5	-0.49	155134250	5107	5.86	30550	30650	30150	39550	21350	30450	30376.79	9.52	0	-3385	31483	30966	30633	30116	29783	30800	29950	50	9100	200	21920	50	1	24831179	7524	21.01	2.07	12	0.02	1442.00	14626.00	48450	20231121	-37.46	27150	20240919	11.60	46200	-34.42	20240603	27150	11.60	20240919	48450	-37.46	20231121	27150	11.60	20240919	2.07	N	213420	200	49 억		2364392	N	N	971	N	00	N
145	20241004	160832	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30450	250	2	0.83	2667054450	86948	49.96	30500	31150	30300	39250	21150	30200	30674.21	9.51	0	9787	31600	30900	30250	29550	28900	30575	29225	50	9050	200	21740	50	1	24831179	7561	21.12	2.08	12	0.35	1442.00	14626.00	48450	20231121	-37.15	27150	20240919	12.15	46200	-34.09	20240603	27150	12.15	20240919	48450	-37.15	20231121	27150	12.15	20240919	2.06	N	213420	200	49 억		2361236	N	N	971	N	00	N
146	20241004	150846	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30450	250	2	0.83	2526054800	82314	47.30	30500	31150	30300	39250	21150	30200	30688.05	9.51	0	8671	31600	30900	30250	29550	28900	30575	29225	50	9050	200	21740	50	1	24831179	7561	21.12	2.08	12	0.33	1442.00	14626.00	48450	20231121	-37.15	27150	20240919	12.15	46200	-34.09	20240603	27150	12.15	20240919	48450	-37.15	20231121	27150	12.15	20240919	2.06	N	213420	200	49 억		2361236	N	N	59	N	00	N
147	20241004	140834	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30500	300	2	0.99	2074561700	67480	38.77	30500	31150	30300	39250	21150	30200	30743.38	9.51	0	3577	31600	30900	30250	29550	28900	30575	29225	50	9050	200	21740	50	1	24831179	7574	21.15	2.09	12	0.27	1442.00	14626.00	48450	20231121	-37.05	27150	20240919	12.34	46200	-33.98	20240603	27150	12.34	20240919	48450	-37.05	20231121	27150	12.34	20240919	2.06	N	213420	200	49 억		2361236	N	N	59	N	00	N
148	20241004	130843	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30850	650	2	2.15	1701207700	55303	31.78	30500	31150	30300	39250	21150	30200	30761.61	9.51	0	5642	31600	30900	30250	29550	28900	30575	29225	50	9050	200	21740	50	1	24831179	7660	21.39	2.11	12	0.22	1442.00	14626.00	48450	20231121	-36.33	27150	20240919	13.63	46200	-33.23	20240603	27150	13.63	20240919	48450	-36.33	20231121	27150	13.63	20240919	2.06	N	213420	200	49 억		2361236	N	N	59	N	00	N
149	20241004	120840	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31000	800	2	2.65	1409994250	45897	26.37	30500	31100	30300	39250	21150	30200	30720.87	9.51	0	4485	31600	30900	30250	29550	28900	30575	29225	50	9050	200	21740	50	1	24831179	7698	21.50	2.12	12	0.18	1442.00	14626.00	48450	20231121	-36.02	27150	20240919	14.18	46200	-32.90	20240603	27150	14.18	20240919	48450	-36.02	20231121	27150	14.18	20240919	2.06	N	213420	200	49 억		2361236	N	N	59	N	00	N
150	20241004	110835	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30600	400	2	1.32	1094098150	35675	20.50	30500	31050	30300	39250	21150	30200	30668.52	9.51	0	4036	31600	30900	30250	29550	28900	30575	29225	50	9050	200	21740	50	1	24831179	7598	21.22	2.09	12	0.14	1442.00	14626.00	48450	20231121	-36.84	27150	20240919	12.71	46200	-33.77	20240603	27150	12.71	20240919	48450	-36.84	20231121	27150	12.71	20240919	2.06	N	213420	200	49 억		2361236	N	N	59	N	00	N
151	20241004	100836	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30700	500	2	1.66	760713100	24822	14.26	30500	31050	30300	39250	21150	30200	30646.78	9.51	0	923	31600	30900	30250	29550	28900	30575	29225	50	9050	200	21740	50	1	24831179	7623	21.29	2.10	12	0.10	1442.00	14626.00	48450	20231121	-36.64	27150	20240919	13.08	46200	-33.55	20240603	27150	13.08	20240919	48450	-36.64	20231121	27150	13.08	20240919	2.06	N	213420	200	49 억		2361236	N	N	59	N	00	N
152	20241004	090839	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30500	300	2	0.99	215689900	7064	4.06	30500	30700	30300	39250	21150	30200	30533.82	9.51	0	656	31600	30900	30250	29550	28900	30575	29225	50	9050	200	21740	50	1	24831179	7574	21.15	2.09	12	0.03	1442.00	14626.00	48450	20231121	-37.05	27150	20240919	12.34	46200	-33.98	20240603	27150	12.34	20240919	48450	-37.05	20231121	27150	12.34	20240919	2.06	N	213420	200	49 억		2361236	N	N	59	N	00	N
153	20241002	160832	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30200	-1200	5	-3.82	5229866900	173544	122.83	30500	30950	29600	40800	22000	31400	30135.68	9.40	0	17790	33133	32266	31683	30816	30233	31975	30525	50	9400	200	22600	50	1	24831179	7499	20.94	2.06	12	0.70	1442.00	14626.00	48450	20231121	-37.67	27150	20240919	11.23	46200	-34.63	20240603	27150	11.23	20240919	48450	-37.67	20231121	27150	11.23	20240919	2.02	N	213420	200	49 억		2333003	N	N	59	N	00	N
154	20241002	150842	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30000	-1400	5	-4.46	5082217100	168641	119.36	30500	30950	29600	40800	22000	31400	30136.31	9.40	0	14880	33133	32266	31683	30816	30233	31975	30525	50	9400	200	22600	50	1	24831179	7449	20.80	2.05	12	0.68	1442.00	14626.00	48450	20231121	-38.08	27150	20240919	10.50	46200	-35.06	20240603	27150	10.50	20240919	48450	-38.08	20231121	27150	10.50	20240919	2.02	N	213420	200	49 억		2333003	N	N	273	N	00	N
155	20241002	140843	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30300	-1100	5	-3.50	4604283100	152779	108.13	30500	30950	29600	40800	22000	31400	30136.88	9.40	0	8340	33133	32266	31683	30816	30233	31975	30525	50	9400	200	22600	50	1	24831179	7524	21.01	2.07	12	0.62	1442.00	14626.00	48450	20231121	-37.46	27150	20240919	11.60	46200	-34.42	20240603	27150	11.60	20240919	48450	-37.46	20231121	27150	11.60	20240919	2.02	N	213420	200	49 억		2333003	N	N	273	N	00	N
156	20241002	130832	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30350	-1050	5	-3.34	4281801050	142132	100.60	30500	30950	29600	40800	22000	31400	30125.52	9.40	0	5419	33133	32266	31683	30816	30233	31975	30525	50	9400	200	22600	50	1	24831179	7536	21.05	2.08	12	0.57	1442.00	14626.00	48450	20231121	-37.36	27150	20240919	11.79	46200	-34.31	20240603	27150	11.79	20240919	48450	-37.36	20231121	27150	11.79	20240919	2.02	N	213420	200	49 억		2333003	N	N	273	N	00	N
157	20241002	120832	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30200	-1200	5	-3.82	3843276400	127666	90.36	30500	30950	29600	40800	22000	31400	30104.15	9.40	0	-1861	33133	32266	31683	30816	30233	31975	30525	50	9400	200	22600	50	1	24831179	7499	20.94	2.06	12	0.51	1442.00	14626.00	48450	20231121	-37.67	27150	20240919	11.23	46200	-34.63	20240603	27150	11.23	20240919	48450	-37.67	20231121	27150	11.23	20240919	2.02	N	213420	200	49 억		2333003	N	N	273	N	00	N
158	20241002	110823	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30250	-1150	5	-3.66	3297084650	109568	77.55	30500	30950	29600	40800	22000	31400	30091.68	9.40	0	-9423	33133	32266	31683	30816	30233	31975	30525	50	9400	200	22600	50	1	24831179	7511	20.98	2.07	12	0.44	1442.00	14626.00	48450	20231121	-37.56	27150	20240919	11.42	46200	-34.52	20240603	27150	11.42	20240919	48450	-37.56	20231121	27150	11.42	20240919	2.02	N	213420	200	49 억		2333003	N	N	273	N	00	N
159	20241002	100820	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30000	-1400	5	-4.46	2309190650	76999	54.50	30500	30950	29600	40800	22000	31400	29989.88	9.40	0	-13618	33133	32266	31683	30816	30233	31975	30525	50	9400	200	22600	50	1	24831179	7449	20.80	2.05	12	0.31	1442.00	14626.00	48450	20231121	-38.08	27150	20240919	10.50	46200	-35.06	20240603	27150	10.50	20240919	48450	-38.08	20231121	27150	10.50	20240919	2.02	N	213420	200	49 억		2333003	N	N	273	N	00	N
160	20241002	090821	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30150	-1250	5	-3.98	374547150	12329	8.73	30500	30950	30050	40800	22000	31400	30379.36	9.40	0	2247	33133	32266	31683	30816	30233	31975	30525	50	9400	200	22600	50	1	24831179	7487	20.91	2.06	12	0.05	1442.00	14626.00	48450	20231121	-37.77	27150	20240919	11.05	46200	-34.74	20240603	27150	11.05	20240919	48450	-37.77	20231121	27150	11.05	20240919	2.02	N	213420	200	49 억		2333003	N	N	273	N	00	N