KissMeData/101490/price/prices-20240901.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	20240930	160759	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	100	2	0.39	1801648850	69210	126.07	26100	26350	25700	33500	18100	25800	26031.68	10.08	0	266	26700	26250	26000	25550	25300	26125	25425	107	7700	500	19090	50	1	21451447	5556	21.49	2.50	12	0.32	1205.00	10365.00	54200	20231128	-52.21	22400	20240909	15.62	49400	-47.57	20240313	22400	15.62	20240909	54200	-52.21	20231128	22400	15.62	20240909	2.53	N	101490	500	107 억		2162178	N	N	159	N	00	N
3	20240930	150810	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	100	2	0.39	1666214050	63977	116.53	26100	26350	25700	33500	18100	25800	26044.00	10.08	0	-906	26700	26250	26000	25550	25300	26125	25425	107	7700	500	19090	50	1	21451447	5556	21.49	2.50	12	0.30	1205.00	10365.00	54200	20231128	-52.21	22400	20240909	15.62	49400	-47.57	20240313	22400	15.62	20240909	54200	-52.21	20231128	22400	15.62	20240909	2.53	N	101490	500	107 억		2162178	N	N	1202	N	00	N
4	20240930	140809	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25800	0	3	0.00	1408563300	53998	98.36	26100	26350	25800	33500	18100	25800	26085.53	10.08	0	-1245	26700	26250	26000	25550	25300	26125	25425	107	7700	500	19090	50	1	21451447	5534	21.41	2.49	12	0.25	1205.00	10365.00	54200	20231128	-52.40	22400	20240909	15.18	49400	-47.77	20240313	22400	15.18	20240909	54200	-52.40	20231128	22400	15.18	20240909	2.53	N	101490	500	107 억		2162178	N	N	1202	N	00	N
5	20240930	130806	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26150	350	2	1.36	1181254650	45244	82.41	26100	26350	25900	33500	18100	25800	26108.61	10.08	0	1138	26700	26250	26000	25550	25300	26125	25425	107	7700	500	19090	50	1	21451447	5610	21.70	2.52	12	0.21	1205.00	10365.00	54200	20231128	-51.75	22400	20240909	16.74	49400	-47.06	20240313	22400	16.74	20240909	54200	-51.75	20231128	22400	16.74	20240909	2.53	N	101490	500	107 억		2162178	N	N	1202	N	00	N
6	20240930	120802	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26250	450	2	1.74	1015790750	38933	70.92	26100	26350	25900	33500	18100	25800	26090.82	10.08	0	-817	26700	26250	26000	25550	25300	26125	25425	107	7700	500	19090	50	1	21451447	5631	21.78	2.53	12	0.18	1205.00	10365.00	54200	20231128	-51.57	22400	20240909	17.19	49400	-46.86	20240313	22400	17.19	20240909	54200	-51.57	20231128	22400	17.19	20240909	2.53	N	101490	500	107 억		2162178	N	N	1202	N	00	N
7	20240930	110801	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26000	200	2	0.78	767814750	29407	53.56	26100	26350	25900	33500	18100	25800	26110.05	10.08	0	-3036	26700	26250	26000	25550	25300	26125	25425	107	7700	500	19090	50	1	21451447	5577	21.58	2.51	12	0.14	1205.00	10365.00	54200	20231128	-52.03	22400	20240909	16.07	49400	-47.37	20240313	22400	16.07	20240909	54200	-52.03	20231128	22400	16.07	20240909	2.53	N	101490	500	107 억		2162178	N	N	1202	N	00	N
8	20240930	100759	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26000	200	2	0.78	642199650	24592	44.79	26100	26350	25900	33500	18100	25800	26114.31	10.08	0	-5200	26700	26250	26000	25550	25300	26125	25425	107	7700	500	19090	50	1	21451447	5577	21.58	2.51	12	0.11	1205.00	10365.00	54200	20231128	-52.03	22400	20240909	16.07	49400	-47.37	20240313	22400	16.07	20240909	54200	-52.03	20231128	22400	16.07	20240909	2.53	N	101490	500	107 억		2162178	N	N	1202	N	00	N
9	20240930	090728	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	100	2	0.39	184919350	7063	12.87	26100	26350	25900	33500	18100	25800	26182.01	10.08	0	-427	26700	26250	26000	25550	25300	26125	25425	107	7700	500	19090	50	1	21451447	5556	21.49	2.50	12	0.03	1205.00	10365.00	54200	20231128	-52.21	22400	20240909	15.62	49400	-47.57	20240313	22400	15.62	20240909	54200	-52.21	20231128	22400	15.62	20240909	2.53	N	101490	500	107 억		2162178	N	N	1202	N	00	N
10	20240927	160802	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25800	-50	5	-0.19	1419755350	54647	56.39	25850	26450	25750	33600	18100	25850	25980.71	10.10	0	-8816	26616	26232	25916	25532	25216	26425	25725	107	7750	500	19120	50	1	21451447	5534	21.41	2.49	12	0.25	1205.00	10365.00	54200	20231128	-52.40	22400	20240909	15.18	49400	-47.77	20240313	22400	15.18	20240909	54200	-52.40	20231128	22400	15.18	20240909	2.53	N	101490	500	107 억		2167167	N	N	1202	N	00	N
11	20240927	150808	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	50	2	0.19	1334657050	51353	53.00	25850	26450	25750	33600	18100	25850	25989.86	10.10	0	-8325	26616	26232	25916	25532	25216	26425	25725	107	7750	500	19120	50	1	21451447	5556	21.49	2.50	12	0.24	1205.00	10365.00	54200	20231128	-52.21	22400	20240909	15.62	49400	-47.57	20240313	22400	15.62	20240909	54200	-52.21	20231128	22400	15.62	20240909	2.53	N	101490	500	107 억		2167167	N	N	2339	N	00	N
12	20240927	140813	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	100	2	0.39	1125303750	43259	44.64	25850	26450	25750	33600	18100	25850	26013.17	10.10	0	-8267	26616	26232	25916	25532	25216	26425	25725	107	7750	500	19120	50	1	21451447	5567	21.54	2.50	12	0.20	1205.00	10365.00	54200	20231128	-52.12	22400	20240909	15.85	49400	-47.47	20240313	22400	15.85	20240909	54200	-52.12	20231128	22400	15.85	20240909	2.53	N	101490	500	107 억		2167167	N	N	2339	N	00	N
13	20240927	130806	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26000	150	2	0.58	1066358450	40986	42.30	25850	26450	25750	33600	18100	25850	26017.63	10.10	0	-8526	26616	26232	25916	25532	25216	26425	25725	107	7750	500	19120	50	1	21451447	5577	21.58	2.51	12	0.19	1205.00	10365.00	54200	20231128	-52.03	22400	20240909	16.07	49400	-47.37	20240313	22400	16.07	20240909	54200	-52.03	20231128	22400	16.07	20240909	2.53	N	101490	500	107 억		2167167	N	N	2339	N	00	N
14	20240927	120802	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26000	150	2	0.58	948424900	36438	37.60	25850	26450	25750	33600	18100	25850	26028.46	10.10	0	-7507	26616	26232	25916	25532	25216	26425	25725	107	7750	500	19120	50	1	21451447	5577	21.58	2.51	12	0.17	1205.00	10365.00	54200	20231128	-52.03	22400	20240909	16.07	49400	-47.37	20240313	22400	16.07	20240909	54200	-52.03	20231128	22400	16.07	20240909	2.53	N	101490	500	107 억		2167167	N	N	2339	N	00	N
15	20240927	110806	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25850	0	3	0.00	869326200	33400	34.47	25850	26450	25750	33600	18100	25850	26027.73	10.10	0	-7254	26616	26232	25916	25532	25216	26425	25725	107	7750	500	19120	50	1	21451447	5545	21.45	2.49	12	0.16	1205.00	10365.00	54200	20231128	-52.31	22400	20240909	15.40	49400	-47.67	20240313	22400	15.40	20240909	54200	-52.31	20231128	22400	15.40	20240909	2.53	N	101490	500	107 억		2167167	N	N	2339	N	00	N
16	20240927	100805	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	100	2	0.39	643526650	24681	25.47	25850	26450	25750	33600	18100	25850	26073.77	10.10	0	-6278	26616	26232	25916	25532	25216	26425	25725	107	7750	500	19120	50	1	21451447	5567	21.54	2.50	12	0.12	1205.00	10365.00	54200	20231128	-52.12	22400	20240909	15.85	49400	-47.47	20240313	22400	15.85	20240909	54200	-52.12	20231128	22400	15.85	20240909	2.53	N	101490	500	107 억		2167167	N	N	2339	N	00	N
17	20240927	090807	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	100	2	0.39	126598750	4899	5.06	25850	25950	25750	33600	18100	25850	25841.75	10.10	0	-377	26616	26232	25916	25532	25216	26425	25725	107	7750	500	19120	50	1	21451447	5567	21.54	2.50	12	0.02	1205.00	10365.00	54200	20231128	-52.12	22400	20240909	15.85	49400	-47.47	20240313	22400	15.85	20240909	54200	-52.12	20231128	22400	15.85	20240909	2.53	N	101490	500	107 억		2167167	N	N	2339	N	00	N
18	20240926	160751	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25850	550	2	2.17	2483820900	95770	102.02	25800	26300	25600	32850	17750	25300	25935.28	10.08	0	7914	26133	25716	25433	25016	24733	25575	24875	107	7550	500	18720	50	1	21451447	5545	21.45	2.49	12	0.45	1205.00	10365.00	54200	20231128	-52.31	22400	20240909	15.40	49400	-47.67	20240313	22400	15.40	20240909	54200	-52.31	20231128	22400	15.40	20240909	2.53	N	101490	500	107 억		2163156	N	N	2339	N	00	N
19	20240926	150753	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	600	2	2.37	2229566850	85942	91.55	25800	26300	25600	32850	17750	25300	25942.69	10.08	0	7100	26133	25716	25433	25016	24733	25575	24875	107	7550	500	18720	50	1	21451447	5556	21.49	2.50	12	0.40	1205.00	10365.00	54200	20231128	-52.21	22400	20240909	15.62	49400	-47.57	20240313	22400	15.62	20240909	54200	-52.21	20231128	22400	15.62	20240909	2.53	N	101490	500	107 억		2163156	N	N	310	N	00	N
20	20240926	140802	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	600	2	2.37	1935737250	74594	79.46	25800	26300	25600	32850	17750	25300	25950.31	10.08	0	613	26133	25716	25433	25016	24733	25575	24875	107	7550	500	18720	50	1	21451447	5556	21.49	2.50	12	0.35	1205.00	10365.00	54200	20231128	-52.21	22400	20240909	15.62	49400	-47.57	20240313	22400	15.62	20240909	54200	-52.21	20231128	22400	15.62	20240909	2.53	N	101490	500	107 억		2163156	N	N	310	N	00	N
21	20240926	130759	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	650	2	2.57	1731904500	66726	71.08	25800	26300	25600	32850	17750	25300	25955.47	10.08	0	220	26133	25716	25433	25016	24733	25575	24875	107	7550	500	18720	50	1	21451447	5567	21.54	2.50	12	0.31	1205.00	10365.00	54200	20231128	-52.12	22400	20240909	15.85	49400	-47.47	20240313	22400	15.85	20240909	54200	-52.12	20231128	22400	15.85	20240909	2.53	N	101490	500	107 억		2163156	N	N	310	N	00	N
22	20240926	120802	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26150	850	2	3.36	1581142500	60932	64.91	25800	26300	25600	32850	17750	25300	25949.30	10.08	0	2355	26133	25716	25433	25016	24733	25575	24875	107	7550	500	18720	50	1	21451447	5610	21.70	2.52	12	0.28	1205.00	10365.00	54200	20231128	-51.75	22400	20240909	16.74	49400	-47.06	20240313	22400	16.74	20240909	54200	-51.75	20231128	22400	16.74	20240909	2.53	N	101490	500	107 억		2163156	N	N	310	N	00	N
23	20240926	110800	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25950	650	2	2.57	1309564850	50513	53.81	25800	26300	25600	32850	17750	25300	25925.30	10.08	0	1500	26133	25716	25433	25016	24733	25575	24875	107	7550	500	18720	50	1	21451447	5567	21.54	2.50	12	0.24	1205.00	10365.00	54200	20231128	-52.12	22400	20240909	15.85	49400	-47.47	20240313	22400	15.85	20240909	54200	-52.12	20231128	22400	15.85	20240909	2.53	N	101490	500	107 억		2163156	N	N	310	N	00	N
24	20240926	100803	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25650	350	2	1.38	1080983200	41649	44.37	25800	26300	25600	32850	17750	25300	25954.60	10.08	0	-1565	26133	25716	25433	25016	24733	25575	24875	107	7550	500	18720	50	1	21451447	5502	21.29	2.47	12	0.19	1205.00	10365.00	54200	20231128	-52.68	22400	20240909	14.51	49400	-48.08	20240313	22400	14.51	20240909	54200	-52.68	20231128	22400	14.51	20240909	2.53	N	101490	500	107 억		2163156	N	N	310	N	00	N
25	20240926	090759	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	600	2	2.37	171627950	6609	7.04	25800	26300	25750	32850	17750	25300	25968.82	10.08	0	-939	26133	25716	25433	25016	24733	25575	24875	107	7550	500	18720	50	1	21451447	5556	21.49	2.50	12	0.03	1205.00	10365.00	54200	20231128	-52.21	22400	20240909	15.62	49400	-47.57	20240313	22400	15.62	20240909	54200	-52.21	20231128	22400	15.62	20240909	2.53	N	101490	500	107 억		2163156	N	N	310	N	00	N
26	20240925	160751	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	150	2	0.60	2384257650	93430	236.41	25500	25850	25150	32650	17650	25150	25519.31	10.06	0	5060	25583	25366	25033	24816	24483	25475	24925	107	7500	500	18610	50	1	21451447	5427	21.00	2.44	12	0.44	1205.00	10365.00	54200	20231128	-53.32	22400	20240909	12.95	49400	-48.79	20240313	22400	12.95	20240909	54200	-53.32	20231128	22400	12.95	20240909	2.54	N	101490	500	107 억		2157319	N	N	310	N	00	N
27	20240925	150757	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25250	100	2	0.40	2241660750	87794	222.15	25500	25850	25150	32650	17650	25150	25533.19	10.06	0	4301	25583	25366	25033	24816	24483	25475	24925	107	7500	500	18610	50	1	21451447	5416	20.95	2.44	12	0.41	1205.00	10365.00	54200	20231128	-53.41	22400	20240909	12.72	49400	-48.89	20240313	22400	12.72	20240909	54200	-53.41	20231128	22400	12.72	20240909	2.54	N	101490	500	107 억		2157319	N	N	26	N	00	N
28	20240925	140758	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25650	500	2	1.99	1516151450	59194	149.78	25500	25850	25400	32650	17650	25150	25613.26	10.06	0	5610	25583	25366	25033	24816	24483	25475	24925	107	7500	500	18610	50	1	21451447	5502	21.29	2.47	12	0.28	1205.00	10365.00	54200	20231128	-52.68	22400	20240909	14.51	49400	-48.08	20240313	22400	14.51	20240909	54200	-52.68	20231128	22400	14.51	20240909	2.54	N	101490	500	107 억		2157319	N	N	26	N	00	N
29	20240925	130757	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25600	450	2	1.79	1265386750	49419	125.04	25500	25850	25400	32650	17650	25150	25605.27	10.06	0	8788	25583	25366	25033	24816	24483	25475	24925	107	7500	500	18610	50	1	21451447	5492	21.24	2.47	12	0.23	1205.00	10365.00	54200	20231128	-52.77	22400	20240909	14.29	49400	-48.18	20240313	22400	14.29	20240909	54200	-52.77	20231128	22400	14.29	20240909	2.54	N	101490	500	107 억		2157319	N	N	26	N	00	N
30	20240925	120758	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25550	400	2	1.59	1109488650	43331	109.64	25500	25850	25400	32650	17650	25150	25604.96	10.06	0	10796	25583	25366	25033	24816	24483	25475	24925	107	7500	500	18610	50	1	21451447	5481	21.20	2.47	12	0.20	1205.00	10365.00	54200	20231128	-52.86	22400	20240909	14.06	49400	-48.28	20240313	22400	14.06	20240909	54200	-52.86	20231128	22400	14.06	20240909	2.54	N	101490	500	107 억		2157319	N	N	26	N	00	N
31	20240925	110755	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25650	500	2	1.99	915411750	35757	90.48	25500	25850	25400	32650	17650	25150	25600.91	10.06	0	10546	25583	25366	25033	24816	24483	25475	24925	107	7500	500	18610	50	1	21451447	5502	21.29	2.47	12	0.17	1205.00	10365.00	54200	20231128	-52.68	22400	20240909	14.51	49400	-48.08	20240313	22400	14.51	20240909	54200	-52.68	20231128	22400	14.51	20240909	2.54	N	101490	500	107 억		2157319	N	N	26	N	00	N
32	20240925	100755	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25600	450	2	1.79	720977100	28139	71.20	25500	25850	25400	32650	17650	25150	25621.99	10.06	0	9275	25583	25366	25033	24816	24483	25475	24925	107	7500	500	18610	50	1	21451447	5492	21.24	2.47	12	0.13	1205.00	10365.00	54200	20231128	-52.77	22400	20240909	14.29	49400	-48.18	20240313	22400	14.29	20240909	54200	-52.77	20231128	22400	14.29	20240909	2.54	N	101490	500	107 억		2157319	N	N	26	N	00	N
33	20240925	090800	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25500	350	2	1.39	200049150	7839	19.84	25500	25650	25400	32650	17650	25150	25519.73	10.06	0	2509	25583	25366	25033	24816	24483	25475	24925	107	7500	500	18610	50	1	21451447	5470	21.16	2.46	12	0.04	1205.00	10365.00	54200	20231128	-52.95	22400	20240909	13.84	49400	-48.38	20240313	22400	13.84	20240909	54200	-52.95	20231128	22400	13.84	20240909	2.54	N	101490	500	107 억		2157319	N	N	26	N	00	N
34	20240924	160750	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25150	200	2	0.80	984662650	39379	48.27	24950	25250	24700	32400	17500	24950	25002.38	9.88	0	3314	26016	25482	24766	24232	23516	25750	24500	107	7450	500	18460	50	1	21451447	5395	20.87	2.43	12	0.18	1205.00	10365.00	54200	20231128	-53.60	22400	20240909	12.28	49400	-49.09	20240313	22400	12.28	20240909	54200	-53.60	20231128	22400	12.28	20240909	2.50	N	101490	500	107 억		2119826	N	N	26	N	00	N
35	20240924	150753	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25150	200	2	0.80	891254500	35666	43.71	24950	25250	24700	32400	17500	24950	24988.91	9.88	0	2564	26016	25482	24766	24232	23516	25750	24500	107	7450	500	18460	50	1	21451447	5395	20.87	2.43	12	0.17	1205.00	10365.00	54200	20231128	-53.60	22400	20240909	12.28	49400	-49.09	20240313	22400	12.28	20240909	54200	-53.60	20231128	22400	12.28	20240909	2.50	N	101490	500	107 억		2119826	N	N	344	N	00	N
36	20240924	140747	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25150	200	2	0.80	702648100	28169	34.53	24950	25250	24700	32400	17500	24950	24944.02	9.88	0	2060	26016	25482	24766	24232	23516	25750	24500	107	7450	500	18460	50	1	21451447	5395	20.87	2.43	12	0.13	1205.00	10365.00	54200	20231128	-53.60	22400	20240909	12.28	49400	-49.09	20240313	22400	12.28	20240909	54200	-53.60	20231128	22400	12.28	20240909	2.50	N	101490	500	107 억		2119826	N	N	344	N	00	N
37	20240924	130750	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24950	0	3	0.00	569474200	22845	28.00	24950	25250	24700	32400	17500	24950	24927.74	9.88	0	594	26016	25482	24766	24232	23516	25750	24500	107	7450	500	18460	50	1	21451447	5352	20.71	2.41	12	0.11	1205.00	10365.00	54200	20231128	-53.97	22400	20240909	11.38	49400	-49.49	20240313	22400	11.38	20240909	54200	-53.97	20231128	22400	11.38	20240909	2.50	N	101490	500	107 억		2119826	N	N	344	N	00	N
38	20240924	120745	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24900	-50	5	-0.20	510528100	20473	25.09	24950	25250	24700	32400	17500	24950	24936.65	9.88	0	880	26016	25482	24766	24232	23516	25750	24500	107	7450	500	18460	50	1	21451447	5341	20.66	2.40	12	0.10	1205.00	10365.00	54200	20231128	-54.06	22400	20240909	11.16	49400	-49.60	20240313	22400	11.16	20240909	54200	-54.06	20231128	22400	11.16	20240909	2.50	N	101490	500	107 억		2119826	N	N	344	N	00	N
39	20240924	110752	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24850	-100	5	-0.40	430866250	17262	21.16	24950	25250	24700	32400	17500	24950	24960.39	9.88	0	630	26016	25482	24766	24232	23516	25750	24500	107	7450	500	18460	50	1	21451447	5331	20.62	2.40	12	0.08	1205.00	10365.00	54200	20231128	-54.15	22400	20240909	10.94	49400	-49.70	20240313	22400	10.94	20240909	54200	-54.15	20231128	22400	10.94	20240909	2.50	N	101490	500	107 억		2119826	N	N	344	N	00	N
40	20240924	100751	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24950	0	3	0.00	324974500	13001	15.93	24950	25250	24750	32400	17500	24950	24996.12	9.88	0	332	26016	25482	24766	24232	23516	25750	24500	107	7450	500	18460	50	1	21451447	5352	20.71	2.41	12	0.06	1205.00	10365.00	54200	20231128	-53.97	22400	20240909	11.38	49400	-49.49	20240313	22400	11.38	20240909	54200	-53.97	20231128	22400	11.38	20240909	2.50	N	101490	500	107 억		2119826	N	N	344	N	00	N
41	20240924	090753	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25000	50	2	0.20	40782900	1629	2.00	24950	25250	24950	32400	17500	24950	25035.54	9.88	0	443	26016	25482	24766	24232	23516	25750	24500	107	7450	500	18460	50	1	21451447	5363	20.75	2.41	12	0.01	1205.00	10365.00	54200	20231128	-53.87	22400	20240909	11.61	49400	-49.39	20240313	22400	11.61	20240909	54200	-53.87	20231128	22400	11.61	20240909	2.50	N	101490	500	107 억		2119826	N	N	344	N	00	N
42	20240923	160748	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24950	700	2	2.89	2024969100	81554	66.18	24050	25300	24050	31500	17000	24250	24829.78	9.77	0	22677	25716	24982	24566	23832	23416	24775	23625	107	7250	500	17940	50	1	21451447	5352	20.71	2.41	12	0.38	1205.00	10365.00	54200	20231128	-53.97	22400	20240909	11.38	49400	-49.49	20240313	22400	11.38	20240909	54200	-53.97	20231128	22400	11.38	20240909	2.47	N	101490	500	107 억		2095403	N	N	344	N	00	N
43	20240923	150751	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24800	550	2	2.27	1930040600	77743	63.08	24050	25300	24050	31500	17000	24250	24825.95	9.77	0	23299	25716	24982	24566	23832	23416	24775	23625	107	7250	500	17940	50	1	21451447	5320	20.58	2.39	12	0.36	1205.00	10365.00	54200	20231128	-54.24	22400	20240909	10.71	49400	-49.80	20240313	22400	10.71	20240909	54200	-54.24	20231128	22400	10.71	20240909	2.47	N	101490	500	107 억		2095403	N	N	384	N	00	N
44	20240923	140756	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24950	700	2	2.89	1255030350	50386	40.89	24050	25300	24050	31500	17000	24250	24908.38	9.77	0	15308	25716	24982	24566	23832	23416	24775	23625	107	7250	500	17940	50	1	21451447	5352	20.71	2.41	12	0.23	1205.00	10365.00	54200	20231128	-53.97	22400	20240909	11.38	49400	-49.49	20240313	22400	11.38	20240909	54200	-53.97	20231128	22400	11.38	20240909	2.47	N	101490	500	107 억		2095403	N	N	384	N	00	N
45	20240923	130750	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	800	2	3.30	1115741850	44802	36.35	24050	25300	24050	31500	17000	24250	24903.91	9.77	0	16522	25716	24982	24566	23832	23416	24775	23625	107	7250	500	17940	50	1	21451447	5374	20.79	2.42	12	0.21	1205.00	10365.00	54200	20231128	-53.78	22400	20240909	11.83	49400	-49.29	20240313	22400	11.83	20240909	54200	-53.78	20231128	22400	11.83	20240909	2.47	N	101490	500	107 억		2095403	N	N	384	N	00	N
46	20240923	120750	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24950	700	2	2.89	987057850	39648	32.17	24050	25300	24050	31500	17000	24250	24895.61	9.77	0	17117	25716	24982	24566	23832	23416	24775	23625	107	7250	500	17940	50	1	21451447	5352	20.71	2.41	12	0.18	1205.00	10365.00	54200	20231128	-53.97	22400	20240909	11.38	49400	-49.49	20240313	22400	11.38	20240909	54200	-53.97	20231128	22400	11.38	20240909	2.47	N	101490	500	107 억		2095403	N	N	384	N	00	N
47	20240923	110751	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25000	750	2	3.09	910027350	36554	29.66	24050	25300	24050	31500	17000	24250	24895.51	9.77	0	17251	25716	24982	24566	23832	23416	24775	23625	107	7250	500	17940	50	1	21451447	5363	20.75	2.41	12	0.17	1205.00	10365.00	54200	20231128	-53.87	22400	20240909	11.61	49400	-49.39	20240313	22400	11.61	20240909	54200	-53.87	20231128	22400	11.61	20240909	2.47	N	101490	500	107 억		2095403	N	N	384	N	00	N
48	20240923	100750	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25000	750	2	3.09	398515550	16153	13.11	24050	25150	24050	31500	17000	24250	24671.43	9.77	0	7474	25716	24982	24566	23832	23416	24775	23625	107	7250	500	17940	50	1	21451447	5363	20.75	2.41	12	0.08	1205.00	10365.00	54200	20231128	-53.87	22400	20240909	11.61	49400	-49.39	20240313	22400	11.61	20240909	54200	-53.87	20231128	22400	11.61	20240909	2.47	N	101490	500	107 억		2095403	N	N	384	N	00	N
49	20240923	090750	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24350	100	2	0.41	29549700	1218	0.99	24050	24450	24050	31500	17000	24250	24260.88	9.77	0	-229	25716	24982	24566	23832	23416	24775	23625	107	7250	500	17940	50	1	21451447	5223	20.21	2.35	12	0.01	1205.00	10365.00	54200	20231128	-55.07	22400	20240909	8.71	49400	-50.71	20240313	22400	8.71	20240909	54200	-55.07	20231128	22400	8.71	20240909	2.47	N	101490	500	107 억		2095403	N	N	384	N	00	N
50	20240913	160711	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25200	200	2	0.80	1494744400	59663	50.67	24750	25250	24650	32500	17500	25000	25052.77	10.14	0	-21761	26200	25600	24900	24300	23600	25900	24600	107	7500	500	18500	50	1	21451447	5406	20.91	2.43	12	0.28	1205.00	10365.00	54200	20231128	-53.51	22400	20240909	12.50	49400	-48.99	20240313	22400	12.50	20240909	54200	-53.51	20231128	22400	12.50	20240909	2.56	N	101490	500	107 억		2174368	N	N	83	N	00	N
51	20240913	150719	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25200	200	2	0.80	1408115550	56224	47.75	24750	25250	24650	32500	17500	25000	25044.74	10.14	0	-21209	26200	25600	24900	24300	23600	25900	24600	107	7500	500	18500	50	1	21451447	5406	20.91	2.43	12	0.26	1205.00	10365.00	54200	20231128	-53.51	22400	20240909	12.50	49400	-48.99	20240313	22400	12.50	20240909	54200	-53.51	20231128	22400	12.50	20240909	2.56	N	101490	500	107 억		2174368	N	N	1169	N	00	N
52	20240913	140721	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	50	2	0.20	1277211700	51021	43.33	24750	25250	24650	32500	17500	25000	25033.06	10.14	0	-20762	26200	25600	24900	24300	23600	25900	24600	107	7500	500	18500	50	1	21451447	5374	20.79	2.42	12	0.24	1205.00	10365.00	54200	20231128	-53.78	22400	20240909	11.83	49400	-49.29	20240313	22400	11.83	20240909	54200	-53.78	20231128	22400	11.83	20240909	2.56	N	101490	500	107 억		2174368	N	N	1169	N	00	N
53	20240913	130717	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	50	2	0.20	1089616050	43544	36.98	24750	25250	24650	32500	17500	25000	25023.33	10.14	0	-16332	26200	25600	24900	24300	23600	25900	24600	107	7500	500	18500	50	1	21451447	5374	20.79	2.42	12	0.20	1205.00	10365.00	54200	20231128	-53.78	22400	20240909	11.83	49400	-49.29	20240313	22400	11.83	20240909	54200	-53.78	20231128	22400	11.83	20240909	2.56	N	101490	500	107 억		2174368	N	N	1169	N	00	N
54	20240913	120718	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25150	150	2	0.60	897431100	35884	30.48	24750	25250	24650	32500	17500	25000	25009.23	10.14	0	-10669	26200	25600	24900	24300	23600	25900	24600	107	7500	500	18500	50	1	21451447	5395	20.87	2.43	12	0.17	1205.00	10365.00	54200	20231128	-53.60	22400	20240909	12.28	49400	-49.09	20240313	22400	12.28	20240909	54200	-53.60	20231128	22400	12.28	20240909	2.56	N	101490	500	107 억		2174368	N	N	1169	N	00	N
55	20240913	110717	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25100	100	2	0.40	645907300	25850	21.96	24750	25250	24650	32500	17500	25000	24986.74	10.14	0	-6212	26200	25600	24900	24300	23600	25900	24600	107	7500	500	18500	50	1	21451447	5384	20.83	2.42	12	0.12	1205.00	10365.00	54200	20231128	-53.69	22400	20240909	12.05	49400	-49.19	20240313	22400	12.05	20240909	54200	-53.69	20231128	22400	12.05	20240909	2.56	N	101490	500	107 억		2174368	N	N	1169	N	00	N
56	20240913	100720	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25100	100	2	0.40	446008650	17888	15.19	24750	25150	24650	32500	17500	25000	24933.40	10.14	0	-4154	26200	25600	24900	24300	23600	25900	24600	107	7500	500	18500	50	1	21451447	5384	20.83	2.42	12	0.08	1205.00	10365.00	54200	20231128	-53.69	22400	20240909	12.05	49400	-49.19	20240313	22400	12.05	20240909	54200	-53.69	20231128	22400	12.05	20240909	2.56	N	101490	500	107 억		2174368	N	N	1169	N	00	N
57	20240913	090723	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25000	0	3	0.00	110295000	4444	3.77	24750	25150	24650	32500	17500	25000	24818.86	10.14	0	-1192	26200	25600	24900	24300	23600	25900	24600	107	7500	500	18500	50	1	21451447	5363	20.75	2.41	12	0.02	1205.00	10365.00	54200	20231128	-53.87	22400	20240909	11.61	49400	-49.39	20240313	22400	11.61	20240909	54200	-53.87	20231128	22400	11.61	20240909	2.56	N	101490	500	107 억		2174368	N	N	1169	N	00	N
58	20240912	160707	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25000	1300	2	5.49	2907590750	116419	175.06	24400	25500	24200	30800	16600	23700	24975.14	10.13	0	-1153	24633	24166	23783	23316	22933	23975	23125	107	7100	500	17530	50	1	21451447	5363	20.75	2.41	12	0.54	1205.00	10365.00	54200	20231128	-53.87	22400	20240909	11.61	49400	-49.39	20240313	22400	11.61	20240909	54200	-53.87	20231128	22400	11.61	20240909	2.57	N	101490	500	107 억		2172739	N	N	1167	N	00	N
59	20240912	150716	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	1650	2	6.96	2090254300	83866	126.11	24400	25450	24200	30800	16600	23700	24923.74	10.13	0	9688	24633	24166	23783	23316	22933	23975	23125	107	7100	500	17530	50	1	21451447	5438	21.04	2.45	12	0.39	1205.00	10365.00	54200	20231128	-53.23	22400	20240909	13.17	49400	-48.68	20240313	22400	13.17	20240909	54200	-53.23	20231128	22400	13.17	20240909	2.57	N	101490	500	107 억		2172739	N	N	684	N	00	N
60	20240912	140719	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	1350	2	5.70	1543136800	62213	93.55	24400	25150	24200	30800	16600	23700	24804.09	10.13	0	10851	24633	24166	23783	23316	22933	23975	23125	107	7100	500	17530	50	1	21451447	5374	20.79	2.42	12	0.29	1205.00	10365.00	54200	20231128	-53.78	22400	20240909	11.83	49400	-49.29	20240313	22400	11.83	20240909	54200	-53.78	20231128	22400	11.83	20240909	2.57	N	101490	500	107 억		2172739	N	N	684	N	00	N
61	20240912	130715	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25000	1300	2	5.49	1268154850	51240	77.05	24400	25050	24200	30800	16600	23700	24749.31	10.13	0	10842	24633	24166	23783	23316	22933	23975	23125	107	7100	500	17530	50	1	21451447	5363	20.75	2.41	12	0.24	1205.00	10365.00	54200	20231128	-53.87	22400	20240909	11.61	49400	-49.39	20240313	22400	11.61	20240909	54200	-53.87	20231128	22400	11.61	20240909	2.57	N	101490	500	107 억		2172739	N	N	684	N	00	N
62	20240912	120714	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24800	1100	2	4.64	970877200	39301	59.10	24400	25000	24200	30800	16600	23700	24703.63	10.13	0	8320	24633	24166	23783	23316	22933	23975	23125	107	7100	500	17530	50	1	21451447	5320	20.58	2.39	12	0.18	1205.00	10365.00	54200	20231128	-54.24	22400	20240909	10.71	49400	-49.80	20240313	22400	10.71	20240909	54200	-54.24	20231128	22400	10.71	20240909	2.57	N	101490	500	107 억		2172739	N	N	684	N	00	N
63	20240912	110712	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24650	950	2	4.01	781796650	31670	47.62	24400	25000	24200	30800	16600	23700	24685.72	10.13	0	5854	24633	24166	23783	23316	22933	23975	23125	107	7100	500	17530	50	1	21451447	5288	20.46	2.38	12	0.15	1205.00	10365.00	54200	20231128	-54.52	22400	20240909	10.04	49400	-50.10	20240313	22400	10.04	20240909	54200	-54.52	20231128	22400	10.04	20240909	2.57	N	101490	500	107 억		2172739	N	N	684	N	00	N
64	20240912	100714	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	750	2	3.16	585720950	23706	35.65	24400	25000	24200	30800	16600	23700	24707.71	10.13	0	4937	24633	24166	23783	23316	22933	23975	23125	107	7100	500	17530	50	1	21451447	5245	20.29	2.36	12	0.11	1205.00	10365.00	54200	20231128	-54.89	22400	20240909	9.15	49400	-50.51	20240313	22400	9.15	20240909	54200	-54.89	20231128	22400	9.15	20240909	2.57	N	101490	500	107 억		2172739	N	N	684	N	00	N
65	20240912	090714	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24850	1150	2	4.85	178294500	7241	10.89	24400	24900	24200	30800	16600	23700	24622.91	10.13	0	3030	24633	24166	23783	23316	22933	23975	23125	107	7100	500	17530	50	1	21451447	5331	20.62	2.40	12	0.03	1205.00	10365.00	54200	20231128	-54.15	22400	20240909	10.94	49400	-49.70	20240313	22400	10.94	20240909	54200	-54.15	20231128	22400	10.94	20240909	2.57	N	101490	500	107 억		2172739	N	N	684	N	00	N
66	20240911	160658	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	-50	5	-0.21	1574125750	66319	113.29	23750	24250	23400	30850	16650	23750	23735.76	10.17	0	-22137	24350	24050	23700	23400	23050	23875	23225	107	7100	500	17570	50	1	21451447	5084	19.67	2.29	12	0.31	1205.00	10365.00	54200	20231128	-56.27	22400	20240909	5.80	49400	-52.02	20240313	22400	5.80	20240909	54200	-56.27	20231128	22400	5.80	20240909	2.64	N	101490	500	107 억		2181763	N	N	684	N	00	N
67	20240911	150703	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	-100	5	-0.42	1457580300	61381	104.85	23750	24250	23400	30850	16650	23750	23746.44	10.17	0	-22367	24350	24050	23700	23400	23050	23875	23225	107	7100	500	17570	50	1	21451447	5073	19.63	2.28	12	0.29	1205.00	10365.00	54200	20231128	-56.37	22400	20240909	5.58	49400	-52.13	20240313	22400	5.58	20240909	54200	-56.37	20231128	22400	5.58	20240909	2.64	N	101490	500	107 억		2181763	N	N	1331	N	00	N
68	20240911	140703	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	50	2	0.21	1116623500	46952	80.20	23750	24250	23400	30850	16650	23750	23782.24	10.17	0	-17849	24350	24050	23700	23400	23050	23875	23225	107	7100	500	17570	50	1	21451447	5105	19.75	2.30	12	0.22	1205.00	10365.00	54200	20231128	-56.09	22400	20240909	6.25	49400	-51.82	20240313	22400	6.25	20240909	54200	-56.09	20231128	22400	6.25	20240909	2.64	N	101490	500	107 억		2181763	N	N	1331	N	00	N
69	20240911	130701	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	100	2	0.42	854979200	35946	61.40	23750	24250	23400	30850	16650	23750	23785.10	10.17	0	-11338	24350	24050	23700	23400	23050	23875	23225	107	7100	500	17570	50	1	21451447	5116	19.79	2.30	12	0.17	1205.00	10365.00	54200	20231128	-56.00	22400	20240909	6.47	49400	-51.72	20240313	22400	6.47	20240909	54200	-56.00	20231128	22400	6.47	20240909	2.64	N	101490	500	107 억		2181763	N	N	1331	N	00	N
70	20240911	120707	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	150	2	0.63	626760250	26349	45.01	23750	24250	23400	30850	16650	23750	23786.87	10.17	0	-7030	24350	24050	23700	23400	23050	23875	23225	107	7100	500	17570	50	1	21451447	5127	19.83	2.31	12	0.12	1205.00	10365.00	54200	20231128	-55.90	22400	20240909	6.70	49400	-51.62	20240313	22400	6.70	20240909	54200	-55.90	20231128	22400	6.70	20240909	2.64	N	101490	500	107 억		2181763	N	N	1331	N	00	N
71	20240911	110657	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	-150	5	-0.63	488508000	20515	35.04	23750	24250	23400	30850	16650	23750	23812.23	10.17	0	-6710	24350	24050	23700	23400	23050	23875	23225	107	7100	500	17570	50	1	21451447	5063	19.59	2.28	12	0.10	1205.00	10365.00	54200	20231128	-56.46	22400	20240909	5.36	49400	-52.23	20240313	22400	5.36	20240909	54200	-56.46	20231128	22400	5.36	20240909	2.64	N	101490	500	107 억		2181763	N	N	1331	N	00	N
72	20240911	100655	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	250	2	1.05	191494800	7981	13.63	23750	24250	23750	30850	16650	23750	23993.84	10.17	0	421	24350	24050	23700	23400	23050	23875	23225	107	7100	500	17570	50	1	21451447	5148	19.92	2.32	12	0.04	1205.00	10365.00	54200	20231128	-55.72	22400	20240909	7.14	49400	-51.42	20240313	22400	7.14	20240909	54200	-55.72	20231128	22400	7.14	20240909	2.64	N	101490	500	107 억		2181763	N	N	1331	N	00	N
73	20240911	090709	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	150	2	0.63	32758450	1371	2.34	23750	24000	23750	30850	16650	23750	23893.84	10.17	0	276	24350	24050	23700	23400	23050	23875	23225	107	7100	500	17570	50	1	21451447	5127	19.83	2.31	12	0.01	1205.00	10365.00	54200	20231128	-55.90	22400	20240909	6.70	49400	-51.62	20240313	22400	6.70	20240909	54200	-55.90	20231128	22400	6.70	20240909	2.64	N	101490	500	107 억		2181763	N	N	1331	N	00	N
74	20240910	160700	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	-200	5	-0.84	1376387200	58268	70.82	23950	24000	23350	31100	16800	23950	23621.65	10.14	0	-3132	25116	24532	23466	22882	21816	24825	23175	107	7150	500	17720	50	1	21451447	5095	19.71	2.29	12	0.27	1205.00	10365.00	54200	20231128	-56.18	22400	20240909	6.03	49400	-51.92	20240313	22400	6.03	20240909	54200	-56.18	20231128	22400	6.03	20240909	2.66	N	101490	500	107 억		2175456	N	N	1331	N	00	N
75	20240910	150705	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	-300	5	-1.25	1278653700	54149	65.82	23950	24000	23350	31100	16800	23950	23613.62	10.14	0	-3928	25116	24532	23466	22882	21816	24825	23175	107	7150	500	17720	50	1	21451447	5073	19.63	2.28	12	0.25	1205.00	10365.00	54200	20231128	-56.37	22400	20240909	5.58	49400	-52.13	20240313	22400	5.58	20240909	54200	-56.37	20231128	22400	5.58	20240909	2.66	N	101490	500	107 억		2175456	N	N	114	N	00	N
76	20240910	140700	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	-350	5	-1.46	1024000450	43435	52.79	23950	24000	23350	31100	16800	23950	23575.47	10.14	0	-4376	25116	24532	23466	22882	21816	24825	23175	107	7150	500	17720	50	1	21451447	5063	19.59	2.28	12	0.20	1205.00	10365.00	54200	20231128	-56.46	22400	20240909	5.36	49400	-52.23	20240313	22400	5.36	20240909	54200	-56.46	20231128	22400	5.36	20240909	2.66	N	101490	500	107 억		2175456	N	N	114	N	00	N
77	20240910	130658	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	-400	5	-1.67	883705450	37453	45.52	23950	24000	23350	31100	16800	23950	23595.05	10.14	0	-5834	25116	24532	23466	22882	21816	24825	23175	107	7150	500	17720	50	1	21451447	5052	19.54	2.27	12	0.17	1205.00	10365.00	54200	20231128	-56.55	22400	20240909	5.13	49400	-52.33	20240313	22400	5.13	20240909	54200	-56.55	20231128	22400	5.13	20240909	2.66	N	101490	500	107 억		2175456	N	N	114	N	00	N
78	20240910	120658	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	-400	5	-1.67	730305600	30914	37.58	23950	24000	23350	31100	16800	23950	23623.78	10.14	0	-5548	25116	24532	23466	22882	21816	24825	23175	107	7150	500	17720	50	1	21451447	5052	19.54	2.27	12	0.14	1205.00	10365.00	54200	20231128	-56.55	22400	20240909	5.13	49400	-52.33	20240313	22400	5.13	20240909	54200	-56.55	20231128	22400	5.13	20240909	2.66	N	101490	500	107 억		2175456	N	N	114	N	00	N
79	20240910	110658	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	-400	5	-1.67	624347000	26412	32.10	23950	24000	23350	31100	16800	23950	23638.76	10.14	0	-6617	25116	24532	23466	22882	21816	24825	23175	107	7150	500	17720	50	1	21451447	5052	19.54	2.27	12	0.12	1205.00	10365.00	54200	20231128	-56.55	22400	20240909	5.13	49400	-52.33	20240313	22400	5.13	20240909	54200	-56.55	20231128	22400	5.13	20240909	2.66	N	101490	500	107 억		2175456	N	N	114	N	00	N
80	20240910	100702	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	-200	5	-0.84	483638350	20443	24.85	23950	24000	23350	31100	16800	23950	23657.90	10.14	0	-5596	25116	24532	23466	22882	21816	24825	23175	107	7150	500	17720	50	1	21451447	5095	19.71	2.29	12	0.10	1205.00	10365.00	54200	20231128	-56.18	22400	20240909	6.03	49400	-51.92	20240313	22400	6.03	20240909	54200	-56.18	20231128	22400	6.03	20240909	2.66	N	101490	500	107 억		2175456	N	N	114	N	00	N
81	20240910	090659	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	-400	5	-1.67	155908550	6551	7.96	23950	23950	23550	31100	16800	23950	23799.20	10.14	0	-3411	25116	24532	23466	22882	21816	24825	23175	107	7150	500	17720	50	1	21451447	5052	19.54	2.27	12	0.03	1205.00	10365.00	54200	20231128	-56.55	22400	20240909	5.13	49400	-52.33	20240313	22400	5.13	20240909	54200	-56.55	20231128	22400	5.13	20240909	2.66	N	101490	500	107 억		2175456	N	N	114	N	00	N
82	20240909	160646	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23950	700	2	3.01	1919073850	81797	48.45	22700	24050	22400	30200	16300	23250	23458.93	10.05	0	29961	25116	24182	23666	22732	22216	23925	22475	107	6950	500	17200	50	1	21451447	5138	19.88	2.31	12	0.38	1205.00	10365.00	54200	20231128	-55.81	22400	20240909	6.92	49400	-51.52	20240313	22400	6.92	20240909	54200	-55.81	20231128	22400	6.92	20240909	2.73	N	101490	500	107 억		2156599	N	N	114	N	00	N
83	20240909	150651	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23850	600	2	2.58	1743424450	74446	44.10	22700	24050	22400	30200	16300	23250	23418.69	10.05	0	25169	25116	24182	23666	22732	22216	23925	22475	107	6950	500	17200	50	1	21451447	5116	19.79	2.30	12	0.35	1205.00	10365.00	54200	20231128	-56.00	22400	20240909	6.47	49400	-51.72	20240313	22400	6.47	20240909	54200	-56.00	20231128	22400	6.47	20240909	2.73	N	101490	500	107 억		2156599	N	N	147	N	00	N
84	20240909	140654	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	24000	750	2	3.23	1443942250	61897	36.67	22700	24050	22400	30200	16300	23250	23328.17	10.05	0	18580	25116	24182	23666	22732	22216	23925	22475	107	6950	500	17200	50	1	21451447	5148	19.92	2.32	12	0.29	1205.00	10365.00	54200	20231128	-55.72	22400	20240909	7.14	49400	-51.42	20240313	22400	7.14	20240909	54200	-55.72	20231128	22400	7.14	20240909	2.73	N	101490	500	107 억		2156599	N	N	147	N	00	N
85	20240909	130651	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23800	550	2	2.37	1250105800	53790	31.86	22700	23950	22400	30200	16300	23250	23240.48	10.05	0	14207	25116	24182	23666	22732	22216	23925	22475	107	6950	500	17200	50	1	21451447	5105	19.75	2.30	12	0.25	1205.00	10365.00	54200	20231128	-56.09	22400	20240909	6.25	49400	-51.82	20240313	22400	6.25	20240909	54200	-56.09	20231128	22400	6.25	20240909	2.73	N	101490	500	107 억		2156599	N	N	147	N	00	N
86	20240909	120648	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23800	550	2	2.37	1099591450	47480	28.13	22700	23950	22400	30200	16300	23250	23159.01	10.05	0	12411	25116	24182	23666	22732	22216	23925	22475	107	6950	500	17200	50	1	21451447	5105	19.75	2.30	12	0.22	1205.00	10365.00	54200	20231128	-56.09	22400	20240909	6.25	49400	-51.82	20240313	22400	6.25	20240909	54200	-56.09	20231128	22400	6.25	20240909	2.73	N	101490	500	107 억		2156599	N	N	147	N	00	N
87	20240909	110649	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23700	450	2	1.94	935817400	40614	24.06	22700	23700	22400	30200	16300	23250	23041.64	10.05	0	12302	25116	24182	23666	22732	22216	23925	22475	107	6950	500	17200	50	1	21451447	5084	19.67	2.29	12	0.19	1205.00	10365.00	54200	20231128	-56.27	22400	20240909	5.80	49400	-52.02	20240313	22400	5.80	20240909	54200	-56.27	20231128	22400	5.80	20240909	2.73	N	101490	500	107 억		2156599	N	N	147	N	00	N
88	20240909	100653	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23300	50	2	0.22	708535100	30927	18.32	22700	23400	22400	30200	16300	23250	22909.70	10.05	0	10300	25116	24182	23666	22732	22216	23925	22475	107	6950	500	17200	50	1	21451447	4998	19.34	2.25	12	0.14	1205.00	10365.00	54200	20231128	-57.01	22400	20240909	4.02	49400	-52.83	20240313	22400	4.02	20240909	54200	-57.01	20231128	22400	4.02	20240909	2.73	N	101490	500	107 억		2156599	N	N	147	N	00	N
89	20240909	090647	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22650	-600	5	-2.58	178376500	7878	4.67	22700	22900	22500	30200	16300	23250	22640.81	10.05	0	2445	25116	24182	23666	22732	22216	23925	22475	107	6950	500	17200	50	1	21451447	4859	18.80	2.19	12	0.04	1205.00	10365.00	54200	20231128	-58.21	22500	20240909	0.67	49400	-54.15	20240313	22500	0.67	20240909	54200	-58.21	20231128	22500	0.67	20240909	2.73	N	101490	500	107 억		2156599	N	N	147	N	00	N
90	20240906	160639	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23250	-1300	5	-5.30	3941656550	167880	181.11	24200	24600	23150	31900	17200	24550	23479.33	9.87	0	30896	25550	25050	24650	24150	23750	25300	24400	107	7350	500	18160	50	1	21451447	4987	19.29	2.24	12	0.78	1205.00	10365.00	54200	20231128	-57.10	23150	20240906	0.43	49400	-52.94	20240313	23150	0.43	20240906	54200	-57.10	20231128	23150	0.43	20240906	2.71	N	101490	500	107 억		2118253	N	N	145	N	00	N
91	20240906	150650	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23300	-1250	5	-5.09	3646795700	155224	167.46	24200	24600	23150	31900	17200	24550	23493.76	9.87	0	25128	25550	25050	24650	24150	23750	25300	24400	107	7350	500	18160	50	1	21451447	4998	19.34	2.25	12	0.72	1205.00	10365.00	54200	20231128	-57.01	23150	20240906	0.65	49400	-52.83	20240313	23150	0.65	20240906	54200	-57.01	20231128	23150	0.65	20240906	2.71	N	101490	500	107 억		2118253	N	N	532	N	00	N
92	20240906	140653	55	30.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23250	-1300	5	-5.30	2964559700	125881	135.80	24200	24600	23150	31900	17200	24550	23550.49	9.87	0	13552	25550	25050	24650	24150	23750	25300	24400	107	7350	500	18160	50	1	21451447	4987	19.29	2.24	12	0.59	1205.00	10365.00	54200	20231128	-57.10	23150	20240906	0.43	49400	-52.94	20240313	23150	0.43	20240906	54200	-57.10	20231128	23150	0.43	20240906	2.71	N	101490	500	107 억		2118253	N	N	532	N	00	N
93	20240906	130649	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	-1200	5	-4.89	2118912800	89576	96.64	24200	24600	23350	31900	17200	24550	23654.92	9.87	0	4934	25550	25050	24650	24150	23750	25300	24400	107	7350	500	18160	50	1	21451447	5009	19.38	2.25	12	0.42	1205.00	10365.00	54200	20231128	-56.92	23150	20240805	0.86	49400	-52.73	20240313	23150	0.86	20240805	54200	-56.92	20231128	23150	0.86	20240805	2.71	N	101490	500	107 억		2118253	N	N	532	N	00	N
94	20240906	120650	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	-1050	5	-4.28	1633333500	68888	74.32	24200	24600	23450	31900	17200	24550	23709.99	9.87	0	2905	25550	25050	24650	24150	23750	25300	24400	107	7350	500	18160	50	1	21451447	5041	19.50	2.27	12	0.32	1205.00	10365.00	54200	20231128	-56.64	23150	20240805	1.51	49400	-52.43	20240313	23150	1.51	20240805	54200	-56.64	20231128	23150	1.51	20240805	2.71	N	101490	500	107 억		2118253	N	N	532	N	00	N
95	20240906	110652	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	-900	5	-3.67	1110521750	46682	50.36	24200	24600	23450	31900	17200	24550	23789.08	9.87	0	-603	25550	25050	24650	24150	23750	25300	24400	107	7350	500	18160	50	1	21451447	5073	19.63	2.28	12	0.22	1205.00	10365.00	54200	20231128	-56.37	23150	20240805	2.16	49400	-52.13	20240313	23150	2.16	20240805	54200	-56.37	20231128	23150	2.16	20240805	2.71	N	101490	500	107 억		2118253	N	N	532	N	00	N
96	20240906	100647	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	-850	5	-3.46	541073900	22565	24.34	24200	24600	23650	31900	17200	24550	23978.46	9.87	0	-3282	25550	25050	24650	24150	23750	25300	24400	107	7350	500	18160	50	1	21451447	5084	19.67	2.29	12	0.11	1205.00	10365.00	54200	20231128	-56.27	23150	20240805	2.38	49400	-52.02	20240313	23150	2.38	20240805	54200	-56.27	20231128	23150	2.38	20240805	2.71	N	101490	500	107 억		2118253	N	N	532	N	00	N
97	20240906	090651	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	0	3	0.00	98354850	4047	4.37	24200	24600	24200	31900	17200	24550	24303.15	9.87	0	1316	25550	25050	24650	24150	23750	25300	24400	107	7350	500	18160	50	1	21451447	5266	20.37	2.37	12	0.02	1205.00	10365.00	54200	20231128	-54.70	23150	20240805	6.05	49400	-50.30	20240313	23150	6.05	20240805	54200	-54.70	20231128	23150	6.05	20240805	2.71	N	101490	500	107 억		2118253	N	N	532	N	00	N
98	20240905	160639	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	100	2	0.41	2270267350	92062	55.05	24500	25150	24250	31750	17150	24450	24660.33	9.84	0	28257	26383	25416	24833	23866	23283	25125	23575	107	7300	500	18090	50	1	21451447	5266	20.37	2.37	12	0.43	1205.00	10365.00	54200	20231128	-54.70	23150	20240805	6.05	49400	-50.30	20240313	23150	6.05	20240805	54200	-54.70	20231128	23150	6.05	20240805	2.72	N	101490	500	107 억		2111823	N	N	532	N	00	N
99	20240905	150649	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	100	2	0.41	1945761350	78817	47.13	24500	25150	24250	31750	17150	24450	24687.08	9.84	0	22044	26383	25416	24833	23866	23283	25125	23575	107	7300	500	18090	50	1	21451447	5266	20.37	2.37	12	0.37	1205.00	10365.00	54200	20231128	-54.70	23150	20240805	6.05	49400	-50.30	20240313	23150	6.05	20240805	54200	-54.70	20231128	23150	6.05	20240805	2.72	N	101490	500	107 억		2111823	N	N	632	N	00	N
100	20240905	140645	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24500	50	2	0.20	1478831200	59796	35.76	24500	25150	24250	31750	17150	24450	24731.27	9.84	0	9407	26383	25416	24833	23866	23283	25125	23575	107	7300	500	18090	50	1	21451447	5256	20.33	2.36	12	0.28	1205.00	10365.00	54200	20231128	-54.80	23150	20240805	5.83	49400	-50.40	20240313	23150	5.83	20240805	54200	-54.80	20231128	23150	5.83	20240805	2.72	N	101490	500	107 억		2111823	N	N	632	N	00	N
101	20240905	130648	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	0	3	0.00	1252749850	50581	30.25	24500	25150	24250	31750	17150	24450	24767.20	9.84	0	6993	26383	25416	24833	23866	23283	25125	23575	107	7300	500	18090	50	1	21451447	5245	20.29	2.36	12	0.24	1205.00	10365.00	54200	20231128	-54.89	23150	20240805	5.62	49400	-50.51	20240313	23150	5.62	20240805	54200	-54.89	20231128	23150	5.62	20240805	2.72	N	101490	500	107 억		2111823	N	N	632	N	00	N
102	20240905	120645	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	100	2	0.41	1015280300	40861	24.44	24500	25150	24500	31750	17150	24450	24847.17	9.84	0	4606	26383	25416	24833	23866	23283	25125	23575	107	7300	500	18090	50	1	21451447	5266	20.37	2.37	12	0.19	1205.00	10365.00	54200	20231128	-54.70	23150	20240805	6.05	49400	-50.30	20240313	23150	6.05	20240805	54200	-54.70	20231128	23150	6.05	20240805	2.72	N	101490	500	107 억		2111823	N	N	632	N	00	N
103	20240905	110642	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24650	200	2	0.82	729628500	29258	17.50	24500	25150	24500	31750	17150	24450	24937.74	9.84	0	2228	26383	25416	24833	23866	23283	25125	23575	107	7300	500	18090	50	1	21451447	5288	20.46	2.38	12	0.14	1205.00	10365.00	54200	20231128	-54.52	23150	20240805	6.48	49400	-50.10	20240313	23150	6.48	20240805	54200	-54.52	20231128	23150	6.48	20240805	2.72	N	101490	500	107 억		2111823	N	N	632	N	00	N
104	20240905	100642	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	600	2	2.45	499577900	20021	11.97	24500	25150	24500	31750	17150	24450	24952.69	9.84	0	3185	26383	25416	24833	23866	23283	25125	23575	107	7300	500	18090	50	1	21451447	5374	20.79	2.42	12	0.09	1205.00	10365.00	54200	20231128	-53.78	23150	20240805	8.21	49400	-49.29	20240313	23150	8.21	20240805	54200	-53.78	20231128	23150	8.21	20240805	2.72	N	101490	500	107 억		2111823	N	N	632	N	00	N
105	20240905	090649	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24800	350	2	1.43	82595350	3346	2.00	24500	24850	24500	31750	17150	24450	24684.80	9.84	0	1004	26383	25416	24833	23866	23283	25125	23575	107	7300	500	18090	50	1	21451447	5320	20.58	2.39	12	0.02	1205.00	10365.00	54200	20231128	-54.24	23150	20240805	7.13	49400	-49.80	20240313	23150	7.13	20240805	54200	-54.24	20231128	23150	7.13	20240805	2.72	N	101490	500	107 억		2111823	N	N	632	N	00	N
106	20240904	160632	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-2100	5	-7.91	4142296500	166674	207.49	25500	25800	24250	34500	18600	26550	24852.89	9.84	0	-5138	27816	27182	26666	26032	25516	27500	26350	107	7950	500	19640	50	1	21451447	5245	20.29	2.36	12	0.78	1205.00	10365.00	54200	20231128	-54.89	23150	20240805	5.62	49400	-50.51	20240313	23150	5.62	20240805	54200	-54.89	20231128	23150	5.62	20240805	2.74	N	101490	500	107 억		2110466	N	N	632	N	00	N
107	20240904	150637	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24400	-2150	5	-8.10	3741849900	150228	187.02	25500	25800	24250	34500	18600	26550	24907.81	9.84	0	-8651	27816	27182	26666	26032	25516	27500	26350	107	7950	500	19640	50	1	21451447	5234	20.25	2.35	12	0.70	1205.00	10365.00	54200	20231128	-54.98	23150	20240805	5.40	49400	-50.61	20240313	23150	5.40	20240805	54200	-54.98	20231128	23150	5.40	20240805	2.74	N	101490	500	107 억		2110466	N	N	55	N	00	N
108	20240904	140639	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24550	-2000	5	-7.53	2753180950	109744	136.62	25500	25800	24500	34500	18600	26550	25087.30	9.84	0	-20253	27816	27182	26666	26032	25516	27500	26350	107	7950	500	19640	50	1	21451447	5266	20.37	2.37	12	0.51	1205.00	10365.00	54200	20231128	-54.70	23150	20240805	6.05	49400	-50.30	20240313	23150	6.05	20240805	54200	-54.70	20231128	23150	6.05	20240805	2.74	N	101490	500	107 억		2110466	N	N	55	N	00	N
109	20240904	130639	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24950	-1600	5	-6.03	2193038900	87039	108.35	25500	25800	24700	34500	18600	26550	25196.05	9.84	0	-19982	27816	27182	26666	26032	25516	27500	26350	107	7950	500	19640	50	1	21451447	5352	20.71	2.41	12	0.41	1205.00	10365.00	54200	20231128	-53.97	23150	20240805	7.78	49400	-49.49	20240313	23150	7.78	20240805	54200	-53.97	20231128	23150	7.78	20240805	2.74	N	101490	500	107 억		2110466	N	N	55	N	00	N
110	20240904	120637	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25000	-1550	5	-5.84	1622561100	64105	79.80	25500	25800	25000	34500	18600	26550	25310.99	9.84	0	-13119	27816	27182	26666	26032	25516	27500	26350	107	7950	500	19640	50	1	21451447	5363	20.75	2.41	12	0.30	1205.00	10365.00	54200	20231128	-53.87	23150	20240805	7.99	49400	-49.39	20240313	23150	7.99	20240805	54200	-53.87	20231128	23150	7.99	20240805	2.74	N	101490	500	107 억		2110466	N	N	55	N	00	N
111	20240904	110634	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25250	-1300	5	-4.90	1161031400	45734	56.93	25500	25800	25100	34500	18600	26550	25386.61	9.84	0	-6087	27816	27182	26666	26032	25516	27500	26350	107	7950	500	19640	50	1	21451447	5416	20.95	2.44	12	0.21	1205.00	10365.00	54200	20231128	-53.41	23150	20240805	9.07	49400	-48.89	20240313	23150	9.07	20240805	54200	-53.41	20231128	23150	9.07	20240805	2.74	N	101490	500	107 억		2110466	N	N	55	N	00	N
112	20240904	100637	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	-1250	5	-4.71	914327700	36002	44.82	25500	25800	25100	34500	18600	26550	25396.58	9.84	0	-3281	27816	27182	26666	26032	25516	27500	26350	107	7950	500	19640	50	1	21451447	5427	21.00	2.44	12	0.17	1205.00	10365.00	54200	20231128	-53.32	23150	20240805	9.29	49400	-48.79	20240313	23150	9.29	20240805	54200	-53.32	20231128	23150	9.29	20240805	2.74	N	101490	500	107 억		2110466	N	N	55	N	00	N
113	20240904	090637	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25550	-1000	5	-3.77	261995500	10260	12.77	25500	25700	25400	34500	18600	26550	25535.62	9.84	0	1951	27816	27182	26666	26032	25516	27500	26350	107	7950	500	19640	50	1	21451447	5481	21.20	2.47	12	0.05	1205.00	10365.00	54200	20231128	-52.86	23150	20240805	10.37	49400	-48.28	20240313	23150	10.37	20240805	54200	-52.86	20231128	23150	10.37	20240805	2.74	N	101490	500	107 억		2110466	N	N	55	N	00	N
114	20240903	160629	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26550	200	2	0.76	2148128000	79895	117.25	26400	27300	26150	34250	18450	26350	26887.34	9.89	0	-13974	26850	26600	26300	26050	25750	26450	25900	107	7900	500	19490	50	1	21451447	5695	22.03	2.56	12	0.37	1205.00	10365.00	54200	20231128	-51.01	23150	20240805	14.69	49400	-46.26	20240313	23150	14.69	20240805	54200	-51.01	20231128	23150	14.69	20240805	2.76	N	101490	500	107 억		2122238	N	N	48	N	00	N
115	20240903	150632	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26650	300	2	1.14	2027905250	75373	110.61	26400	27300	26150	34250	18450	26350	26904.93	9.89	0	-13838	26850	26600	26300	26050	25750	26450	25900	107	7900	500	19490	50	1	21451447	5717	22.12	2.57	12	0.35	1205.00	10365.00	54200	20231128	-50.83	23150	20240805	15.12	49400	-46.05	20240313	23150	15.12	20240805	54200	-50.83	20231128	23150	15.12	20240805	2.76	N	101490	500	107 억		2122238	N	N	698	N	00	N
116	20240903	140635	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26950	600	2	2.28	1785172700	66303	97.30	26400	27300	26150	34250	18450	26350	26924.46	9.89	0	-9997	26850	26600	26300	26050	25750	26450	25900	107	7900	500	19490	50	1	21451447	5781	22.37	2.60	12	0.31	1205.00	10365.00	54200	20231128	-50.28	23150	20240805	16.41	49400	-45.45	20240313	23150	16.41	20240805	54200	-50.28	20231128	23150	16.41	20240805	2.76	N	101490	500	107 억		2122238	N	N	698	N	00	N
117	20240903	130634	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26950	600	2	2.28	1507849050	55970	82.14	26400	27300	26150	34250	18450	26350	26940.31	9.89	0	-7595	26850	26600	26300	26050	25750	26450	25900	107	7900	500	19490	50	1	21451447	5781	22.37	2.60	12	0.26	1205.00	10365.00	54200	20231128	-50.28	23150	20240805	16.41	49400	-45.45	20240313	23150	16.41	20240805	54200	-50.28	20231128	23150	16.41	20240805	2.76	N	101490	500	107 억		2122238	N	N	698	N	00	N
118	20240903	120625	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27050	700	2	2.66	1273676350	47277	69.38	26400	27300	26150	34250	18450	26350	26940.72	9.89	0	-4786	26850	26600	26300	26050	25750	26450	25900	107	7900	500	19490	50	1	21451447	5803	22.45	2.61	12	0.22	1205.00	10365.00	54200	20231128	-50.09	23150	20240805	16.85	49400	-45.24	20240313	23150	16.85	20240805	54200	-50.09	20231128	23150	16.85	20240805	2.76	N	101490	500	107 억		2122238	N	N	698	N	00	N
119	20240903	110625	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27100	750	2	2.85	945561650	35139	51.57	26400	27300	26150	34250	18450	26350	26909.18	9.89	0	1773	26850	26600	26300	26050	25750	26450	25900	107	7900	500	19490	50	1	21451447	5813	22.49	2.61	12	0.16	1205.00	10365.00	54200	20231128	-50.00	23150	20240805	17.06	49400	-45.14	20240313	23150	17.06	20240805	54200	-50.00	20231128	23150	17.06	20240805	2.76	N	101490	500	107 억		2122238	N	N	698	N	00	N
120	20240903	100625	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26900	550	2	2.09	603074450	22476	32.98	26400	27300	26150	34250	18450	26350	26831.93	9.89	0	2535	26850	26600	26300	26050	25750	26450	25900	107	7900	500	19490	50	1	21451447	5770	22.32	2.60	12	0.10	1205.00	10365.00	54200	20231128	-50.37	23150	20240805	16.20	49400	-45.55	20240313	23150	16.20	20240805	54200	-50.37	20231128	23150	16.20	20240805	2.76	N	101490	500	107 억		2122238	N	N	698	N	00	N
121	20240903	090626	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26350	0	3	0.00	38363750	1450	2.13	26400	26600	26350	34250	18450	26350	26457.76	9.89	0	-504	26850	26600	26300	26050	25750	26450	25900	107	7900	500	19490	50	1	21451447	5652	21.87	2.54	12	0.01	1205.00	10365.00	54200	20231128	-51.38	23150	20240805	13.82	49400	-46.66	20240313	23150	13.82	20240805	54200	-51.38	20231128	23150	13.82	20240805	2.76	N	101490	500	107 억		2122238	N	N	698	N	00	N
122	20240902	160620	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26350	-200	5	-0.75	1775648800	67729	111.35	26400	26550	26000	34500	18600	26550	26216.86	9.84	0	3579	27150	26850	26550	26250	25950	27000	26400	107	7950	500	19640	50	1	21451447	5652	21.87	2.54	12	0.32	1205.00	10365.00	54200	20231128	-51.38	23150	20240805	13.82	49400	-46.66	20240313	23150	13.82	20240805	54200	-51.38	20231128	23150	13.82	20240805	2.77	N	101490	500	107 억		2110809	N	N	698	N	00	N
123	20240902	150630	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26300	-250	5	-0.94	1655257950	63143	103.81	26400	26550	26000	34500	18600	26550	26214.43	9.84	0	2021	27150	26850	26550	26250	25950	27000	26400	107	7950	500	19640	50	1	21451447	5642	21.83	2.54	12	0.29	1205.00	10365.00	54200	20231128	-51.48	23150	20240805	13.61	49400	-46.76	20240313	23150	13.61	20240805	54200	-51.48	20231128	23150	13.61	20240805	2.77	N	101490	500	107 억		2110809	N	N	2970	N	00	N
124	20240902	140629	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26300	-250	5	-0.94	1169770600	44698	73.49	26400	26400	26000	34500	18600	26550	26170.54	9.84	0	-3881	27150	26850	26550	26250	25950	27000	26400	107	7950	500	19640	50	1	21451447	5642	21.83	2.54	12	0.21	1205.00	10365.00	54200	20231128	-51.48	23150	20240805	13.61	49400	-46.76	20240313	23150	13.61	20240805	54200	-51.48	20231128	23150	13.61	20240805	2.77	N	101490	500	107 억		2110809	N	N	2970	N	00	N
125	20240902	130625	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26250	-300	5	-1.13	1045216850	39944	65.67	26400	26400	26000	34500	18600	26550	26167.06	9.84	0	-4862	27150	26850	26550	26250	25950	27000	26400	107	7950	500	19640	50	1	21451447	5631	21.78	2.53	12	0.19	1205.00	10365.00	54200	20231128	-51.57	23150	20240805	13.39	49400	-46.86	20240313	23150	13.39	20240805	54200	-51.57	20231128	23150	13.39	20240805	2.77	N	101490	500	107 억		2110809	N	N	2970	N	00	N
126	20240902	120629	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26200	-350	5	-1.32	893151200	34146	56.14	26400	26400	26000	34500	18600	26550	26156.83	9.84	0	-5181	27150	26850	26550	26250	25950	27000	26400	107	7950	500	19640	50	1	21451447	5620	21.74	2.53	12	0.16	1205.00	10365.00	54200	20231128	-51.66	23150	20240805	13.17	49400	-46.96	20240313	23150	13.17	20240805	54200	-51.66	20231128	23150	13.17	20240805	2.77	N	101490	500	107 억		2110809	N	N	2970	N	00	N
127	20240902	110623	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26150	-400	5	-1.51	787269200	30095	49.48	26400	26400	26000	34500	18600	26550	26159.47	9.84	0	-6036	27150	26850	26550	26250	25950	27000	26400	107	7950	500	19640	50	1	21451447	5610	21.70	2.52	12	0.14	1205.00	10365.00	54200	20231128	-51.75	23150	20240805	12.96	49400	-47.06	20240313	23150	12.96	20240805	54200	-51.75	20231128	23150	12.96	20240805	2.77	N	101490	500	107 억		2110809	N	N	2970	N	00	N
128	20240902	100622	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26150	-400	5	-1.51	609491650	23314	38.33	26400	26400	26000	34500	18600	26550	26142.73	9.84	0	-6151	27150	26850	26550	26250	25950	27000	26400	107	7950	500	19640	50	1	21451447	5610	21.70	2.52	12	0.11	1205.00	10365.00	54200	20231128	-51.75	23150	20240805	12.96	49400	-47.06	20240313	23150	12.96	20240805	54200	-51.75	20231128	23150	12.96	20240805	2.77	N	101490	500	107 억		2110809	N	N	2970	N	00	N
129	20240902	090618	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26200	-350	5	-1.32	161920150	6157	10.12	26400	26400	26150	34500	18600	26550	26298.55	9.84	0	-4267	27150	26850	26550	26250	25950	27000	26400	107	7950	500	19640	50	1	21451447	5620	21.74	2.53	12	0.03	1205.00	10365.00	54200	20231128	-51.66	23150	20240805	13.17	49400	-46.96	20240313	23150	13.17	20240805	54200	-51.66	20231128	23150	13.17	20240805	2.77	N	101490	500	107 억		2110809	N	N	2970	N	00	N