KissMeData/060720/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	160629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9270	170	2	1.87	1065635220	116844	181.31	9080	9270	8900	11830	6370	9100	9119.77	8.27	0	30732	9220	9160	9040	8980	8860	9190	9010	118	2730	500	6730	10	1	23677442	2195	7.09	0.82	12	0.49	1307.00	11342.00	16400	20240328	-43.48	8640	20241025	7.29	16400	-43.48	20240328	8640	7.29	20241025	16400	-43.48	20240328	8640	7.29	20241025	3.60	N	060720	500	118 억		1956983	N	N	207	N	00	N
3	20241031	150637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9260	160	2	1.76	1006851010	110498	171.46	9080	9260	8900	11830	6370	9100	9111.94	8.27	0	30307	9220	9160	9040	8980	8860	9190	9010	118	2730	500	6730	10	1	23677442	2193	7.08	0.82	12	0.47	1307.00	11342.00	16400	20240328	-43.54	8640	20241025	7.18	16400	-43.54	20240328	8640	7.18	20241025	16400	-43.54	20240328	8640	7.18	20241025	3.60	N	060720	500	118 억		1956983	N	N	8	N	00	N
4	20241031	140637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9160	60	2	0.66	744405560	81966	127.19	9080	9190	8900	11830	6370	9100	9081.88	8.27	0	26426	9220	9160	9040	8980	8860	9190	9010	118	2730	500	6730	10	1	23677442	2169	7.01	0.81	12	0.35	1307.00	11342.00	16400	20240328	-44.15	8640	20241025	6.02	16400	-44.15	20240328	8640	6.02	20241025	16400	-44.15	20240328	8640	6.02	20241025	3.60	N	060720	500	118 억		1956983	N	N	8	N	00	N
5	20241031	130636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9140	40	2	0.44	618349110	68197	105.82	9080	9180	8900	11830	6370	9100	9067.10	8.27	0	24064	9220	9160	9040	8980	8860	9190	9010	118	2730	500	6730	10	1	23677442	2164	6.99	0.81	12	0.29	1307.00	11342.00	16400	20240328	-44.27	8640	20241025	5.79	16400	-44.27	20240328	8640	5.79	20241025	16400	-44.27	20240328	8640	5.79	20241025	3.60	N	060720	500	118 억		1956983	N	N	8	N	00	N
6	20241031	120636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9120	20	2	0.22	519975810	57402	89.07	9080	9180	8900	11830	6370	9100	9058.50	8.27	0	18155	9220	9160	9040	8980	8860	9190	9010	118	2730	500	6730	10	1	23677442	2159	6.98	0.80	12	0.24	1307.00	11342.00	16400	20240328	-44.39	8640	20241025	5.56	16400	-44.39	20240328	8640	5.56	20241025	16400	-44.39	20240328	8640	5.56	20241025	3.60	N	060720	500	118 억		1956983	N	N	8	N	00	N
7	20241031	110636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9130	30	2	0.33	348257010	38636	59.95	9080	9130	8900	11830	6370	9100	9013.80	8.27	0	5168	9220	9160	9040	8980	8860	9190	9010	118	2730	500	6730	10	1	23677442	2162	6.99	0.80	12	0.16	1307.00	11342.00	16400	20240328	-44.33	8640	20241025	5.67	16400	-44.33	20240328	8640	5.67	20241025	16400	-44.33	20240328	8640	5.67	20241025	3.60	N	060720	500	118 억		1956983	N	N	8	N	00	N
8	20241031	100636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8940	-160	5	-1.76	127182620	14200	22.03	9080	9080	8900	11830	6370	9100	8956.52	8.27	0	-4173	9220	9160	9040	8980	8860	9190	9010	118	2730	500	6730	10	1	23677442	2117	6.84	0.79	12	0.06	1307.00	11342.00	16400	20240328	-45.49	8640	20241025	3.47	16400	-45.49	20240328	8640	3.47	20241025	16400	-45.49	20240328	8640	3.47	20241025	3.60	N	060720	500	118 억		1956983	N	N	8	N	00	N
9	20241031	090633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8980	-120	5	-1.32	42609820	4744	7.36	9080	9080	8940	11830	6370	9100	8981.83	8.27	0	-2544	9220	9160	9040	8980	8860	9190	9010	118	2730	500	6730	10	1	23677442	2126	6.87	0.79	12	0.02	1307.00	11342.00	16400	20240328	-45.24	8640	20241025	3.94	16400	-45.24	20240328	8640	3.94	20241025	16400	-45.24	20240328	8640	3.94	20241025	3.60	N	060720	500	118 억		1956983	N	N	8	N	00	N
10	20241030	160632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9100	50	2	0.55	577443650	64042	94.91	9060	9100	8920	11760	6340	9050	9016.62	8.32	0	-11653	9223	9136	8963	8876	8703	9180	8920	118	2710	500	6690	10	1	23677442	2155	6.96	0.80	12	0.27	1307.00	11342.00	16400	20240328	-44.51	8640	20241025	5.32	16400	-44.51	20240328	8640	5.32	20241025	16400	-44.51	20240328	8640	5.32	20241025	3.64	N	060720	500	118 억		1969489	N	N	8	N	00	N
11	20241030	150647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8960	-90	5	-0.99	325193210	36139	53.56	9060	9070	8920	11760	6340	9050	8998.40	8.32	0	-3381	9223	9136	8963	8876	8703	9180	8920	118	2710	500	6690	10	1	23677442	2121	6.86	0.79	12	0.15	1307.00	11342.00	16400	20240328	-45.37	8640	20241025	3.70	16400	-45.37	20240328	8640	3.70	20241025	16400	-45.37	20240328	8640	3.70	20241025	3.64	N	060720	500	118 억		1969489	N	N	145	N	00	N
12	20241030	140636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8950	-100	5	-1.10	275904160	30628	45.39	9060	9070	8920	11760	6340	9050	9008.23	8.32	0	-4025	9223	9136	8963	8876	8703	9180	8920	118	2710	500	6690	10	1	23677442	2119	6.85	0.79	12	0.13	1307.00	11342.00	16400	20240328	-45.43	8640	20241025	3.59	16400	-45.43	20240328	8640	3.59	20241025	16400	-45.43	20240328	8640	3.59	20241025	3.64	N	060720	500	118 억		1969489	N	N	145	N	00	N
13	20241030	130638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8980	-70	5	-0.77	238426500	26443	39.19	9060	9070	8980	11760	6340	9050	9016.62	8.32	0	-2197	9223	9136	8963	8876	8703	9180	8920	118	2710	500	6690	10	1	23677442	2126	6.87	0.79	12	0.11	1307.00	11342.00	16400	20240328	-45.24	8640	20241025	3.94	16400	-45.24	20240328	8640	3.94	20241025	16400	-45.24	20240328	8640	3.94	20241025	3.64	N	060720	500	118 억		1969489	N	N	145	N	00	N
14	20241030	120645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9000	-50	5	-0.55	217697320	24137	35.77	9060	9070	8980	11760	6340	9050	9019.24	8.32	0	-1444	9223	9136	8963	8876	8703	9180	8920	118	2710	500	6690	10	1	23677442	2131	6.89	0.79	12	0.10	1307.00	11342.00	16400	20240328	-45.12	8640	20241025	4.17	16400	-45.12	20240328	8640	4.17	20241025	16400	-45.12	20240328	8640	4.17	20241025	3.64	N	060720	500	118 억		1969489	N	N	145	N	00	N
15	20241030	110635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9020	-30	5	-0.33	179146190	19862	29.43	9060	9070	8980	11760	6340	9050	9019.54	8.32	0	-3555	9223	9136	8963	8876	8703	9180	8920	118	2710	500	6690	10	1	23677442	2136	6.90	0.80	12	0.08	1307.00	11342.00	16400	20240328	-45.00	8640	20241025	4.40	16400	-45.00	20240328	8640	4.40	20241025	16400	-45.00	20240328	8640	4.40	20241025	3.64	N	060720	500	118 억		1969489	N	N	145	N	00	N
16	20241030	100633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9020	-30	5	-0.33	137937240	15293	22.66	9060	9070	8980	11760	6340	9050	9019.63	8.32	0	-4396	9223	9136	8963	8876	8703	9180	8920	118	2710	500	6690	10	1	23677442	2136	6.90	0.80	12	0.06	1307.00	11342.00	16400	20240328	-45.00	8640	20241025	4.40	16400	-45.00	20240328	8640	4.40	20241025	16400	-45.00	20240328	8640	4.40	20241025	3.64	N	060720	500	118 억		1969489	N	N	145	N	00	N
17	20241030	090637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9020	-30	5	-0.33	62040020	6890	10.21	9060	9060	8980	11760	6340	9050	9004.36	8.32	0	-4286	9223	9136	8963	8876	8703	9180	8920	118	2710	500	6690	10	1	23677442	2136	6.90	0.80	12	0.03	1307.00	11342.00	16400	20240328	-45.00	8640	20241025	4.40	16400	-45.00	20240328	8640	4.40	20241025	16400	-45.00	20240328	8640	4.40	20241025	3.64	N	060720	500	118 억		1969489	N	N	145	N	00	N
18	20241029	160613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9050	80	2	0.89	594905630	66970	103.42	8880	9050	8790	11660	6280	8970	8882.66	8.35	17	-6576	9136	9052	8896	8812	8656	9095	8855	118	2690	500	6630	10	1	23677442	2143	6.92	0.80	12	0.28	1307.00	11342.00	16400	20240328	-44.82	8640	20241025	4.75	16400	-44.82	20240328	8640	4.75	20241025	16400	-44.82	20240328	8640	4.75	20241025	3.69	N	060720	500	118 억		1977554	N	N	145	N	00	N
19	20241029	150625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8960	-10	5	-0.11	504731080	56972	87.98	8880	8990	8790	11660	6280	8970	8859.28	8.35	17	-6860	9136	9052	8896	8812	8656	9095	8855	118	2690	500	6630	10	1	23677442	2121	6.86	0.79	12	0.24	1307.00	11342.00	16400	20240328	-45.37	8640	20241025	3.70	16400	-45.37	20240328	8640	3.70	20241025	16400	-45.37	20240328	8640	3.70	20241025	3.69	N	060720	500	118 억		1977554	N	N	45	N	00	N
20	20241029	140558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8850	-120	5	-1.34	355752680	40252	62.16	8880	8970	8790	11660	6280	8970	8838.14	8.35	17	-13135	9136	9052	8896	8812	8656	9095	8855	118	2690	500	6630	10	1	23677442	2095	6.77	0.78	12	0.17	1307.00	11342.00	16400	20240328	-46.04	8640	20241025	2.43	16400	-46.04	20240328	8640	2.43	20241025	16400	-46.04	20240328	8640	2.43	20241025	3.69	N	060720	500	118 억		1977554	N	N	45	N	00	N
21	20241029	130618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8810	-160	5	-1.78	307805150	34825	53.78	8880	8970	8790	11660	6280	8970	8838.63	8.35	17	-14390	9136	9052	8896	8812	8656	9095	8855	118	2690	500	6630	10	1	23677442	2086	6.74	0.78	12	0.15	1307.00	11342.00	16400	20240328	-46.28	8640	20241025	1.97	16400	-46.28	20240328	8640	1.97	20241025	16400	-46.28	20240328	8640	1.97	20241025	3.69	N	060720	500	118 억		1977554	N	N	45	N	00	N
22	20241029	120621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8840	-130	5	-1.45	250846870	28378	43.82	8880	8970	8790	11660	6280	8970	8839.48	8.35	17	-11819	9136	9052	8896	8812	8656	9095	8855	118	2690	500	6630	10	1	23677442	2093	6.76	0.78	12	0.12	1307.00	11342.00	16400	20240328	-46.10	8640	20241025	2.31	16400	-46.10	20240328	8640	2.31	20241025	16400	-46.10	20240328	8640	2.31	20241025	3.69	N	060720	500	118 억		1977554	N	N	45	N	00	N
23	20241029	110637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8820	-150	5	-1.67	218058910	24664	38.09	8880	8970	8790	11660	6280	8970	8841.18	8.35	17	-11507	9136	9052	8896	8812	8656	9095	8855	118	2690	500	6630	10	1	23677442	2088	6.75	0.78	12	0.10	1307.00	11342.00	16400	20240328	-46.22	8640	20241025	2.08	16400	-46.22	20240328	8640	2.08	20241025	16400	-46.22	20240328	8640	2.08	20241025	3.69	N	060720	500	118 억		1977554	N	N	45	N	00	N
24	20241029	100619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8840	-130	5	-1.45	153339270	17323	26.75	8880	8970	8800	11660	6280	8970	8851.77	8.35	17	-10312	9136	9052	8896	8812	8656	9095	8855	118	2690	500	6630	10	1	23677442	2093	6.76	0.78	12	0.07	1307.00	11342.00	16400	20240328	-46.10	8640	20241025	2.31	16400	-46.10	20240328	8640	2.31	20241025	16400	-46.10	20240328	8640	2.31	20241025	3.69	N	060720	500	118 억		1977554	N	N	45	N	00	N
25	20241028	160612	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8970	190	2	2.16	559088340	62889	64.43	8740	8980	8740	11410	6150	8780	8890.06	8.21	0	39485	8980	8880	8760	8660	8540	8820	8600	118	2630	500	6490	10	1	23677442	2124	6.86	0.79	12	0.27	1307.00	11342.00	16400	20240328	-45.30	8640	20241025	3.82	16400	-45.30	20240328	8640	3.82	20241025	16400	-45.30	20240328	8640	3.82	20241025	3.62	N	060720	500	118 억		1944825	N	N	45	N	00	N
26	20241028	150616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8960	180	2	2.05	515801120	58060	59.48	8740	8980	8740	11410	6150	8780	8883.93	8.21	0	38454	8980	8880	8760	8660	8540	8820	8600	118	2630	500	6490	10	1	23677442	2121	6.86	0.79	12	0.25	1307.00	11342.00	16400	20240328	-45.37	8640	20241025	3.70	16400	-45.37	20240328	8640	3.70	20241025	16400	-45.37	20240328	8640	3.70	20241025	3.62	N	060720	500	118 억		1944825	N	N	20	N	00	N
27	20241028	140619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8940	160	2	1.82	458942810	51701	52.97	8740	8980	8740	11410	6150	8780	8876.87	8.21	0	32863	8980	8880	8760	8660	8540	8820	8600	118	2630	500	6490	10	1	23677442	2117	6.84	0.79	12	0.22	1307.00	11342.00	16400	20240328	-45.49	8640	20241025	3.47	16400	-45.49	20240328	8640	3.47	20241025	16400	-45.49	20240328	8640	3.47	20241025	3.62	N	060720	500	118 억		1944825	N	N	20	N	00	N
28	20241028	130615	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8940	160	2	1.82	407250060	45930	47.05	8740	8950	8740	11410	6150	8780	8866.76	8.21	0	28771	8980	8880	8760	8660	8540	8820	8600	118	2630	500	6490	10	1	23677442	2117	6.84	0.79	12	0.19	1307.00	11342.00	16400	20240328	-45.49	8640	20241025	3.47	16400	-45.49	20240328	8640	3.47	20241025	16400	-45.49	20240328	8640	3.47	20241025	3.62	N	060720	500	118 억		1944825	N	N	20	N	00	N
29	20241028	120616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8950	170	2	1.94	354796510	40060	41.04	8740	8950	8740	11410	6150	8780	8856.63	8.21	0	26183	8980	8880	8760	8660	8540	8820	8600	118	2630	500	6490	10	1	23677442	2119	6.85	0.79	12	0.17	1307.00	11342.00	16400	20240328	-45.43	8640	20241025	3.59	16400	-45.43	20240328	8640	3.59	20241025	16400	-45.43	20240328	8640	3.59	20241025	3.62	N	060720	500	118 억		1944825	N	N	20	N	00	N
30	20241028	110526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8880	100	2	1.14	234747320	26571	27.22	8740	8910	8740	11410	6150	8780	8834.72	8.21	0	14273	8980	8880	8760	8660	8540	8820	8600	118	2630	500	6490	10	1	23677442	2103	6.79	0.78	12	0.11	1307.00	11342.00	16400	20240328	-45.85	8640	20241025	2.78	16400	-45.85	20240328	8640	2.78	20241025	16400	-45.85	20240328	8640	2.78	20241025	3.62	N	060720	500	118 억		1944825	N	N	20	N	00	N
31	20241028	100612	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8890	110	2	1.25	194426450	22033	22.57	8740	8910	8740	11410	6150	8780	8824.33	8.21	0	11114	8980	8880	8760	8660	8540	8820	8600	118	2630	500	6490	10	1	23677442	2105	6.80	0.78	12	0.09	1307.00	11342.00	16400	20240328	-45.79	8640	20241025	2.89	16400	-45.79	20240328	8640	2.89	20241025	16400	-45.79	20240328	8640	2.89	20241025	3.62	N	060720	500	118 억		1944825	N	N	20	N	00	N
32	20241028	090613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8760	-20	5	-0.23	27908720	3191	3.27	8740	8800	8740	11410	6150	8780	8746.07	8.21	0	2126	8980	8880	8760	8660	8540	8820	8600	118	2630	500	6490	10	1	23677442	2074	6.70	0.77	12	0.01	1307.00	11342.00	16400	20240328	-46.59	8640	20241025	1.39	16400	-46.59	20240328	8640	1.39	20241025	16400	-46.59	20240328	8640	1.39	20241025	3.62	N	060720	500	118 억		1944825	N	N	20	N	00	N
33	20241025	160611	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8780	-30	5	-0.34	847296530	97237	87.42	8860	8860	8640	11450	6170	8810	8713.55	8.23	0	1000	9223	9016	8893	8686	8563	8955	8625	118	2640	500	6510	10	1	23677442	2079	6.72	0.77	12	0.41	1307.00	11342.00	16400	20240328	-46.46	8640	20241025	1.62	16400	-46.46	20240328	8640	1.62	20241025	16400	-46.46	20240328	8640	1.62	20241025	3.73	N	060720	500	118 억		1949596	N	N	20	N	00	N
34	20241025	150616	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8700	-110	5	-1.25	756534560	86861	78.09	8860	8860	8640	11450	6170	8810	8709.72	8.23	0	-1947	9223	9016	8893	8686	8563	8955	8625	118	2640	500	6510	10	1	23677442	2060	6.66	0.77	12	0.37	1307.00	11342.00	16400	20240328	-46.95	8640	20241025	0.69	16400	-46.95	20240328	8640	0.69	20241025	16400	-46.95	20240328	8640	0.69	20241025	3.73	N	060720	500	118 억		1949596	N	N	554	N	00	N
35	20241025	140613	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8700	-110	5	-1.25	646389340	74185	66.69	8860	8860	8640	11450	6170	8810	8713.21	8.23	0	-8813	9223	9016	8893	8686	8563	8955	8625	118	2640	500	6510	10	1	23677442	2060	6.66	0.77	12	0.31	1307.00	11342.00	16400	20240328	-46.95	8640	20241025	0.69	16400	-46.95	20240328	8640	0.69	20241025	16400	-46.95	20240328	8640	0.69	20241025	3.73	N	060720	500	118 억		1949596	N	N	554	N	00	N
36	20241025	130617	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8720	-90	5	-1.02	600150350	68875	61.92	8860	8860	8640	11450	6170	8810	8713.62	8.23	0	-9205	9223	9016	8893	8686	8563	8955	8625	118	2640	500	6510	10	1	23677442	2065	6.67	0.77	12	0.29	1307.00	11342.00	16400	20240328	-46.83	8640	20241025	0.93	16400	-46.83	20240328	8640	0.93	20241025	16400	-46.83	20240328	8640	0.93	20241025	3.73	N	060720	500	118 억		1949596	N	N	554	N	00	N
37	20241025	120617	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8760	-50	5	-0.57	553658120	63560	57.14	8860	8860	8640	11450	6170	8810	8710.79	8.23	0	-9427	9223	9016	8893	8686	8563	8955	8625	118	2640	500	6510	10	1	23677442	2074	6.70	0.77	12	0.27	1307.00	11342.00	16400	20240328	-46.59	8640	20241025	1.39	16400	-46.59	20240328	8640	1.39	20241025	16400	-46.59	20240328	8640	1.39	20241025	3.73	N	060720	500	118 억		1949596	N	N	554	N	00	N
38	20241025	110612	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8660	-150	5	-1.70	466132730	53509	48.10	8860	8860	8640	11450	6170	8810	8711.30	8.23	0	-7968	9223	9016	8893	8686	8563	8955	8625	118	2640	500	6510	10	1	23677442	2050	6.63	0.76	12	0.23	1307.00	11342.00	16400	20240328	-47.20	8640	20241025	0.23	16400	-47.20	20240328	8640	0.23	20241025	16400	-47.20	20240328	8640	0.23	20241025	3.73	N	060720	500	118 억		1949596	N	N	554	N	00	N
39	20241025	100614	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8680	-130	5	-1.48	295522980	33821	30.41	8860	8860	8650	11450	6170	8810	8737.85	8.23	0	-7367	9223	9016	8893	8686	8563	8955	8625	118	2640	500	6510	10	1	23677442	2055	6.64	0.77	12	0.14	1307.00	11342.00	16400	20240328	-47.07	8650	20241025	0.35	16400	-47.07	20240328	8650	0.35	20241025	16400	-47.07	20240328	8650	0.35	20241025	3.73	N	060720	500	118 억		1949596	N	N	554	N	00	N
40	20241025	090614	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8810	0	3	0.00	33382920	3786	3.40	8860	8860	8760	11450	6170	8810	8817.46	8.23	0	-647	9223	9016	8893	8686	8563	8955	8625	118	2640	500	6510	10	1	23677442	2086	6.74	0.78	12	0.02	1307.00	11342.00	16400	20240328	-46.28	8760	20241025	0.57	16400	-46.28	20240328	8760	0.57	20241025	16400	-46.28	20240328	8760	0.57	20241025	3.73	N	060720	500	118 억		1949596	N	N	554	N	00	N
41	20241024	160603	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8810	-310	5	-3.40	981554490	110995	108.25	8960	9100	8770	11850	6390	9120	8843.32	8.46	0	-58168	9366	9242	9006	8882	8646	9305	8945	118	2730	500	6740	10	1	23677442	2086	6.74	0.78	12	0.47	1307.00	11342.00	16400	20240328	-46.28	8770	20241024	0.46	16400	-46.28	20240328	8770	0.46	20241024	16400	-46.28	20240328	8770	0.46	20241024	3.76	N	060720	500	118 억		2003178	N	N	554	N	00	N
42	20241024	150609	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8820	-300	5	-3.29	910512010	102928	100.38	8960	9100	8770	11850	6390	9120	8846.11	8.46	0	-55405	9366	9242	9006	8882	8646	9305	8945	118	2730	500	6740	10	1	23677442	2088	6.75	0.78	12	0.43	1307.00	11342.00	16400	20240328	-46.22	8770	20241024	0.57	16400	-46.22	20240328	8770	0.57	20241024	16400	-46.22	20240328	8770	0.57	20241024	3.76	N	060720	500	118 억		2003178	N	N	31	N	00	N
43	20241024	140557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8790	-330	5	-3.62	812849660	91814	89.54	8960	9100	8790	11850	6390	9120	8853.22	8.46	0	-53124	9366	9242	9006	8882	8646	9305	8945	118	2730	500	6740	10	1	23677442	2081	6.73	0.77	12	0.39	1307.00	11342.00	16400	20240328	-46.40	8770	20241023	0.23	16400	-46.40	20240328	8770	0.23	20241023	16400	-46.40	20240328	8770	0.23	20241023	3.76	N	060720	500	118 억		2003178	N	N	31	N	00	N
44	20241024	130608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8800	-320	5	-3.51	692051100	78094	76.16	8960	9100	8800	11850	6390	9120	8861.77	8.46	0	-46251	9366	9242	9006	8882	8646	9305	8945	118	2730	500	6740	10	1	23677442	2084	6.73	0.78	12	0.33	1307.00	11342.00	16400	20240328	-46.34	8770	20241023	0.34	16400	-46.34	20240328	8770	0.34	20241023	16400	-46.34	20240328	8770	0.34	20241023	3.76	N	060720	500	118 억		2003178	N	N	31	N	00	N
45	20241024	120606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8860	-260	5	-2.85	497157970	56000	54.62	8960	9100	8820	11850	6390	9120	8877.82	8.46	0	-27821	9366	9242	9006	8882	8646	9305	8945	118	2730	500	6740	10	1	23677442	2098	6.78	0.78	12	0.24	1307.00	11342.00	16400	20240328	-45.98	8770	20241023	1.03	16400	-45.98	20240328	8770	1.03	20241023	16400	-45.98	20240328	8770	1.03	20241023	3.76	N	060720	500	118 억		2003178	N	N	31	N	00	N
46	20241024	110610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8860	-260	5	-2.85	420573580	47337	46.17	8960	9100	8820	11850	6390	9120	8884.67	8.46	0	-25834	9366	9242	9006	8882	8646	9305	8945	118	2730	500	6740	10	1	23677442	2098	6.78	0.78	12	0.20	1307.00	11342.00	16400	20240328	-45.98	8770	20241023	1.03	16400	-45.98	20240328	8770	1.03	20241023	16400	-45.98	20240328	8770	1.03	20241023	3.76	N	060720	500	118 억		2003178	N	N	31	N	00	N
47	20241024	100623	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8860	-260	5	-2.85	264643610	29706	28.97	8960	9100	8840	11850	6390	9120	8908.76	8.46	0	-16665	9366	9242	9006	8882	8646	9305	8945	118	2730	500	6740	10	1	23677442	2098	6.78	0.78	12	0.13	1307.00	11342.00	16400	20240328	-45.98	8770	20241023	1.03	16400	-45.98	20240328	8770	1.03	20241023	16400	-45.98	20240328	8770	1.03	20241023	3.76	N	060720	500	118 억		2003178	N	N	31	N	00	N
48	20241024	090627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9010	-110	5	-1.21	39617160	4408	4.30	8960	9100	8960	11850	6390	9120	8987.56	8.46	0	609	9366	9242	9006	8882	8646	9305	8945	118	2730	500	6740	10	1	23677442	2133	6.89	0.79	12	0.02	1307.00	11342.00	16400	20240328	-45.06	8770	20241023	2.74	16400	-45.06	20240328	8770	2.74	20241023	16400	-45.06	20240328	8770	2.74	20241023	3.76	N	060720	500	118 억		2003178	N	N	31	N	00	N
49	20241023	160608	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9120	200	2	2.24	910875280	102116	97.49	9000	9130	8770	11590	6250	8920	8919.71	8.40	0	20998	9420	9170	9010	8760	8600	9090	8680	118	2670	500	6600	10	1	23677442	2159	6.98	0.80	12	0.43	1307.00	11342.00	16400	20240328	-44.39	8770	20241023	3.99	16400	-44.39	20240328	8770	3.99	20241023	16400	-44.39	20240328	8770	3.99	20241023	3.80	N	060720	500	118 억		1989393	N	N	31	N	00	N
50	20241023	150620	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9080	160	2	1.79	845891720	94986	90.68	9000	9130	8770	11590	6250	8920	8905.44	8.40	0	21612	9420	9170	9010	8760	8600	9090	8680	118	2670	500	6600	10	1	23677442	2150	6.95	0.80	12	0.40	1307.00	11342.00	16400	20240328	-44.63	8770	20241023	3.53	16400	-44.63	20240328	8770	3.53	20241023	16400	-44.63	20240328	8770	3.53	20241023	3.80	N	060720	500	118 억		1989393	N	N	197	N	00	N
51	20241023	140620	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9070	150	2	1.68	767047030	86322	82.41	9000	9090	8770	11590	6250	8920	8885.88	8.40	0	19984	9420	9170	9010	8760	8600	9090	8680	118	2670	500	6600	10	1	23677442	2148	6.94	0.80	12	0.36	1307.00	11342.00	16400	20240328	-44.70	8770	20241023	3.42	16400	-44.70	20240328	8770	3.42	20241023	16400	-44.70	20240328	8770	3.42	20241023	3.80	N	060720	500	118 억		1989393	N	N	197	N	00	N
52	20241023	130611	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8900	-20	5	-0.22	614838870	69403	66.26	9000	9020	8770	11590	6250	8920	8858.97	8.40	0	9903	9420	9170	9010	8760	8600	9090	8680	118	2670	500	6600	10	1	23677442	2107	6.81	0.78	12	0.29	1307.00	11342.00	16400	20240328	-45.73	8770	20241023	1.48	16400	-45.73	20240328	8770	1.48	20241023	16400	-45.73	20240328	8770	1.48	20241023	3.80	N	060720	500	118 억		1989393	N	N	197	N	00	N
53	20241023	120609	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8930	10	2	0.11	598912320	67614	64.55	9000	9020	8770	11590	6250	8920	8857.82	8.40	0	9379	9420	9170	9010	8760	8600	9090	8680	118	2670	500	6600	10	1	23677442	2114	6.83	0.79	12	0.29	1307.00	11342.00	16400	20240328	-45.55	8770	20241023	1.82	16400	-45.55	20240328	8770	1.82	20241023	16400	-45.55	20240328	8770	1.82	20241023	3.80	N	060720	500	118 억		1989393	N	N	197	N	00	N
54	20241023	110606	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8870	-50	5	-0.56	524978810	59318	56.63	9000	9020	8770	11590	6250	8920	8850.24	8.40	0	3021	9420	9170	9010	8760	8600	9090	8680	118	2670	500	6600	10	1	23677442	2100	6.79	0.78	12	0.25	1307.00	11342.00	16400	20240328	-45.91	8770	20241023	1.14	16400	-45.91	20240328	8770	1.14	20241023	16400	-45.91	20240328	8770	1.14	20241023	3.80	N	060720	500	118 억		1989393	N	N	197	N	00	N
55	20241023	100610	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8890	-30	5	-0.34	391575210	44200	42.20	9000	9020	8790	11590	6250	8920	8859.17	8.40	0	2262	9420	9170	9010	8760	8600	9090	8680	118	2670	500	6600	10	1	23677442	2105	6.80	0.78	12	0.19	1307.00	11342.00	16400	20240328	-45.79	8790	20241023	1.14	16400	-45.79	20240328	8790	1.14	20241023	16400	-45.79	20240328	8790	1.14	20241023	3.80	N	060720	500	118 억		1989393	N	N	197	N	00	N
56	20241023	090610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8990	70	2	0.78	8319680	927	0.89	9000	9020	8950	11590	6250	8920	8974.84	8.40	0	560	9420	9170	9010	8760	8600	9090	8680	118	2670	500	6600	10	1	23677442	2129	6.88	0.79	12	0.00	1307.00	11342.00	16400	20240328	-45.18	8850	20241022	1.58	16400	-45.18	20240328	8850	1.58	20241022	16400	-45.18	20240328	8850	1.58	20241022	3.80	N	060720	500	118 억		1989393	N	N	197	N	00	N
57	20241022	160601	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8920	-240	5	-2.62	932663510	104156	112.44	9190	9260	8850	11900	6420	9160	8954.68	8.46	0	-19983	9406	9282	9096	8972	8786	9345	9035	118	2740	500	6770	10	1	23677442	2112	6.82	0.79	12	0.44	1307.00	11342.00	16400	20240328	-45.61	8850	20241022	0.79	16400	-45.61	20240328	8850	0.79	20241022	16400	-45.61	20240328	8850	0.79	20241022	3.69	N	060720	500	118 억		2002314	N	N	197	N	00	N
58	20241022	150609	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8880	-280	5	-3.06	809042260	90285	97.47	9190	9260	8850	11900	6420	9160	8960.98	8.46	0	-16201	9406	9282	9096	8972	8786	9345	9035	118	2740	500	6770	10	1	23677442	2103	6.79	0.78	12	0.38	1307.00	11342.00	16400	20240328	-45.85	8850	20241022	0.34	16400	-45.85	20240328	8850	0.34	20241022	16400	-45.85	20240328	8850	0.34	20241022	3.69	N	060720	500	118 억		2002314	N	N	6	N	00	N
59	20241022	140609	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8870	-290	5	-3.17	676398040	75342	81.34	9190	9260	8860	11900	6420	9160	8977.70	8.46	0	-13260	9406	9282	9096	8972	8786	9345	9035	118	2740	500	6770	10	1	23677442	2100	6.79	0.78	12	0.32	1307.00	11342.00	16400	20240328	-45.91	8860	20241022	0.11	16400	-45.91	20240328	8860	0.11	20241022	16400	-45.91	20240328	8860	0.11	20241022	3.69	N	060720	500	118 억		2002314	N	N	6	N	00	N
60	20241022	130609	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8900	-260	5	-2.84	584310180	64988	70.16	9190	9260	8860	11900	6420	9160	8991.05	8.46	0	-10811	9406	9282	9096	8972	8786	9345	9035	118	2740	500	6770	10	1	23677442	2107	6.81	0.78	12	0.27	1307.00	11342.00	16400	20240328	-45.73	8860	20241022	0.45	16400	-45.73	20240328	8860	0.45	20241022	16400	-45.73	20240328	8860	0.45	20241022	3.69	N	060720	500	118 억		2002314	N	N	6	N	00	N
61	20241022	120607	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8930	-230	5	-2.51	483977640	53718	57.99	9190	9260	8860	11900	6420	9160	9009.60	8.46	0	-11405	9406	9282	9096	8972	8786	9345	9035	118	2740	500	6770	10	1	23677442	2114	6.83	0.79	12	0.23	1307.00	11342.00	16400	20240328	-45.55	8860	20241022	0.79	16400	-45.55	20240328	8860	0.79	20241022	16400	-45.55	20240328	8860	0.79	20241022	3.69	N	060720	500	118 억		2002314	N	N	6	N	00	N
62	20241022	110605	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8910	-250	5	-2.73	424186450	47004	50.74	9190	9260	8860	11900	6420	9160	9024.48	8.46	0	-11659	9406	9282	9096	8972	8786	9345	9035	118	2740	500	6770	10	1	23677442	2110	6.82	0.79	12	0.20	1307.00	11342.00	16400	20240328	-45.67	8860	20241022	0.56	16400	-45.67	20240328	8860	0.56	20241022	16400	-45.67	20240328	8860	0.56	20241022	3.69	N	060720	500	118 억		2002314	N	N	6	N	00	N
63	20241022	100606	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8960	-200	5	-2.18	342124230	37793	40.80	9190	9260	8860	11900	6420	9160	9052.58	8.46	0	-11342	9406	9282	9096	8972	8786	9345	9035	118	2740	500	6770	10	1	23677442	2121	6.86	0.79	12	0.16	1307.00	11342.00	16400	20240328	-45.37	8860	20241022	1.13	16400	-45.37	20240328	8860	1.13	20241022	16400	-45.37	20240328	8860	1.13	20241022	3.69	N	060720	500	118 억		2002314	N	N	6	N	00	N
64	20241022	090606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9220	60	2	0.66	62885830	6808	7.35	9190	9260	9190	11900	6420	9160	9237.05	8.46	0	-2236	9406	9282	9096	8972	8786	9345	9035	118	2740	500	6770	10	1	23677442	2183	7.05	0.81	12	0.03	1307.00	11342.00	16400	20240328	-43.78	8900	20241018	3.60	16400	-43.78	20240328	8900	3.60	20241018	16400	-43.78	20240328	8900	3.60	20241018	3.69	N	060720	500	118 억		2002314	N	N	6	N	00	N
65	20241021	160601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9160	160	2	1.78	842875410	92614	48.97	8960	9220	8910	11700	6300	9000	9100.88	8.32	0	34815	9480	9240	9070	8830	8660	9155	8745	118	2700	500	6660	10	1	23677442	2169	7.01	0.81	12	0.39	1307.00	11342.00	16400	20240328	-44.15	8900	20241018	2.92	16400	-44.15	20240328	8900	2.92	20241018	16400	-44.15	20240328	8900	2.92	20241018	3.68	N	060720	500	118 억		1969577	N	N	6	N	00	N
66	20241021	150605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9100	100	2	1.11	796358970	87526	46.28	8960	9220	8910	11700	6300	9000	9098.54	8.32	0	33274	9480	9240	9070	8830	8660	9155	8745	118	2700	500	6660	10	1	23677442	2155	6.96	0.80	12	0.37	1307.00	11342.00	16400	20240328	-44.51	8900	20241018	2.25	16400	-44.51	20240328	8900	2.25	20241018	16400	-44.51	20240328	8900	2.25	20241018	3.68	N	060720	500	118 억		1969577	N	N	958	N	00	N
67	20241021	140606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9130	130	2	1.44	718266490	78949	41.75	8960	9220	8910	11700	6300	9000	9097.85	8.32	0	31158	9480	9240	9070	8830	8660	9155	8745	118	2700	500	6660	10	1	23677442	2162	6.99	0.80	12	0.33	1307.00	11342.00	16400	20240328	-44.33	8900	20241018	2.58	16400	-44.33	20240328	8900	2.58	20241018	16400	-44.33	20240328	8900	2.58	20241018	3.68	N	060720	500	118 억		1969577	N	N	958	N	00	N
68	20241021	130604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9180	180	2	2.00	649067440	71401	37.76	8960	9220	8910	11700	6300	9000	9090.45	8.32	0	28969	9480	9240	9070	8830	8660	9155	8745	118	2700	500	6660	10	1	23677442	2174	7.02	0.81	12	0.30	1307.00	11342.00	16400	20240328	-44.02	8900	20241018	3.15	16400	-44.02	20240328	8900	3.15	20241018	16400	-44.02	20240328	8900	3.15	20241018	3.68	N	060720	500	118 억		1969577	N	N	958	N	00	N
69	20241021	120605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9200	200	2	2.22	607784940	66907	35.38	8960	9220	8910	11700	6300	9000	9084.03	8.32	0	26745	9480	9240	9070	8830	8660	9155	8745	118	2700	500	6660	10	1	23677442	2178	7.04	0.81	12	0.28	1307.00	11342.00	16400	20240328	-43.90	8900	20241018	3.37	16400	-43.90	20240328	8900	3.37	20241018	16400	-43.90	20240328	8900	3.37	20241018	3.68	N	060720	500	118 억		1969577	N	N	958	N	00	N
70	20241021	110601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9120	120	2	1.33	425986430	47086	24.90	8960	9180	8910	11700	6300	9000	9046.99	8.32	0	13877	9480	9240	9070	8830	8660	9155	8745	118	2700	500	6660	10	1	23677442	2159	6.98	0.80	12	0.20	1307.00	11342.00	16400	20240328	-44.39	8900	20241018	2.47	16400	-44.39	20240328	8900	2.47	20241018	16400	-44.39	20240328	8900	2.47	20241018	3.68	N	060720	500	118 억		1969577	N	N	958	N	00	N
71	20241021	100604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9040	40	2	0.44	226909750	25211	13.33	8960	9110	8910	11700	6300	9000	9000.43	8.32	0	8738	9480	9240	9070	8830	8660	9155	8745	118	2700	500	6660	10	1	23677442	2140	6.92	0.80	12	0.11	1307.00	11342.00	16400	20240328	-44.88	8900	20241018	1.57	16400	-44.88	20240328	8900	1.57	20241018	16400	-44.88	20240328	8900	1.57	20241018	3.68	N	060720	500	118 억		1969577	N	N	958	N	00	N
72	20241021	090602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9030	30	2	0.33	35673040	3978	2.10	8960	9050	8960	11700	6300	9000	8967.58	8.32	0	1923	9480	9240	9070	8830	8660	9155	8745	118	2700	500	6660	10	1	23677442	2138	6.91	0.80	12	0.02	1307.00	11342.00	16400	20240328	-44.94	8900	20241018	1.46	16400	-44.94	20240328	8900	1.46	20241018	16400	-44.94	20240328	8900	1.46	20241018	3.68	N	060720	500	118 억		1969577	N	N	958	N	00	N
73	20241018	160601	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9000	-270	5	-2.91	1704983970	188764	144.95	9290	9310	8900	12050	6490	9270	9032.37	8.45	0	-56175	9623	9446	9343	9166	9063	9395	9115	118	2780	500	6850	10	1	23677442	2131	6.89	0.79	12	0.80	1307.00	11342.00	16400	20240328	-45.12	8900	20241018	1.12	16400	-45.12	20240328	8900	1.12	20241018	16400	-45.12	20240328	8900	1.12	20241018	3.66	N	060720	500	118 억		2001086	N	N	958	N	00	N
74	20241018	150617	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8990	-280	5	-3.02	1632754960	180729	138.78	9290	9310	8900	12050	6490	9270	9034.27	8.45	0	-56370	9623	9446	9343	9166	9063	9395	9115	118	2780	500	6850	10	1	23677442	2129	6.88	0.79	12	0.76	1307.00	11342.00	16400	20240328	-45.18	8900	20241018	1.01	16400	-45.18	20240328	8900	1.01	20241018	16400	-45.18	20240328	8900	1.01	20241018	3.66	N	060720	500	118 억		2001086	N	N	6	N	00	N
75	20241018	140619	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8920	-350	5	-3.78	1501382890	166110	127.55	9290	9310	8900	12050	6490	9270	9038.49	8.45	0	-57404	9623	9446	9343	9166	9063	9395	9115	118	2780	500	6850	10	1	23677442	2112	6.82	0.79	12	0.70	1307.00	11342.00	16400	20240328	-45.61	8900	20241018	0.22	16400	-45.61	20240328	8900	0.22	20241018	16400	-45.61	20240328	8900	0.22	20241018	3.66	N	060720	500	118 억		2001086	N	N	6	N	00	N
76	20241018	130605	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8980	-290	5	-3.13	1308990920	144561	111.01	9290	9310	8930	12050	6490	9270	9054.94	8.45	0	-54349	9623	9446	9343	9166	9063	9395	9115	118	2780	500	6850	10	1	23677442	2126	6.87	0.79	12	0.61	1307.00	11342.00	16400	20240328	-45.24	8930	20241018	0.56	16400	-45.24	20240328	8930	0.56	20241018	16400	-45.24	20240328	8930	0.56	20241018	3.66	N	060720	500	118 억		2001086	N	N	6	N	00	N
77	20241018	120612	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9000	-270	5	-2.91	1030456790	113572	87.21	9290	9310	9000	12050	6490	9270	9073.16	8.45	0	-29849	9623	9446	9343	9166	9063	9395	9115	118	2780	500	6850	10	1	23677442	2131	6.89	0.79	12	0.48	1307.00	11342.00	16400	20240328	-45.12	9000	20241018	0.00	16400	-45.12	20240328	9000	0.00	20241018	16400	-45.12	20240328	9000	0.00	20241018	3.66	N	060720	500	118 억		2001086	N	N	6	N	00	N
78	20241018	110609	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9010	-260	5	-2.80	894404610	98470	75.61	9290	9310	9000	12050	6490	9270	9083.02	8.45	0	-23267	9623	9446	9343	9166	9063	9395	9115	118	2780	500	6850	10	1	23677442	2133	6.89	0.79	12	0.42	1307.00	11342.00	16400	20240328	-45.06	9000	20241018	0.11	16400	-45.06	20240328	9000	0.11	20241018	16400	-45.06	20240328	9000	0.11	20241018	3.66	N	060720	500	118 억		2001086	N	N	6	N	00	N
79	20241018	100603	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9080	-190	5	-2.05	439980040	48224	37.03	9290	9310	9050	12050	6490	9270	9123.67	8.45	0	-15337	9623	9446	9343	9166	9063	9395	9115	118	2780	500	6850	10	1	23677442	2150	6.95	0.80	12	0.20	1307.00	11342.00	16400	20240328	-44.63	9050	20241018	0.33	16400	-44.63	20240328	9050	0.33	20241018	16400	-44.63	20240328	9050	0.33	20241018	3.66	N	060720	500	118 억		2001086	N	N	6	N	00	N
80	20241018	090604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9300	30	2	0.32	20899300	2251	1.73	9290	9310	9260	12050	6490	9270	9284.45	8.45	0	-667	9623	9446	9343	9166	9063	9395	9115	118	2780	500	6850	10	1	23677442	2202	7.12	0.82	12	0.01	1307.00	11342.00	16400	20240328	-43.29	9240	20241017	0.65	16400	-43.29	20240328	9240	0.65	20241017	16400	-43.29	20240328	9240	0.65	20241017	3.66	N	060720	500	118 억		2001086	N	N	6	N	00	N
81	20241017	160603	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9270	-200	5	-2.11	1208431680	129800	242.72	9510	9520	9240	12310	6630	9470	9310.74	8.50	0	-14223	9716	9592	9516	9392	9316	9555	9355	118	2840	500	7000	10	1	23677442	2195	7.09	0.82	12	0.55	1307.00	11342.00	16400	20240328	-43.48	9240	20241017	0.32	16400	-43.48	20240328	9240	0.32	20241017	16400	-43.48	20240328	9240	0.32	20241017	3.67	N	060720	500	118 억		2013105	N	N	6	N	00	N
82	20241017	150605	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9250	-220	5	-2.32	1064540100	114256	213.65	9510	9520	9240	12310	6630	9470	9317.15	8.50	0	-16404	9716	9592	9516	9392	9316	9555	9355	118	2840	500	7000	10	1	23677442	2190	7.08	0.82	12	0.48	1307.00	11342.00	16400	20240328	-43.60	9240	20241017	0.11	16400	-43.60	20240328	9240	0.11	20241017	16400	-43.60	20240328	9240	0.11	20241017	3.67	N	060720	500	118 억		2013105	N	N	81	N	00	N
83	20241017	140604	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9270	-200	5	-2.11	901702000	96676	180.78	9510	9520	9240	12310	6630	9470	9327.05	8.50	0	-19563	9716	9592	9516	9392	9316	9555	9355	118	2840	500	7000	10	1	23677442	2195	7.09	0.82	12	0.41	1307.00	11342.00	16400	20240328	-43.48	9240	20241017	0.32	16400	-43.48	20240328	9240	0.32	20241017	16400	-43.48	20240328	9240	0.32	20241017	3.67	N	060720	500	118 억		2013105	N	N	81	N	00	N
84	20241017	130603	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9280	-190	5	-2.01	673785330	72067	134.76	9510	9520	9270	12310	6630	9470	9349.43	8.50	0	-15854	9716	9592	9516	9392	9316	9555	9355	118	2840	500	7000	10	1	23677442	2197	7.10	0.82	12	0.30	1307.00	11342.00	16400	20240328	-43.41	9270	20241017	0.11	16400	-43.41	20240328	9270	0.11	20241017	16400	-43.41	20240328	9270	0.11	20241017	3.67	N	060720	500	118 억		2013105	N	N	81	N	00	N
85	20241017	120605	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9320	-150	5	-1.58	567988860	60686	113.48	9510	9520	9280	12310	6630	9470	9359.47	8.50	0	-14952	9716	9592	9516	9392	9316	9555	9355	118	2840	500	7000	10	1	23677442	2207	7.13	0.82	12	0.26	1307.00	11342.00	16400	20240328	-43.17	9280	20241017	0.43	16400	-43.17	20240328	9280	0.43	20241017	16400	-43.17	20240328	9280	0.43	20241017	3.67	N	060720	500	118 억		2013105	N	N	81	N	00	N
86	20241017	110606	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9320	-150	5	-1.58	518514480	55374	103.55	9510	9520	9280	12310	6630	9470	9363.86	8.50	0	-14591	9716	9592	9516	9392	9316	9555	9355	118	2840	500	7000	10	1	23677442	2207	7.13	0.82	12	0.23	1307.00	11342.00	16400	20240328	-43.17	9280	20241017	0.43	16400	-43.17	20240328	9280	0.43	20241017	16400	-43.17	20240328	9280	0.43	20241017	3.67	N	060720	500	118 억		2013105	N	N	81	N	00	N
87	20241017	100606	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9370	-100	5	-1.06	243666780	25915	48.46	9510	9520	9340	12310	6630	9470	9402.54	8.50	0	-7931	9716	9592	9516	9392	9316	9555	9355	118	2840	500	7000	10	1	23677442	2219	7.17	0.83	12	0.11	1307.00	11342.00	16400	20240328	-42.87	9340	20241017	0.32	16400	-42.87	20240328	9340	0.32	20241017	16400	-42.87	20240328	9340	0.32	20241017	3.67	N	060720	500	118 억		2013105	N	N	81	N	00	N
88	20241017	090601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9460	-10	5	-0.11	20277330	2137	4.00	9510	9520	9460	12310	6630	9470	9488.69	8.50	0	-1139	9716	9592	9516	9392	9316	9555	9355	118	2840	500	7000	10	1	23677442	2240	7.24	0.83	12	0.01	1307.00	11342.00	16400	20240328	-42.32	9440	20241016	0.21	16400	-42.32	20240328	9440	0.21	20241016	16400	-42.32	20240328	9440	0.21	20241016	3.67	N	060720	500	118 억		2013105	N	N	81	N	00	N
89	20241016	160558	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9470	-170	5	-1.76	505103470	53281	91.81	9570	9640	9440	12530	6750	9640	9480.03	8.55	0	-15540	9826	9732	9606	9512	9386	9780	9560	118	2890	500	7130	10	1	23677442	2242	7.25	0.83	12	0.23	1307.00	11342.00	16400	20240328	-42.26	9440	20241016	0.32	16400	-42.26	20240328	9440	0.32	20241016	16400	-42.26	20240328	9440	0.32	20241016	3.65	N	060720	500	118 억		2025060	N	N	81	N	00	N
90	20241016	150601	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9480	-160	5	-1.66	451857320	47659	82.12	9570	9640	9440	12530	6750	9640	9481.05	8.55	0	-14465	9826	9732	9606	9512	9386	9780	9560	118	2890	500	7130	10	1	23677442	2245	7.25	0.84	12	0.20	1307.00	11342.00	16400	20240328	-42.20	9440	20241016	0.42	16400	-42.20	20240328	9440	0.42	20241016	16400	-42.20	20240328	9440	0.42	20241016	3.65	N	060720	500	118 억		2025060	N	N	19	N	00	N
91	20241016	140602	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9460	-180	5	-1.87	408396660	43067	74.21	9570	9640	9440	12530	6750	9640	9482.82	8.55	0	-14016	9826	9732	9606	9512	9386	9780	9560	118	2890	500	7130	10	1	23677442	2240	7.24	0.83	12	0.18	1307.00	11342.00	16400	20240328	-42.32	9440	20241016	0.21	16400	-42.32	20240328	9440	0.21	20241016	16400	-42.32	20240328	9440	0.21	20241016	3.65	N	060720	500	118 억		2025060	N	N	19	N	00	N
92	20241016	130600	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9480	-160	5	-1.66	320232200	33756	58.16	9570	9640	9440	12530	6750	9640	9486.67	8.55	0	-11887	9826	9732	9606	9512	9386	9780	9560	118	2890	500	7130	10	1	23677442	2245	7.25	0.84	12	0.14	1307.00	11342.00	16400	20240328	-42.20	9440	20241016	0.42	16400	-42.20	20240328	9440	0.42	20241016	16400	-42.20	20240328	9440	0.42	20241016	3.65	N	060720	500	118 억		2025060	N	N	19	N	00	N
93	20241016	120600	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9480	-160	5	-1.66	299636100	31584	54.42	9570	9640	9440	12530	6750	9640	9486.96	8.55	0	-11767	9826	9732	9606	9512	9386	9780	9560	118	2890	500	7130	10	1	23677442	2245	7.25	0.84	12	0.13	1307.00	11342.00	16400	20240328	-42.20	9440	20241016	0.42	16400	-42.20	20240328	9440	0.42	20241016	16400	-42.20	20240328	9440	0.42	20241016	3.65	N	060720	500	118 억		2025060	N	N	19	N	00	N
94	20241016	110558	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9500	-140	5	-1.45	241321550	25436	43.83	9570	9640	9440	12530	6750	9640	9487.40	8.55	0	-13034	9826	9732	9606	9512	9386	9780	9560	118	2890	500	7130	10	1	23677442	2249	7.27	0.84	12	0.11	1307.00	11342.00	16400	20240328	-42.07	9440	20241016	0.64	16400	-42.07	20240328	9440	0.64	20241016	16400	-42.07	20240328	9440	0.64	20241016	3.65	N	060720	500	118 억		2025060	N	N	19	N	00	N
95	20241016	100600	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9470	-170	5	-1.76	197007160	20772	35.79	9570	9640	9440	12530	6750	9640	9484.27	8.55	0	-11439	9826	9732	9606	9512	9386	9780	9560	118	2890	500	7130	10	1	23677442	2242	7.25	0.83	12	0.09	1307.00	11342.00	16400	20240328	-42.26	9440	20241016	0.32	16400	-42.26	20240328	9440	0.32	20241016	16400	-42.26	20240328	9440	0.32	20241016	3.65	N	060720	500	118 억		2025060	N	N	19	N	00	N
96	20241016	090600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9510	-130	5	-1.35	20784140	2176	3.75	9570	9640	9500	12530	6750	9640	9551.53	8.55	0	-1740	9826	9732	9606	9512	9386	9780	9560	118	2890	500	7130	10	1	23677442	2252	7.28	0.84	12	0.01	1307.00	11342.00	16400	20240328	-42.01	9470	20241014	0.42	16400	-42.01	20240328	9470	0.42	20241014	16400	-42.01	20240328	9470	0.42	20241014	3.65	N	060720	500	118 억		2025060	N	N	19	N	00	N
97	20241015	160556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9640	50	2	0.52	555027450	57983	80.34	9530	9700	9480	12460	6720	9590	9572.24	8.58	0	-5596	9843	9716	9593	9466	9343	9655	9405	118	2870	500	7090	10	1	23677442	2283	7.38	0.85	12	0.24	1307.00	11342.00	16400	20240328	-41.22	9470	20241014	1.80	16400	-41.22	20240328	9470	1.80	20241014	16400	-41.22	20240328	9470	1.80	20241014	3.66	N	060720	500	118 억		2030347	N	N	19	N	00	N
98	20241015	150602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9560	-30	5	-0.31	477776520	49943	69.20	9530	9700	9480	12460	6720	9590	9566.44	8.58	0	-5565	9843	9716	9593	9466	9343	9655	9405	118	2870	500	7090	10	1	23677442	2264	7.31	0.84	12	0.21	1307.00	11342.00	16400	20240328	-41.71	9470	20241014	0.95	16400	-41.71	20240328	9470	0.95	20241014	16400	-41.71	20240328	9470	0.95	20241014	3.66	N	060720	500	118 억		2030347	N	N	95	N	00	N
99	20241015	140601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9560	-30	5	-0.31	429588620	44904	62.22	9530	9700	9480	12460	6720	9590	9566.82	8.58	0	-5636	9843	9716	9593	9466	9343	9655	9405	118	2870	500	7090	10	1	23677442	2264	7.31	0.84	12	0.19	1307.00	11342.00	16400	20240328	-41.71	9470	20241014	0.95	16400	-41.71	20240328	9470	0.95	20241014	16400	-41.71	20240328	9470	0.95	20241014	3.66	N	060720	500	118 억		2030347	N	N	95	N	00	N
100	20241015	130559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9580	-10	5	-0.10	390213350	40787	56.52	9530	9700	9480	12460	6720	9590	9567.10	8.58	0	-6878	9843	9716	9593	9466	9343	9655	9405	118	2870	500	7090	10	1	23677442	2268	7.33	0.84	12	0.17	1307.00	11342.00	16400	20240328	-41.59	9470	20241014	1.16	16400	-41.59	20240328	9470	1.16	20241014	16400	-41.59	20240328	9470	1.16	20241014	3.66	N	060720	500	118 억		2030347	N	N	95	N	00	N
101	20241015	120559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9570	-20	5	-0.21	354030550	37004	51.27	9530	9700	9480	12460	6720	9590	9567.36	8.58	0	-6821	9843	9716	9593	9466	9343	9655	9405	118	2870	500	7090	10	1	23677442	2266	7.32	0.84	12	0.16	1307.00	11342.00	16400	20240328	-41.65	9470	20241014	1.06	16400	-41.65	20240328	9470	1.06	20241014	16400	-41.65	20240328	9470	1.06	20241014	3.66	N	060720	500	118 억		2030347	N	N	95	N	00	N
102	20241015	110601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9590	0	3	0.00	313794400	32801	45.45	9530	9700	9480	12460	6720	9590	9566.61	8.58	0	-5989	9843	9716	9593	9466	9343	9655	9405	118	2870	500	7090	10	1	23677442	2271	7.34	0.85	12	0.14	1307.00	11342.00	16400	20240328	-41.52	9470	20241014	1.27	16400	-41.52	20240328	9470	1.27	20241014	16400	-41.52	20240328	9470	1.27	20241014	3.66	N	060720	500	118 억		2030347	N	N	95	N	00	N
103	20241015	100600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9520	-70	5	-0.73	199503170	20784	28.80	9530	9700	9520	12460	6720	9590	9598.88	8.58	0	2483	9843	9716	9593	9466	9343	9655	9405	118	2870	500	7090	10	1	23677442	2254	7.28	0.84	12	0.09	1307.00	11342.00	16400	20240328	-41.95	9470	20241014	0.53	16400	-41.95	20240328	9470	0.53	20241014	16400	-41.95	20240328	9470	0.53	20241014	3.66	N	060720	500	118 억		2030347	N	N	95	N	00	N
104	20241015	090558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9650	60	2	0.63	96204720	10034	13.90	9530	9690	9530	12460	6720	9590	9587.87	8.58	0	3543	9843	9716	9593	9466	9343	9655	9405	118	2870	500	7090	10	1	23677442	2285	7.38	0.85	12	0.04	1307.00	11342.00	16400	20240328	-41.16	9470	20241014	1.90	16400	-41.16	20240328	9470	1.90	20241014	16400	-41.16	20240328	9470	1.90	20241014	3.66	N	060720	500	118 억		2030347	N	N	95	N	00	N
105	20241014	160545	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9590	-50	5	-0.52	685297530	71817	78.78	9720	9720	9470	12530	6750	9640	9542.03	8.58	0	-6176	9853	9746	9673	9566	9493	9710	9530	118	2890	500	7130	10	1	23677442	2271	7.34	0.85	12	0.30	1307.00	11342.00	16400	20240328	-41.52	9470	20241014	1.27	16400	-41.52	20240328	9470	1.27	20241014	16400	-41.52	20240328	9470	1.27	20241014	3.68	N	060720	500	118 억		2030736	N	N	95	N	00	N
106	20241014	150553	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9590	-50	5	-0.52	664026230	69597	76.35	9720	9720	9470	12530	6750	9640	9541.02	8.58	0	-6933	9853	9746	9673	9566	9493	9710	9530	118	2890	500	7130	10	1	23677442	2271	7.34	0.85	12	0.29	1307.00	11342.00	16400	20240328	-41.52	9470	20241014	1.27	16400	-41.52	20240328	9470	1.27	20241014	16400	-41.52	20240328	9470	1.27	20241014	3.68	N	060720	500	118 억		2030736	N	N	11823	N	00	N
107	20241014	140552	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9570	-70	5	-0.73	606496490	63594	69.76	9720	9720	9470	12530	6750	9640	9537.01	8.58	0	-7242	9853	9746	9673	9566	9493	9710	9530	118	2890	500	7130	10	1	23677442	2266	7.32	0.84	12	0.27	1307.00	11342.00	16400	20240328	-41.65	9470	20241014	1.06	16400	-41.65	20240328	9470	1.06	20241014	16400	-41.65	20240328	9470	1.06	20241014	3.68	N	060720	500	118 억		2030736	N	N	11823	N	00	N
108	20241014	130552	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9520	-120	5	-1.24	521349440	54644	59.94	9720	9720	9470	12530	6750	9640	9540.84	8.58	0	-8639	9853	9746	9673	9566	9493	9710	9530	118	2890	500	7130	10	1	23677442	2254	7.28	0.84	12	0.23	1307.00	11342.00	16400	20240328	-41.95	9470	20241014	0.53	16400	-41.95	20240328	9470	0.53	20241014	16400	-41.95	20240328	9470	0.53	20241014	3.68	N	060720	500	118 억		2030736	N	N	11823	N	00	N
109	20241014	120546	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9520	-120	5	-1.24	299261660	31304	34.34	9720	9720	9500	12530	6750	9640	9559.85	8.58	0	-7359	9853	9746	9673	9566	9493	9710	9530	118	2890	500	7130	10	1	23677442	2254	7.28	0.84	12	0.13	1307.00	11342.00	16400	20240328	-41.95	9500	20241014	0.21	16400	-41.95	20240328	9500	0.21	20241014	16400	-41.95	20240328	9500	0.21	20241014	3.68	N	060720	500	118 억		2030736	N	N	11823	N	00	N
110	20241014	110547	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	9510	-130	5	-1.35	240972430	25174	27.62	9720	9720	9500	12530	6750	9640	9572.27	8.58	0	-7480	9853	9746	9673	9566	9493	9710	9530	118	2890	500	7130	10	1	23677442	2252	7.28	0.84	12	0.11	1307.00	11342.00	16400	20240328	-42.01	9500	20241014	0.11	16400	-42.01	20240328	9500	0.11	20241014	16400	-42.01	20240328	9500	0.11	20241014	3.68	N	060720	500	118 억		2030736	N	N	11823	N	00	N
111	20241014	100546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9610	-30	5	-0.31	76135330	7886	8.65	9720	9720	9610	12530	6750	9640	9654.49	8.58	0	-3548	9853	9746	9673	9566	9493	9710	9530	118	2890	500	7130	10	1	23677442	2275	7.35	0.85	12	0.03	1307.00	11342.00	16400	20240328	-41.40	9500	20240805	1.16	16400	-41.40	20240328	9500	1.16	20240805	16400	-41.40	20240328	9500	1.16	20240805	3.68	N	060720	500	118 억		2030736	N	N	11823	N	00	N
112	20241014	090549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9700	60	2	0.62	5270530	546	0.60	9720	9720	9640	12530	6750	9640	9652.99	8.58	0	-442	9853	9746	9673	9566	9493	9710	9530	118	2890	500	7130	10	1	23677442	2297	7.42	0.86	12	0.00	1307.00	11342.00	16400	20240328	-40.85	9500	20240805	2.11	16400	-40.85	20240328	9500	2.11	20240805	16400	-40.85	20240328	9500	2.11	20240805	3.68	N	060720	500	118 억		2030736	N	N	11823	N	00	N
113	20241011	160538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9640	-50	5	-0.52	880091600	91124	135.29	9750	9780	9600	12590	6790	9690	9658.18	8.65	0	-3671	9983	9836	9763	9616	9543	9800	9580	118	2900	500	7170	10	1	23677442	2283	7.38	0.85	12	0.38	1307.00	11342.00	16400	20240328	-41.22	9500	20240805	1.47	16400	-41.22	20240328	9500	1.47	20240805	16400	-41.22	20240328	9500	1.47	20240805	3.62	N	060720	500	118 억		2047076	N	N	11823	N	00	N
114	20241011	150546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9670	-20	5	-0.21	662742910	68582	101.82	9750	9780	9600	12590	6790	9690	9663.51	8.65	0	-10622	9983	9836	9763	9616	9543	9800	9580	118	2900	500	7170	10	1	23677442	2290	7.40	0.85	12	0.29	1307.00	11342.00	16400	20240328	-41.04	9500	20240805	1.79	16400	-41.04	20240328	9500	1.79	20240805	16400	-41.04	20240328	9500	1.79	20240805	3.62	N	060720	500	118 억		2047076	N	N	12	N	00	N
115	20241011	140547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9650	-40	5	-0.41	464100590	47944	71.18	9750	9780	9630	12590	6790	9690	9680.06	8.65	0	-5443	9983	9836	9763	9616	9543	9800	9580	118	2900	500	7170	10	1	23677442	2285	7.38	0.85	12	0.20	1307.00	11342.00	16400	20240328	-41.16	9500	20240805	1.58	16400	-41.16	20240328	9500	1.58	20240805	16400	-41.16	20240328	9500	1.58	20240805	3.62	N	060720	500	118 억		2047076	N	N	12	N	00	N
116	20241011	130548	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9670	-20	5	-0.21	354234960	36561	54.28	9750	9780	9650	12590	6790	9690	9688.88	8.65	0	-4584	9983	9836	9763	9616	9543	9800	9580	118	2900	500	7170	10	1	23677442	2290	7.40	0.85	12	0.15	1307.00	11342.00	16400	20240328	-41.04	9500	20240805	1.79	16400	-41.04	20240328	9500	1.79	20240805	16400	-41.04	20240328	9500	1.79	20240805	3.62	N	060720	500	118 억		2047076	N	N	12	N	00	N
117	20241011	120544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9680	-10	5	-0.10	318817620	32899	48.85	9750	9780	9650	12590	6790	9690	9690.80	8.65	0	-3534	9983	9836	9763	9616	9543	9800	9580	118	2900	500	7170	10	1	23677442	2292	7.41	0.85	12	0.14	1307.00	11342.00	16400	20240328	-40.98	9500	20240805	1.89	16400	-40.98	20240328	9500	1.89	20240805	16400	-40.98	20240328	9500	1.89	20240805	3.62	N	060720	500	118 억		2047076	N	N	12	N	00	N
118	20241011	110543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9690	0	3	0.00	185133680	19075	28.32	9750	9780	9650	12590	6790	9690	9705.57	8.65	0	-62	9983	9836	9763	9616	9543	9800	9580	118	2900	500	7170	10	1	23677442	2294	7.41	0.85	12	0.08	1307.00	11342.00	16400	20240328	-40.91	9500	20240805	2.00	16400	-40.91	20240328	9500	2.00	20240805	16400	-40.91	20240328	9500	2.00	20240805	3.62	N	060720	500	118 억		2047076	N	N	12	N	00	N
119	20241011	100551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9690	0	3	0.00	112277240	11556	17.16	9750	9780	9650	12590	6790	9690	9715.93	8.65	0	603	9983	9836	9763	9616	9543	9800	9580	118	2900	500	7170	10	1	23677442	2294	7.41	0.85	12	0.05	1307.00	11342.00	16400	20240328	-40.91	9500	20240805	2.00	16400	-40.91	20240328	9500	2.00	20240805	16400	-40.91	20240328	9500	2.00	20240805	3.62	N	060720	500	118 억		2047076	N	N	12	N	00	N
120	20241011	090547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9770	80	2	0.83	41899400	4303	6.39	9750	9780	9650	12590	6790	9690	9737.25	8.65	0	2133	9983	9836	9763	9616	9543	9800	9580	118	2900	500	7170	10	1	23677442	2313	7.48	0.86	12	0.02	1307.00	11342.00	16400	20240328	-40.43	9500	20240805	2.84	16400	-40.43	20240328	9500	2.84	20240805	16400	-40.43	20240328	9500	2.84	20240805	3.62	N	060720	500	118 억		2047076	N	N	12	N	00	N
121	20241010	160558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9690	-140	5	-1.42	654194800	67214	102.26	9850	9910	9690	12770	6890	9830	9733.22	8.72	0	-20763	10070	9950	9890	9770	9710	9920	9740	118	2940	500	7270	10	1	23677442	2294	7.41	0.85	12	0.28	1307.00	11342.00	16400	20240328	-40.91	9500	20240805	2.00	16400	-40.91	20240328	9500	2.00	20240805	16400	-40.91	20240328	9500	2.00	20240805	3.64	N	060720	500	118 억		2064396	N	N	12	N	00	N
122	20241010	150607	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9710	-120	5	-1.22	578009510	59359	90.31	9850	9910	9690	12770	6890	9830	9737.52	8.72	0	-20498	10070	9950	9890	9770	9710	9920	9740	118	2940	500	7270	10	1	23677442	2299	7.43	0.86	12	0.25	1307.00	11342.00	16400	20240328	-40.79	9500	20240805	2.21	16400	-40.79	20240328	9500	2.21	20240805	16400	-40.79	20240328	9500	2.21	20240805	3.64	N	060720	500	118 억		2064396	N	N	95	N	00	N
123	20241010	140603	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9750	-80	5	-0.81	391839470	40191	61.14	9850	9910	9700	12770	6890	9830	9749.43	8.72	0	-14609	10070	9950	9890	9770	9710	9920	9740	118	2940	500	7270	10	1	23677442	2309	7.46	0.86	12	0.17	1307.00	11342.00	16400	20240328	-40.55	9500	20240805	2.63	16400	-40.55	20240328	9500	2.63	20240805	16400	-40.55	20240328	9500	2.63	20240805	3.64	N	060720	500	118 억		2064396	N	N	95	N	00	N
124	20241010	130601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9770	-60	5	-0.61	375261570	38489	58.56	9850	9910	9700	12770	6890	9830	9749.84	8.72	0	-14911	10070	9950	9890	9770	9710	9920	9740	118	2940	500	7270	10	1	23677442	2313	7.48	0.86	12	0.16	1307.00	11342.00	16400	20240328	-40.43	9500	20240805	2.84	16400	-40.43	20240328	9500	2.84	20240805	16400	-40.43	20240328	9500	2.84	20240805	3.64	N	060720	500	118 억		2064396	N	N	95	N	00	N
125	20241010	120602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9760	-70	5	-0.71	292874000	30029	45.68	9850	9910	9700	12770	6890	9830	9753.04	8.72	0	-13861	10070	9950	9890	9770	9710	9920	9740	118	2940	500	7270	10	1	23677442	2311	7.47	0.86	12	0.13	1307.00	11342.00	16400	20240328	-40.49	9500	20240805	2.74	16400	-40.49	20240328	9500	2.74	20240805	16400	-40.49	20240328	9500	2.74	20240805	3.64	N	060720	500	118 억		2064396	N	N	95	N	00	N
126	20241010	110601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9720	-110	5	-1.12	258249470	26469	40.27	9850	9910	9700	12770	6890	9830	9756.68	8.72	0	-13756	10070	9950	9890	9770	9710	9920	9740	118	2940	500	7270	10	1	23677442	2301	7.44	0.86	12	0.11	1307.00	11342.00	16400	20240328	-40.73	9500	20240805	2.32	16400	-40.73	20240328	9500	2.32	20240805	16400	-40.73	20240328	9500	2.32	20240805	3.64	N	060720	500	118 억		2064396	N	N	95	N	00	N
127	20241010	100601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9730	-100	5	-1.02	166768470	17060	25.95	9850	9910	9700	12770	6890	9830	9775.41	8.72	0	-11376	10070	9950	9890	9770	9710	9920	9740	118	2940	500	7270	10	1	23677442	2304	7.44	0.86	12	0.07	1307.00	11342.00	16400	20240328	-40.67	9500	20240805	2.42	16400	-40.67	20240328	9500	2.42	20240805	16400	-40.67	20240328	9500	2.42	20240805	3.64	N	060720	500	118 억		2064396	N	N	95	N	00	N
128	20241010	090602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9910	80	2	0.81	5341770	541	0.82	9850	9910	9850	12770	6890	9830	9873.88	8.72	0	-239	10070	9950	9890	9770	9710	9920	9740	118	2940	500	7270	10	1	23677442	2346	7.58	0.87	12	0.00	1307.00	11342.00	16400	20240328	-39.57	9500	20240805	4.32	16400	-39.57	20240328	9500	4.32	20240805	16400	-39.57	20240328	9500	4.32	20240805	3.64	N	060720	500	118 억		2064396	N	N	95	N	00	N
129	20241008	160558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9830	-140	5	-1.40	647730350	65662	133.28	9950	10010	9830	12960	6980	9970	9864.61	8.76	0	-11832	10136	10052	9906	9822	9676	10095	9865	118	2990	500	7370	10	1	23677442	2327	7.52	0.87	12	0.28	1307.00	11342.00	16400	20240328	-40.06	9500	20240805	3.47	16400	-40.06	20240328	9500	3.47	20240805	16400	-40.06	20240328	9500	3.47	20240805	3.64	N	060720	500	118 억		2073377	N	N	95	N	00	N
130	20241008	150601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9860	-110	5	-1.10	557830030	56527	114.73	9950	10010	9830	12960	6980	9970	9868.38	8.76	0	-11590	10136	10052	9906	9822	9676	10095	9865	118	2990	500	7370	10	1	23677442	2335	7.54	0.87	12	0.24	1307.00	11342.00	16400	20240328	-39.88	9500	20240805	3.79	16400	-39.88	20240328	9500	3.79	20240805	16400	-39.88	20240328	9500	3.79	20240805	3.64	N	060720	500	118 억		2073377	N	N	46	N	00	N
131	20241008	140600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9830	-140	5	-1.40	398247730	40319	81.84	9950	10010	9830	12960	6980	9970	9877.42	8.76	0	-10762	10136	10052	9906	9822	9676	10095	9865	118	2990	500	7370	10	1	23677442	2327	7.52	0.87	12	0.17	1307.00	11342.00	16400	20240328	-40.06	9500	20240805	3.47	16400	-40.06	20240328	9500	3.47	20240805	16400	-40.06	20240328	9500	3.47	20240805	3.64	N	060720	500	118 억		2073377	N	N	46	N	00	N
132	20241008	130558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9880	-90	5	-0.90	254422100	25712	52.19	9950	10010	9840	12960	6980	9970	9895.07	8.76	0	-9424	10136	10052	9906	9822	9676	10095	9865	118	2990	500	7370	10	1	23677442	2339	7.56	0.87	12	0.11	1307.00	11342.00	16400	20240328	-39.76	9500	20240805	4.00	16400	-39.76	20240328	9500	4.00	20240805	16400	-39.76	20240328	9500	4.00	20240805	3.64	N	060720	500	118 억		2073377	N	N	46	N	00	N
133	20241008	120559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9870	-100	5	-1.00	225029840	22735	46.15	9950	10010	9840	12960	6980	9970	9897.95	8.76	0	-8947	10136	10052	9906	9822	9676	10095	9865	118	2990	500	7370	10	1	23677442	2337	7.55	0.87	12	0.10	1307.00	11342.00	16400	20240328	-39.82	9500	20240805	3.89	16400	-39.82	20240328	9500	3.89	20240805	16400	-39.82	20240328	9500	3.89	20240805	3.64	N	060720	500	118 억		2073377	N	N	46	N	00	N
134	20241008	110558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9890	-80	5	-0.80	194079660	19596	39.77	9950	10010	9840	12960	6980	9970	9904.04	8.76	0	-8248	10136	10052	9906	9822	9676	10095	9865	118	2990	500	7370	10	1	23677442	2342	7.57	0.87	12	0.08	1307.00	11342.00	16400	20240328	-39.70	9500	20240805	4.11	16400	-39.70	20240328	9500	4.11	20240805	16400	-39.70	20240328	9500	4.11	20240805	3.64	N	060720	500	118 억		2073377	N	N	46	N	00	N
135	20241008	100600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9920	-50	5	-0.50	95301910	9584	19.45	9950	10010	9900	12960	6980	9970	9943.86	8.76	0	-4810	10136	10052	9906	9822	9676	10095	9865	118	2990	500	7370	10	1	23677442	2349	7.59	0.87	12	0.04	1307.00	11342.00	16400	20240328	-39.51	9500	20240805	4.42	16400	-39.51	20240328	9500	4.42	20240805	16400	-39.51	20240328	9500	4.42	20240805	3.64	N	060720	500	118 억		2073377	N	N	46	N	00	N
136	20241008	090558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10000	30	2	0.30	4408100	444	0.90	9950	10000	9900	12960	6980	9970	9928.15	8.76	0	-42	10136	10052	9906	9822	9676	10095	9865	118	2990	500	7370	10	1	23677442	2368	7.65	0.88	12	0.00	1307.00	11342.00	16400	20240328	-39.02	9500	20240805	5.26	16400	-39.02	20240328	9500	5.26	20240805	16400	-39.02	20240328	9500	5.26	20240805	3.64	N	060720	500	118 억		2073377	N	N	46	N	00	N
137	20241007	160559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9970	60	2	0.61	480215220	48530	54.40	9910	9990	9760	12880	6940	9910	9895.07	8.57	0	2681	10156	10032	9926	9802	9696	9980	9750	118	2970	500	7330	10	1	23677442	2361	7.63	0.88	12	0.20	1307.00	11342.00	16400	20240328	-39.21	9500	20240805	4.95	16400	-39.21	20240328	9500	4.95	20240805	16400	-39.21	20240328	9500	4.95	20240805	3.64	N	060720	500	118 억		2029277	N	N	46	N	00	N
138	20241007	150542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9920	10	2	0.10	440219370	44507	49.89	9910	9990	9760	12880	6940	9910	9891.01	8.57	0	4377	10156	10032	9926	9802	9696	9980	9750	118	2970	500	7330	10	1	23677442	2349	7.59	0.87	12	0.19	1307.00	11342.00	16400	20240328	-39.51	9500	20240805	4.42	16400	-39.51	20240328	9500	4.42	20240805	16400	-39.51	20240328	9500	4.42	20240805	3.64	N	060720	500	118 억		2029277	N	N	11	N	00	N
139	20241007	140602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9950	40	2	0.40	405669930	41033	46.00	9910	9990	9760	12880	6940	9910	9886.43	8.57	0	5043	10156	10032	9926	9802	9696	9980	9750	118	2970	500	7330	10	1	23677442	2356	7.61	0.88	12	0.17	1307.00	11342.00	16400	20240328	-39.33	9500	20240805	4.74	16400	-39.33	20240328	9500	4.74	20240805	16400	-39.33	20240328	9500	4.74	20240805	3.64	N	060720	500	118 억		2029277	N	N	11	N	00	N
140	20241007	130545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9930	20	2	0.20	351013170	35533	39.83	9910	9990	9760	12880	6940	9910	9878.51	8.57	0	1851	10156	10032	9926	9802	9696	9980	9750	118	2970	500	7330	10	1	23677442	2351	7.60	0.88	12	0.15	1307.00	11342.00	16400	20240328	-39.45	9500	20240805	4.53	16400	-39.45	20240328	9500	4.53	20240805	16400	-39.45	20240328	9500	4.53	20240805	3.64	N	060720	500	118 억		2029277	N	N	11	N	00	N
141	20241007	120616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9920	10	2	0.10	288091680	29182	32.71	9910	9990	9760	12880	6940	9910	9872.24	8.57	0	443	10156	10032	9926	9802	9696	9980	9750	118	2970	500	7330	10	1	23677442	2349	7.59	0.87	12	0.12	1307.00	11342.00	16400	20240328	-39.51	9500	20240805	4.42	16400	-39.51	20240328	9500	4.42	20240805	16400	-39.51	20240328	9500	4.42	20240805	3.64	N	060720	500	118 억		2029277	N	N	11	N	00	N
142	20241007	110536	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9910	0	3	0.00	203130530	20596	23.09	9910	9990	9760	12880	6940	9910	9862.62	8.57	0	-2543	10156	10032	9926	9802	9696	9980	9750	118	2970	500	7330	10	1	23677442	2346	7.58	0.87	12	0.09	1307.00	11342.00	16400	20240328	-39.57	9500	20240805	4.32	16400	-39.57	20240328	9500	4.32	20240805	16400	-39.57	20240328	9500	4.32	20240805	3.64	N	060720	500	118 억		2029277	N	N	11	N	00	N
143	20241007	100535	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9910	0	3	0.00	144001540	14628	16.40	9910	9990	9760	12880	6940	9910	9844.24	8.57	0	-3343	10156	10032	9926	9802	9696	9980	9750	118	2970	500	7330	10	1	23677442	2346	7.58	0.87	12	0.06	1307.00	11342.00	16400	20240328	-39.57	9500	20240805	4.32	16400	-39.57	20240328	9500	4.32	20240805	16400	-39.57	20240328	9500	4.32	20240805	3.64	N	060720	500	118 억		2029277	N	N	11	N	00	N
144	20241007	090547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9760	-150	5	-1.51	59190100	6010	6.74	9910	9990	9760	12880	6940	9910	9848.60	8.57	0	-5582	10156	10032	9926	9802	9696	9980	9750	118	2970	500	7330	10	1	23677442	2311	7.47	0.86	12	0.03	1307.00	11342.00	16400	20240328	-40.49	9500	20240805	2.74	16400	-40.49	20240328	9500	2.74	20240805	16400	-40.49	20240328	9500	2.74	20240805	3.64	N	060720	500	118 억		2029277	N	N	11	N	00	N
145	20241004	160519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9910	-80	5	-0.80	879932890	88837	132.75	10000	10050	9820	12980	7000	9990	9905.02	8.67	0	-11057	10243	10116	9963	9836	9683	10180	9900	118	2990	500	7390	10	1	23677442	2346	7.58	0.87	12	0.38	1307.00	11342.00	16400	20240328	-39.57	9500	20240805	4.32	16400	-39.57	20240328	9500	4.32	20240805	16400	-39.57	20240328	9500	4.32	20240805	3.63	N	060720	500	118 억		2051958	N	N	11	N	00	N
146	20241004	150524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9880	-110	5	-1.10	833384930	84134	125.72	10000	10050	9820	12980	7000	9990	9905.45	8.67	0	-7532	10243	10116	9963	9836	9683	10180	9900	118	2990	500	7390	10	1	23677442	2339	7.56	0.87	12	0.36	1307.00	11342.00	16400	20240328	-39.76	9500	20240805	4.00	16400	-39.76	20240328	9500	4.00	20240805	16400	-39.76	20240328	9500	4.00	20240805	3.63	N	060720	500	118 억		2051958	N	N	16	N	00	N
147	20241004	140525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9860	-130	5	-1.30	731002000	73743	110.19	10000	10050	9820	12980	7000	9990	9912.83	8.67	0	-5523	10243	10116	9963	9836	9683	10180	9900	118	2990	500	7390	10	1	23677442	2335	7.54	0.87	12	0.31	1307.00	11342.00	16400	20240328	-39.88	9500	20240805	3.79	16400	-39.88	20240328	9500	3.79	20240805	16400	-39.88	20240328	9500	3.79	20240805	3.63	N	060720	500	118 억		2051958	N	N	16	N	00	N
148	20241004	130523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9900	-90	5	-0.90	594910470	59965	89.60	10000	10050	9820	12980	7000	9990	9920.96	8.67	0	317	10243	10116	9963	9836	9683	10180	9900	118	2990	500	7390	10	1	23677442	2344	7.57	0.87	12	0.25	1307.00	11342.00	16400	20240328	-39.63	9500	20240805	4.21	16400	-39.63	20240328	9500	4.21	20240805	16400	-39.63	20240328	9500	4.21	20240805	3.63	N	060720	500	118 억		2051958	N	N	16	N	00	N
149	20241004	120524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9970	-20	5	-0.20	520053700	52428	78.34	10000	10050	9820	12980	7000	9990	9919.39	8.67	0	1041	10243	10116	9963	9836	9683	10180	9900	118	2990	500	7390	10	1	23677442	2361	7.63	0.88	12	0.22	1307.00	11342.00	16400	20240328	-39.21	9500	20240805	4.95	16400	-39.21	20240328	9500	4.95	20240805	16400	-39.21	20240328	9500	4.95	20240805	3.63	N	060720	500	118 억		2051958	N	N	16	N	00	N
150	20241004	110521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10000	10	2	0.10	492752840	49691	74.25	10000	10050	9820	12980	7000	9990	9916.34	8.67	0	577	10243	10116	9963	9836	9683	10180	9900	118	2990	500	7390	10	1	23677442	2368	7.65	0.88	12	0.21	1307.00	11342.00	16400	20240328	-39.02	9500	20240805	5.26	16400	-39.02	20240328	9500	5.26	20240805	16400	-39.02	20240328	9500	5.26	20240805	3.63	N	060720	500	118 억		2051958	N	N	16	N	00	N
151	20241004	100518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9960	-30	5	-0.30	423266900	42746	63.87	10000	10050	9820	12980	7000	9990	9901.91	8.67	0	-2780	10243	10116	9963	9836	9683	10180	9900	118	2990	500	7390	10	1	23677442	2358	7.62	0.88	12	0.18	1307.00	11342.00	16400	20240328	-39.27	9500	20240805	4.84	16400	-39.27	20240328	9500	4.84	20240805	16400	-39.27	20240328	9500	4.84	20240805	3.63	N	060720	500	118 억		2051958	N	N	16	N	00	N
152	20241004	090519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9980	-10	5	-0.10	45202330	4528	6.77	10000	10050	9890	12980	7000	9990	9982.85	8.67	0	-4050	10243	10116	9963	9836	9683	10180	9900	118	2990	500	7390	10	1	23677442	2363	7.64	0.88	12	0.02	1307.00	11342.00	16400	20240328	-39.15	9500	20240805	5.05	16400	-39.15	20240328	9500	5.05	20240805	16400	-39.15	20240328	9500	5.05	20240805	3.63	N	060720	500	118 억		2051958	N	N	16	N	00	N
153	20241002	160517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9990	-60	5	-0.60	662047110	66590	97.32	9940	10090	9810	13060	7040	10050	9942.13	8.71	0	-6061	10563	10306	10153	9896	9743	10230	9820	118	3010	500	7430	10	1	23677442	2365	7.64	0.88	12	0.28	1307.00	11342.00	16400	20240328	-39.09	9500	20240805	5.16	16400	-39.09	20240328	9500	5.16	20240805	16400	-39.09	20240328	9500	5.16	20240805	3.59	N	060720	500	118 억		2061791	N	N	16	N	00	N
154	20241002	150526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9940	-110	5	-1.09	629677200	63340	92.57	9940	10090	9810	13060	7040	10050	9941.23	8.71	0	-4657	10563	10306	10153	9896	9743	10230	9820	118	3010	500	7430	10	1	23677442	2354	7.61	0.88	12	0.27	1307.00	11342.00	16400	20240328	-39.39	9500	20240805	4.63	16400	-39.39	20240328	9500	4.63	20240805	16400	-39.39	20240328	9500	4.63	20240805	3.59	N	060720	500	118 억		2061791	N	N	83	N	00	N
155	20241002	140524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9960	-90	5	-0.90	566473630	56989	83.29	9940	10090	9810	13060	7040	10050	9940.05	8.71	0	-1032	10563	10306	10153	9896	9743	10230	9820	118	3010	500	7430	10	1	23677442	2358	7.62	0.88	12	0.24	1307.00	11342.00	16400	20240328	-39.27	9500	20240805	4.84	16400	-39.27	20240328	9500	4.84	20240805	16400	-39.27	20240328	9500	4.84	20240805	3.59	N	060720	500	118 억		2061791	N	N	83	N	00	N
156	20241002	130520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10020	-30	5	-0.30	516248570	51960	75.94	9940	10090	9810	13060	7040	10050	9935.50	8.71	0	-342	10563	10306	10153	9896	9743	10230	9820	118	3010	500	7430	10	1	23677442	2372	7.67	0.88	12	0.22	1307.00	11342.00	16400	20240328	-38.90	9500	20240805	5.47	16400	-38.90	20240328	9500	5.47	20240805	16400	-38.90	20240328	9500	5.47	20240805	3.59	N	060720	500	118 억		2061791	N	N	83	N	00	N
157	20241002	120517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10010	-40	5	-0.40	472508410	47601	69.57	9940	10090	9810	13060	7040	10050	9926.44	8.71	0	-3413	10563	10306	10153	9896	9743	10230	9820	118	3010	500	7430	10	1	23677442	2370	7.66	0.88	12	0.20	1307.00	11342.00	16400	20240328	-38.96	9500	20240805	5.37	16400	-38.96	20240328	9500	5.37	20240805	16400	-38.96	20240328	9500	5.37	20240805	3.59	N	060720	500	118 억		2061791	N	N	83	N	00	N
158	20241002	110511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10080	30	2	0.30	389052640	39271	57.40	9940	10090	9810	13060	7040	10050	9906.87	8.71	0	-8357	10563	10306	10153	9896	9743	10230	9820	118	3010	500	7430	10	1	23677442	2387	7.71	0.89	12	0.17	1307.00	11342.00	16400	20240328	-38.54	9500	20240805	6.11	16400	-38.54	20240328	9500	6.11	20240805	16400	-38.54	20240328	9500	6.11	20240805	3.59	N	060720	500	118 억		2061791	N	N	83	N	00	N
159	20241002	100511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9900	-150	5	-1.49	294123760	29765	43.50	9940	10000	9810	13060	7040	10050	9881.53	8.71	0	-11763	10563	10306	10153	9896	9743	10230	9820	118	3010	500	7430	10	1	23677442	2344	7.57	0.87	12	0.13	1307.00	11342.00	16400	20240328	-39.63	9500	20240805	4.21	16400	-39.63	20240328	9500	4.21	20240805	16400	-39.63	20240328	9500	4.21	20240805	3.59	N	060720	500	118 억		2061791	N	N	83	N	00	N
160	20241002	090508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9900	-150	5	-1.49	130533660	13187	19.27	9940	10000	9840	13060	7040	10050	9898.66	8.71	0	-5600	10563	10306	10153	9896	9743	10230	9820	118	3010	500	7430	10	1	23677442	2344	7.57	0.87	12	0.06	1307.00	11342.00	16400	20240328	-39.63	9500	20240805	4.21	16400	-39.63	20240328	9500	4.21	20240805	16400	-39.63	20240328	9500	4.21	20240805	3.59	N	060720	500	118 억		2061791	N	N	83	N	00	N