KissMeData/222800/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	161057	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16580	420	2	2.60	3651480820	222147	119.59	15950	16800	15700	21000	11320	16160	16436.84	8.26	0	76779	17126	16642	16366	15882	15606	16505	15745	159	4840	500	11310	10	1	31854143	5281	-4.60	1.13	12	0.70	-3606.00	14716.00	43100	20240104	-61.53	15700	20241031	5.61	43100	-61.53	20240104	15700	5.61	20241031	43100	-61.53	20240104	15700	5.61	20241031	2.94	N	222800	500	159 억		2630799	N	N	1527	N	00	N
3	20241031	151117	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16570	410	2	2.54	3330967520	202800	109.18	15950	16800	15700	21000	11320	16160	16424.90	8.26	0	65374	17126	16642	16366	15882	15606	16505	15745	159	4840	500	11310	10	1	31854143	5278	-4.60	1.13	12	0.64	-3606.00	14716.00	43100	20240104	-61.55	15700	20241031	5.54	43100	-61.55	20240104	15700	5.54	20241031	43100	-61.55	20240104	15700	5.54	20241031	2.94	N	222800	500	159 억		2630799	N	N	1795	N	00	N
4	20241031	141113	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16650	490	2	3.03	2924940130	178387	96.03	15950	16800	15700	21000	11320	16160	16396.61	8.26	0	61255	17126	16642	16366	15882	15606	16505	15745	159	4840	500	11310	10	1	31854143	5304	-4.62	1.13	12	0.56	-3606.00	14716.00	43100	20240104	-61.37	15700	20241031	6.05	43100	-61.37	20240104	15700	6.05	20241031	43100	-61.37	20240104	15700	6.05	20241031	2.94	N	222800	500	159 억		2630799	N	N	1795	N	00	N
5	20241031	131112	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16650	490	2	3.03	2597542460	158742	85.46	15950	16800	15700	21000	11320	16160	16363.31	8.26	0	55086	17126	16642	16366	15882	15606	16505	15745	159	4840	500	11310	10	1	31854143	5304	-4.62	1.13	12	0.50	-3606.00	14716.00	43100	20240104	-61.37	15700	20241031	6.05	43100	-61.37	20240104	15700	6.05	20241031	43100	-61.37	20240104	15700	6.05	20241031	2.94	N	222800	500	159 억		2630799	N	N	1795	N	00	N
6	20241031	121111	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16720	560	2	3.47	2332321820	142858	76.91	15950	16800	15700	21000	11320	16160	16326.17	8.26	0	46066	17126	16642	16366	15882	15606	16505	15745	159	4840	500	11310	10	1	31854143	5326	-4.64	1.14	12	0.45	-3606.00	14716.00	43100	20240104	-61.21	15700	20241031	6.50	43100	-61.21	20240104	15700	6.50	20241031	43100	-61.21	20240104	15700	6.50	20241031	2.94	N	222800	500	159 억		2630799	N	N	1795	N	00	N
7	20241031	111111	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16480	320	2	1.98	1282361100	79923	43.03	15950	16480	15700	21000	11320	16160	16044.94	8.26	0	9019	17126	16642	16366	15882	15606	16505	15745	159	4840	500	11310	10	1	31854143	5250	-4.57	1.12	12	0.25	-3606.00	14716.00	43100	20240104	-61.76	15700	20241031	4.97	43100	-61.76	20240104	15700	4.97	20241031	43100	-61.76	20240104	15700	4.97	20241031	2.94	N	222800	500	159 억		2630799	N	N	1795	N	00	N
8	20241031	101111	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	15980	-180	5	-1.11	745336650	46766	25.18	15950	16240	15700	21000	11320	16160	15937.52	8.26	0	-4465	17126	16642	16366	15882	15606	16505	15745	159	4840	500	11310	10	1	31854143	5090	-4.43	1.09	12	0.15	-3606.00	14716.00	43100	20240104	-62.92	15700	20241031	1.78	43100	-62.92	20240104	15700	1.78	20241031	43100	-62.92	20240104	15700	1.78	20241031	2.94	N	222800	500	159 억		2630799	N	N	1795	N	00	N
9	20241031	091109	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	15880	-280	5	-1.73	312115980	19719	10.62	15950	16050	15700	21000	11320	16160	15828.00	8.26	0	-8308	17126	16642	16366	15882	15606	16505	15745	159	4840	500	11310	10	1	31854143	5058	-4.40	1.08	12	0.06	-3606.00	14716.00	43100	20240104	-63.16	15700	20241031	1.15	43100	-63.16	20240104	15700	1.15	20241031	43100	-63.16	20240104	15700	1.15	20241031	2.94	N	222800	500	159 억		2630799	N	N	1795	N	00	N
10	20241030	161107	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16160	-220	5	-1.34	3008411170	183624	77.20	16460	16850	16090	21250	11470	16380	16384.52	8.28	0	-15806	16840	16610	16300	16070	15760	16455	15915	159	4870	500	11460	10	1	31854143	5148	-4.48	1.10	12	0.58	-3606.00	14716.00	43100	20240104	-62.51	15700	20241025	2.93	43100	-62.51	20240104	15700	2.93	20241025	43100	-62.51	20240104	15700	2.93	20241025	3.00	N	222800	500	159 억		2636944	N	N	1795	N	00	N
11	20241030	151133	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16150	-230	5	-1.40	2892168950	176427	74.18	16460	16850	16090	21250	11470	16380	16393.01	8.28	0	-17544	16840	16610	16300	16070	15760	16455	15915	159	4870	500	11460	10	1	31854143	5144	-4.48	1.10	12	0.55	-3606.00	14716.00	43100	20240104	-62.53	15700	20241025	2.87	43100	-62.53	20240104	15700	2.87	20241025	43100	-62.53	20240104	15700	2.87	20241025	3.00	N	222800	500	159 억		2636944	N	N	385	N	00	N
12	20241030	141109	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16120	-260	5	-1.59	2637572290	160642	67.54	16460	16850	16090	21250	11470	16380	16418.95	8.28	0	-20529	16840	16610	16300	16070	15760	16455	15915	159	4870	500	11460	10	1	31854143	5135	-4.47	1.10	12	0.50	-3606.00	14716.00	43100	20240104	-62.60	15700	20241025	2.68	43100	-62.60	20240104	15700	2.68	20241025	43100	-62.60	20240104	15700	2.68	20241025	3.00	N	222800	500	159 억		2636944	N	N	385	N	00	N
13	20241030	131116	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16110	-270	5	-1.65	2430529510	147802	62.14	16460	16850	16090	21250	11470	16380	16444.50	8.28	0	-23762	16840	16610	16300	16070	15760	16455	15915	159	4870	500	11460	10	1	31854143	5132	-4.47	1.09	12	0.46	-3606.00	14716.00	43100	20240104	-62.62	15700	20241025	2.61	43100	-62.62	20240104	15700	2.61	20241025	43100	-62.62	20240104	15700	2.61	20241025	3.00	N	222800	500	159 억		2636944	N	N	385	N	00	N
14	20241030	121132	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16230	-150	5	-0.92	2059486670	124847	52.49	16460	16850	16220	21250	11470	16380	16496.08	8.28	0	-21959	16840	16610	16300	16070	15760	16455	15915	159	4870	500	11460	10	1	31854143	5170	-4.50	1.10	12	0.39	-3606.00	14716.00	43100	20240104	-62.34	15700	20241025	3.38	43100	-62.34	20240104	15700	3.38	20241025	43100	-62.34	20240104	15700	3.38	20241025	3.00	N	222800	500	159 억		2636944	N	N	385	N	00	N
15	20241030	111112	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16410	30	2	0.18	1729999690	104646	44.00	16460	16850	16300	21250	11470	16380	16531.92	8.28	0	-11511	16840	16610	16300	16070	15760	16455	15915	159	4870	500	11460	10	1	31854143	5227	-4.55	1.12	12	0.33	-3606.00	14716.00	43100	20240104	-61.93	15700	20241025	4.52	43100	-61.93	20240104	15700	4.52	20241025	43100	-61.93	20240104	15700	4.52	20241025	3.00	N	222800	500	159 억		2636944	N	N	385	N	00	N
16	20241030	101106	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16350	-30	5	-0.18	1445805980	87327	36.71	16460	16850	16300	21250	11470	16380	16556.23	8.28	0	-13550	16840	16610	16300	16070	15760	16455	15915	159	4870	500	11460	10	1	31854143	5208	-4.53	1.11	12	0.27	-3606.00	14716.00	43100	20240104	-62.06	15700	20241025	4.14	43100	-62.06	20240104	15700	4.14	20241025	43100	-62.06	20240104	15700	4.14	20241025	3.00	N	222800	500	159 억		2636944	N	N	385	N	00	N
17	20241030	091113	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16800	420	2	2.56	661211020	39873	16.76	16460	16850	16390	21250	11470	16380	16582.93	8.28	0	3588	16840	16610	16300	16070	15760	16455	15915	159	4870	500	11460	10	1	31854143	5351	-4.66	1.14	12	0.13	-3606.00	14716.00	43100	20240104	-61.02	15700	20241025	7.01	43100	-61.02	20240104	15700	7.01	20241025	43100	-61.02	20240104	15700	7.01	20241025	3.00	N	222800	500	159 억		2636944	N	N	385	N	00	N
18	20241029	161031	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16380	40	2	0.24	3819870530	236587	96.89	16500	16530	15990	21200	11440	16340	16144.63	8.23	22	28289	16806	16572	16186	15952	15566	16690	16070	159	4860	500	11430	10	1	31854143	5218	-4.54	1.11	12	0.74	-3606.00	14716.00	43100	20240104	-62.00	15700	20241025	4.33	43100	-62.00	20240104	15700	4.33	20241025	43100	-62.00	20240104	15700	4.33	20241025	3.00	N	222800	500	159 억		2623040	N	N	385	N	00	N
19	20241029	151048	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16270	-70	5	-0.43	3603379220	223336	91.47	16500	16530	15990	21200	11440	16340	16134.34	8.23	22	22531	16806	16572	16186	15952	15566	16690	16070	159	4860	500	11430	10	1	31854143	5183	-4.51	1.11	12	0.70	-3606.00	14716.00	43100	20240104	-62.25	15700	20241025	3.63	43100	-62.25	20240104	15700	3.63	20241025	43100	-62.25	20240104	15700	3.63	20241025	3.00	N	222800	500	159 억		2623040	N	N	435	N	00	N
20	20241029	140925	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16010	-330	5	-2.02	2929625110	181687	74.41	16500	16530	15990	21200	11440	16340	16124.57	8.23	22	-10035	16806	16572	16186	15952	15566	16690	16070	159	4860	500	11430	10	1	31854143	5100	-4.44	1.09	12	0.57	-3606.00	14716.00	43100	20240104	-62.85	15700	20241025	1.97	43100	-62.85	20240104	15700	1.97	20241025	43100	-62.85	20240104	15700	1.97	20241025	3.00	N	222800	500	159 억		2623040	N	N	435	N	00	N
21	20241029	131040	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15990	-350	5	-2.14	2585312840	160201	65.61	16500	16530	15990	21200	11440	16340	16137.93	8.23	22	-21808	16806	16572	16186	15952	15566	16690	16070	159	4860	500	11430	10	1	31854143	5093	-4.43	1.09	12	0.50	-3606.00	14716.00	43100	20240104	-62.90	15700	20241025	1.85	43100	-62.90	20240104	15700	1.85	20241025	43100	-62.90	20240104	15700	1.85	20241025	3.00	N	222800	500	159 억		2623040	N	N	435	N	00	N
22	20241029	121040	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16050	-290	5	-1.77	2188735790	135449	55.47	16500	16530	16020	21200	11440	16340	16159.11	8.23	22	-23967	16806	16572	16186	15952	15566	16690	16070	159	4860	500	11430	10	1	31854143	5113	-4.45	1.09	12	0.43	-3606.00	14716.00	43100	20240104	-62.76	15700	20241025	2.23	43100	-62.76	20240104	15700	2.23	20241025	43100	-62.76	20240104	15700	2.23	20241025	3.00	N	222800	500	159 억		2623040	N	N	435	N	00	N
23	20241029	111058	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16050	-290	5	-1.77	1867274520	115416	47.27	16500	16530	16020	21200	11440	16340	16178.65	8.23	22	-32495	16806	16572	16186	15952	15566	16690	16070	159	4860	500	11430	10	1	31854143	5113	-4.45	1.09	12	0.36	-3606.00	14716.00	43100	20240104	-62.76	15700	20241025	2.23	43100	-62.76	20240104	15700	2.23	20241025	43100	-62.76	20240104	15700	2.23	20241025	3.00	N	222800	500	159 억		2623040	N	N	435	N	00	N
24	20241029	101037	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16100	-240	5	-1.47	1313506500	80996	33.17	16500	16530	16030	21200	11440	16340	16216.93	8.23	22	-38395	16806	16572	16186	15952	15566	16690	16070	159	4860	500	11430	10	1	31854143	5129	-4.46	1.09	12	0.25	-3606.00	14716.00	43100	20240104	-62.65	15700	20241025	2.55	43100	-62.65	20240104	15700	2.55	20241025	43100	-62.65	20240104	15700	2.55	20241025	3.00	N	222800	500	159 억		2623040	N	N	435	N	00	N
25	20241028	161027	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16340	460	2	2.90	3938406990	243223	103.14	15800	16420	15800	20600	11120	15880	16191.70	7.89	0	126871	16853	16366	16033	15546	15213	16200	15380	159	4720	500	11110	10	1	31854143	5205	-4.53	1.11	12	0.76	-3606.00	14716.00	43100	20240104	-62.09	15700	20241025	4.08	43100	-62.09	20240104	15700	4.08	20241025	43100	-62.09	20240104	15700	4.08	20241025	2.95	N	222800	500	159 억		2513634	N	N	435	N	00	N
26	20241028	151035	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16400	520	2	3.27	3614877500	223449	94.76	15800	16420	15800	20600	11120	15880	16177.66	7.89	0	121733	16853	16366	16033	15546	15213	16200	15380	159	4720	500	11110	10	1	31854143	5224	-4.55	1.11	12	0.70	-3606.00	14716.00	43100	20240104	-61.95	15700	20241025	4.46	43100	-61.95	20240104	15700	4.46	20241025	43100	-61.95	20240104	15700	4.46	20241025	2.95	N	222800	500	159 억		2513634	N	N	477	N	00	N
27	20241028	141037	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16330	450	2	2.83	3148467420	194935	82.66	15800	16420	15800	20600	11120	15880	16151.39	7.89	0	102248	16853	16366	16033	15546	15213	16200	15380	159	4720	500	11110	10	1	31854143	5202	-4.53	1.11	12	0.61	-3606.00	14716.00	43100	20240104	-62.11	15700	20241025	4.01	43100	-62.11	20240104	15700	4.01	20241025	43100	-62.11	20240104	15700	4.01	20241025	2.95	N	222800	500	159 억		2513634	N	N	477	N	00	N
28	20241028	131031	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16230	350	2	2.20	2296128910	142732	60.53	15800	16290	15800	20600	11120	15880	16087.02	7.89	0	65949	16853	16366	16033	15546	15213	16200	15380	159	4720	500	11110	10	1	31854143	5170	-4.50	1.10	12	0.45	-3606.00	14716.00	43100	20240104	-62.34	15700	20241025	3.38	43100	-62.34	20240104	15700	3.38	20241025	43100	-62.34	20240104	15700	3.38	20241025	2.95	N	222800	500	159 억		2513634	N	N	477	N	00	N
29	20241028	121034	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16160	280	2	1.76	1792123330	111493	47.28	15800	16290	15800	20600	11120	15880	16073.89	7.89	0	44897	16853	16366	16033	15546	15213	16200	15380	159	4720	500	11110	10	1	31854143	5148	-4.48	1.10	12	0.35	-3606.00	14716.00	43100	20240104	-62.51	15700	20241025	2.93	43100	-62.51	20240104	15700	2.93	20241025	43100	-62.51	20240104	15700	2.93	20241025	2.95	N	222800	500	159 억		2513634	N	N	477	N	00	N
30	20241028	110901	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16010	130	2	0.82	1355564810	84276	35.74	15800	16290	15800	20600	11120	15880	16084.86	7.89	0	30285	16853	16366	16033	15546	15213	16200	15380	159	4720	500	11110	10	1	31854143	5100	-4.44	1.09	12	0.26	-3606.00	14716.00	43100	20240104	-62.85	15700	20241025	1.97	43100	-62.85	20240104	15700	1.97	20241025	43100	-62.85	20240104	15700	1.97	20241025	2.95	N	222800	500	159 억		2513634	N	N	477	N	00	N
31	20241028	101021	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16280	400	2	2.52	895534400	55635	23.59	15800	16280	15800	20600	11120	15880	16096.66	7.89	0	25402	16853	16366	16033	15546	15213	16200	15380	159	4720	500	11110	10	1	31854143	5186	-4.51	1.11	12	0.17	-3606.00	14716.00	43100	20240104	-62.23	15700	20241025	3.69	43100	-62.23	20240104	15700	3.69	20241025	43100	-62.23	20240104	15700	3.69	20241025	2.95	N	222800	500	159 억		2513634	N	N	477	N	00	N
32	20241028	091029	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16000	120	2	0.76	224521040	14090	5.98	15800	16050	15800	20600	11120	15880	15934.84	7.89	0	3723	16853	16366	16033	15546	15213	16200	15380	159	4720	500	11110	10	1	31854143	5097	-4.44	1.09	12	0.04	-3606.00	14716.00	43100	20240104	-62.88	15700	20241025	1.91	43100	-62.88	20240104	15700	1.91	20241025	43100	-62.88	20240104	15700	1.91	20241025	2.95	N	222800	500	159 억		2513634	N	N	477	N	00	N
33	20241025	161031	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	15880	-360	5	-2.22	3732745180	234255	131.18	16520	16520	15700	21100	11370	16240	15934.70	7.70	0	79383	17100	16670	16410	15980	15720	16540	15850	159	4860	500	11360	10	1	31854143	5058	-4.40	1.08	12	0.74	-3606.00	14716.00	43100	20240104	-63.16	15700	20241025	1.15	43100	-63.16	20240104	15700	1.15	20241025	43100	-63.16	20240104	15700	1.15	20241025	3.01	N	222800	500	159 억		2452902	N	N	477	N	00	N
34	20241025	151034	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	15930	-310	5	-1.91	3571115860	224088	125.49	16520	16520	15700	21100	11370	16240	15936.22	7.70	0	76132	17100	16670	16410	15980	15720	16540	15850	159	4860	500	11360	10	1	31854143	5074	-4.42	1.08	12	0.70	-3606.00	14716.00	43100	20240104	-63.04	15700	20241025	1.46	43100	-63.04	20240104	15700	1.46	20241025	43100	-63.04	20240104	15700	1.46	20241025	3.01	N	222800	500	159 억		2452902	N	N	1095	N	00	N
35	20241025	141031	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	15780	-460	5	-2.83	2872034660	179943	100.77	16520	16520	15700	21100	11370	16240	15960.80	7.70	0	42800	17100	16670	16410	15980	15720	16540	15850	159	4860	500	11360	10	1	31854143	5027	-4.38	1.07	12	0.56	-3606.00	14716.00	43100	20240104	-63.39	15700	20241025	0.51	43100	-63.39	20240104	15700	0.51	20241025	43100	-63.39	20240104	15700	0.51	20241025	3.01	N	222800	500	159 억		2452902	N	N	1095	N	00	N
36	20241025	131033	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	15830	-410	5	-2.52	2470419420	154548	86.55	16520	16520	15700	21100	11370	16240	15984.80	7.70	0	27810	17100	16670	16410	15980	15720	16540	15850	159	4860	500	11360	10	1	31854143	5043	-4.39	1.08	12	0.49	-3606.00	14716.00	43100	20240104	-63.27	15700	20241025	0.83	43100	-63.27	20240104	15700	0.83	20241025	43100	-63.27	20240104	15700	0.83	20241025	3.01	N	222800	500	159 억		2452902	N	N	1095	N	00	N
37	20241025	121035	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	15890	-350	5	-2.16	2162886640	135121	75.67	16520	16520	15700	21100	11370	16240	16007.04	7.70	0	17061	17100	16670	16410	15980	15720	16540	15850	159	4860	500	11360	10	1	31854143	5062	-4.41	1.08	12	0.42	-3606.00	14716.00	43100	20240104	-63.13	15700	20241025	1.21	43100	-63.13	20240104	15700	1.21	20241025	43100	-63.13	20240104	15700	1.21	20241025	3.01	N	222800	500	159 억		2452902	N	N	1095	N	00	N
38	20241025	111030	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	15780	-460	5	-2.83	1629646940	101520	56.85	16520	16520	15700	21100	11370	16240	16052.47	7.70	0	1003	17100	16670	16410	15980	15720	16540	15850	159	4860	500	11360	10	1	31854143	5027	-4.38	1.07	12	0.32	-3606.00	14716.00	43100	20240104	-63.39	15700	20241025	0.51	43100	-63.39	20240104	15700	0.51	20241025	43100	-63.39	20240104	15700	0.51	20241025	3.01	N	222800	500	159 억		2452902	N	N	1095	N	00	N
39	20241025	101031	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	15990	-250	5	-1.54	955180160	58958	33.02	16520	16520	15980	21100	11370	16240	16201.03	7.70	0	-1563	17100	16670	16410	15980	15720	16540	15850	159	4860	500	11360	10	1	31854143	5093	-4.43	1.09	12	0.19	-3606.00	14716.00	43100	20240104	-62.90	15980	20241025	0.06	43100	-62.90	20240104	15980	0.06	20241025	43100	-62.90	20240104	15980	0.06	20241025	3.01	N	222800	500	159 억		2452902	N	N	1095	N	00	N
40	20241025	091035	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16280	40	2	0.25	168519440	10276	5.75	16520	16520	16240	21100	11370	16240	16399.32	7.70	0	-1302	17100	16670	16410	15980	15720	16540	15850	159	4860	500	11360	10	1	31854143	5186	-4.51	1.11	12	0.03	-3606.00	14716.00	43100	20240104	-62.23	16150	20241024	0.80	43100	-62.23	20240104	16150	0.80	20241024	43100	-62.23	20240104	16150	0.80	20241024	3.01	N	222800	500	159 억		2452902	N	N	1095	N	00	N
41	20241024	161011	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16240	-660	5	-3.91	2914705580	178151	81.65	16840	16840	16150	21950	11830	16900	16360.64	7.65	0	16041	17393	17146	16653	16406	15913	17270	16530	159	5050	500	11830	10	1	31854143	5173	-4.50	1.10	12	0.56	-3606.00	14716.00	43100	20240104	-62.32	16150	20241024	0.56	43100	-62.32	20240104	16150	0.56	20241024	43100	-62.32	20240104	16150	0.56	20241024	3.01	N	222800	500	159 억		2435299	N	N	1095	N	00	N
42	20241024	151021	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16210	-690	5	-4.08	2769662310	169206	77.55	16840	16840	16150	21950	11830	16900	16367.88	7.65	0	13919	17393	17146	16653	16406	15913	17270	16530	159	5050	500	11830	10	1	31854143	5164	-4.50	1.10	12	0.53	-3606.00	14716.00	43100	20240104	-62.39	16150	20241024	0.37	43100	-62.39	20240104	16150	0.37	20241024	43100	-62.39	20240104	16150	0.37	20241024	3.01	N	222800	500	159 억		2435299	N	N	6414	N	00	N
43	20241024	141008	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16180	-720	5	-4.26	2216838360	135040	61.89	16840	16840	16160	21950	11830	16900	16415.36	7.65	0	481	17393	17146	16653	16406	15913	17270	16530	159	5050	500	11830	10	1	31854143	5154	-4.49	1.10	12	0.42	-3606.00	14716.00	43100	20240104	-62.46	16160	20241024	0.12	43100	-62.46	20240104	16160	0.12	20241024	43100	-62.46	20240104	16160	0.12	20241024	3.01	N	222800	500	159 억		2435299	N	N	6414	N	00	N
44	20241024	131019	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16330	-570	5	-3.37	1494839370	90583	41.52	16840	16840	16320	21950	11830	16900	16501.45	7.65	0	-13475	17393	17146	16653	16406	15913	17270	16530	159	5050	500	11830	10	1	31854143	5202	-4.53	1.11	12	0.28	-3606.00	14716.00	43100	20240104	-62.11	16160	20241023	1.05	43100	-62.11	20240104	16160	1.05	20241023	43100	-62.11	20240104	16160	1.05	20241023	3.01	N	222800	500	159 억		2435299	N	N	6414	N	00	N
45	20241024	121016	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16440	-460	5	-2.72	1104727610	66807	30.62	16840	16840	16410	21950	11830	16900	16534.89	7.65	0	-15003	17393	17146	16653	16406	15913	17270	16530	159	5050	500	11830	10	1	31854143	5237	-4.56	1.12	12	0.21	-3606.00	14716.00	43100	20240104	-61.86	16160	20241023	1.73	43100	-61.86	20240104	16160	1.73	20241023	43100	-61.86	20240104	16160	1.73	20241023	3.01	N	222800	500	159 억		2435299	N	N	6414	N	00	N
46	20241024	111013	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16480	-420	5	-2.49	841765070	50823	23.29	16840	16840	16460	21950	11830	16900	16561.19	7.65	0	-16477	17393	17146	16653	16406	15913	17270	16530	159	5050	500	11830	10	1	31854143	5250	-4.57	1.12	12	0.16	-3606.00	14716.00	43100	20240104	-61.76	16160	20241023	1.98	43100	-61.76	20240104	16160	1.98	20241023	43100	-61.76	20240104	16160	1.98	20241023	3.01	N	222800	500	159 억		2435299	N	N	6414	N	00	N
47	20241024	100934	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16510	-390	5	-2.31	521980480	31460	14.42	16840	16840	16460	21950	11830	16900	16589.68	7.65	0	-11399	17393	17146	16653	16406	15913	17270	16530	159	5050	500	11830	10	1	31854143	5259	-4.58	1.12	12	0.10	-3606.00	14716.00	43100	20240104	-61.69	16160	20241023	2.17	43100	-61.69	20240104	16160	2.17	20241023	43100	-61.69	20240104	16160	2.17	20241023	3.01	N	222800	500	159 억		2435299	N	N	6414	N	00	N
48	20241024	091044	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16610	-290	5	-1.72	153058900	9171	4.20	16840	16840	16590	21950	11830	16900	16684.20	7.65	0	-4407	17393	17146	16653	16406	15913	17270	16530	159	5050	500	11830	10	1	31854143	5291	-4.61	1.13	12	0.03	-3606.00	14716.00	43100	20240104	-61.46	16160	20241023	2.78	43100	-61.46	20240104	16160	2.78	20241023	43100	-61.46	20240104	16160	2.78	20241023	3.01	N	222800	500	159 억		2435299	N	N	6414	N	00	N
49	20241023	161019	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16900	500	2	3.05	3584601180	216481	110.94	16360	16900	16160	21300	11480	16400	16558.25	7.30	0	109263	17400	16900	16650	16150	15900	16775	16025	159	4900	500	11480	10	1	31854143	5383	-4.69	1.15	12	0.68	-3606.00	14716.00	43100	20240104	-60.79	16160	20241023	4.58	43100	-60.79	20240104	16160	4.58	20241023	43100	-60.79	20240104	16160	4.58	20241023	3.05	N	222800	500	159 억		2326035	N	N	6414	N	00	N
50	20241023	151040	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16840	440	2	2.68	3406710780	205937	105.53	16360	16870	16160	21300	11480	16400	16542.53	7.30	0	105058	17400	16900	16650	16150	15900	16775	16025	159	4900	500	11480	10	1	31854143	5364	-4.67	1.14	12	0.65	-3606.00	14716.00	43100	20240104	-60.93	16160	20241023	4.21	43100	-60.93	20240104	16160	4.21	20241023	43100	-60.93	20240104	16160	4.21	20241023	3.05	N	222800	500	159 억		2326035	N	N	1493	N	00	N
51	20241023	141045	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16720	320	2	1.95	2685014740	162949	83.50	16360	16760	16160	21300	11480	16400	16477.67	7.30	0	80784	17400	16900	16650	16150	15900	16775	16025	159	4900	500	11480	10	1	31854143	5326	-4.64	1.14	12	0.51	-3606.00	14716.00	43100	20240104	-61.21	16160	20241023	3.47	43100	-61.21	20240104	16160	3.47	20241023	43100	-61.21	20240104	16160	3.47	20241023	3.05	N	222800	500	159 억		2326035	N	N	1493	N	00	N
52	20241023	131028	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16480	80	2	0.49	1922363590	117082	60.00	16360	16590	16160	21300	11480	16400	16418.96	7.30	0	46619	17400	16900	16650	16150	15900	16775	16025	159	4900	500	11480	10	1	31854143	5250	-4.57	1.12	12	0.37	-3606.00	14716.00	43100	20240104	-61.76	16160	20241023	1.98	43100	-61.76	20240104	16160	1.98	20241023	43100	-61.76	20240104	16160	1.98	20241023	3.05	N	222800	500	159 억		2326035	N	N	1493	N	00	N
53	20241023	121022	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16460	60	2	0.37	1525907400	92935	47.63	16360	16590	16160	21300	11480	16400	16419.09	7.30	0	31259	17400	16900	16650	16150	15900	16775	16025	159	4900	500	11480	10	1	31854143	5243	-4.56	1.12	12	0.29	-3606.00	14716.00	43100	20240104	-61.81	16160	20241023	1.86	43100	-61.81	20240104	16160	1.86	20241023	43100	-61.81	20240104	16160	1.86	20241023	3.05	N	222800	500	159 억		2326035	N	N	1493	N	00	N
54	20241023	111017	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16390	-10	5	-0.06	988502060	60343	30.92	16360	16590	16160	21300	11480	16400	16381.37	7.30	0	16819	17400	16900	16650	16150	15900	16775	16025	159	4900	500	11480	10	1	31854143	5221	-4.55	1.11	12	0.19	-3606.00	14716.00	43100	20240104	-61.97	16160	20241023	1.42	43100	-61.97	20240104	16160	1.42	20241023	43100	-61.97	20240104	16160	1.42	20241023	3.05	N	222800	500	159 억		2326035	N	N	1493	N	00	N
55	20241023	101022	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16390	-10	5	-0.06	634610460	38720	19.84	16360	16590	16160	21300	11480	16400	16389.72	7.30	0	5736	17400	16900	16650	16150	15900	16775	16025	159	4900	500	11480	10	1	31854143	5221	-4.55	1.11	12	0.12	-3606.00	14716.00	43100	20240104	-61.97	16160	20241023	1.42	43100	-61.97	20240104	16160	1.42	20241023	43100	-61.97	20240104	16160	1.42	20241023	3.05	N	222800	500	159 억		2326035	N	N	1493	N	00	N
56	20241023	091022	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16380	-20	5	-0.12	206185680	12561	6.44	16360	16530	16350	21300	11480	16400	16414.82	7.30	0	468	17400	16900	16650	16150	15900	16775	16025	159	4900	500	11480	10	1	31854143	5218	-4.54	1.11	12	0.04	-3606.00	14716.00	43100	20240104	-62.00	16350	20241023	0.18	43100	-62.00	20240104	16350	0.18	20241023	43100	-62.00	20240104	16350	0.18	20241023	3.05	N	222800	500	159 억		2326035	N	N	1493	N	00	N
57	20241022	161009	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16400	-800	5	-4.65	3205288110	193534	108.77	17030	17150	16400	22350	12040	17200	16562.01	7.32	0	-12214	17486	17342	17146	17002	16806	17415	17075	159	5150	500	12040	10	1	31854143	5224	-4.55	1.11	12	0.61	-3606.00	14716.00	43100	20240104	-61.95	16400	20241022	0.00	43100	-61.95	20240104	16400	0.00	20241022	43100	-61.95	20240104	16400	0.00	20241022	3.01	N	222800	500	159 억		2332127	N	N	1493	N	00	N
58	20241022	151022	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16490	-710	5	-4.13	2802442700	169008	94.99	17030	17150	16410	22350	12040	17200	16581.72	7.32	0	-10127	17486	17342	17146	17002	16806	17415	17075	159	5150	500	12040	10	1	31854143	5253	-4.57	1.12	12	0.53	-3606.00	14716.00	43100	20240104	-61.74	16410	20241022	0.49	43100	-61.74	20240104	16410	0.49	20241022	43100	-61.74	20240104	16410	0.49	20241022	3.01	N	222800	500	159 억		2332127	N	N	18754	N	00	N
59	20241022	141022	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16520	-680	5	-3.95	2461663830	148374	83.39	17030	17150	16410	22350	12040	17200	16590.94	7.32	0	-12760	17486	17342	17146	17002	16806	17415	17075	159	5150	500	12040	10	1	31854143	5262	-4.58	1.12	12	0.47	-3606.00	14716.00	43100	20240104	-61.67	16410	20241022	0.67	43100	-61.67	20240104	16410	0.67	20241022	43100	-61.67	20240104	16410	0.67	20241022	3.01	N	222800	500	159 억		2332127	N	N	18754	N	00	N
60	20241022	131022	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16490	-710	5	-4.13	2141268420	128963	72.48	17030	17150	16410	22350	12040	17200	16603.74	7.32	0	-19525	17486	17342	17146	17002	16806	17415	17075	159	5150	500	12040	10	1	31854143	5253	-4.57	1.12	12	0.40	-3606.00	14716.00	43100	20240104	-61.74	16410	20241022	0.49	43100	-61.74	20240104	16410	0.49	20241022	43100	-61.74	20240104	16410	0.49	20241022	3.01	N	222800	500	159 억		2332127	N	N	18754	N	00	N
61	20241022	121019	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16520	-680	5	-3.95	1863596480	112135	63.02	17030	17150	16410	22350	12040	17200	16619.22	7.32	0	-22715	17486	17342	17146	17002	16806	17415	17075	159	5150	500	12040	10	1	31854143	5262	-4.58	1.12	12	0.35	-3606.00	14716.00	43100	20240104	-61.67	16410	20241022	0.67	43100	-61.67	20240104	16410	0.67	20241022	43100	-61.67	20240104	16410	0.67	20241022	3.01	N	222800	500	159 억		2332127	N	N	18754	N	00	N
62	20241022	111015	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16500	-700	5	-4.07	1633465810	98187	55.18	17030	17150	16410	22350	12040	17200	16636.27	7.32	0	-26452	17486	17342	17146	17002	16806	17415	17075	159	5150	500	12040	10	1	31854143	5256	-4.58	1.12	12	0.31	-3606.00	14716.00	43100	20240104	-61.72	16410	20241022	0.55	43100	-61.72	20240104	16410	0.55	20241022	43100	-61.72	20240104	16410	0.55	20241022	3.01	N	222800	500	159 억		2332127	N	N	18754	N	00	N
63	20241022	101017	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16530	-670	5	-3.90	1184382350	70939	39.87	17030	17150	16530	22350	12040	17200	16695.79	7.32	0	-24692	17486	17342	17146	17002	16806	17415	17075	159	5150	500	12040	10	1	31854143	5265	-4.58	1.12	12	0.22	-3606.00	14716.00	43100	20240104	-61.65	16530	20241022	0.00	43100	-61.65	20240104	16530	0.00	20241022	43100	-61.65	20240104	16530	0.00	20241022	3.01	N	222800	500	159 억		2332127	N	N	18754	N	00	N
64	20241022	091016	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16890	-310	5	-1.80	160041020	9441	5.31	17030	17150	16830	22350	12040	17200	16951.70	7.32	0	-4800	17486	17342	17146	17002	16806	17415	17075	159	5150	500	12040	10	1	31854143	5380	-4.68	1.15	12	0.03	-3606.00	14716.00	43100	20240104	-60.81	16830	20241022	0.36	43100	-60.81	20240104	16830	0.36	20241022	43100	-60.81	20240104	16830	0.36	20241022	3.01	N	222800	500	159 억		2332127	N	N	18754	N	00	N
65	20241021	161006	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17200	120	2	0.70	3030300350	177022	77.23	17080	17290	16950	22200	11960	17080	17117.76	7.01	0	74274	18086	17582	17236	16732	16386	17410	16560	159	5120	500	11950	10	1	31854143	5479	-4.77	1.17	12	0.56	-3606.00	14716.00	43100	20240104	-60.09	16890	20241018	1.84	43100	-60.09	20240104	16890	1.84	20241018	43100	-60.09	20240104	16890	1.84	20241018	3.02	N	222800	500	159 억		2231635	N	N	18754	N	00	N
66	20241021	151012	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17230	150	2	0.88	2663923580	155728	67.94	17080	17290	16950	22200	11960	17080	17106.26	7.01	0	60450	18086	17582	17236	16732	16386	17410	16560	159	5120	500	11950	10	1	31854143	5488	-4.78	1.17	12	0.49	-3606.00	14716.00	43100	20240104	-60.02	16890	20241018	2.01	43100	-60.02	20240104	16890	2.01	20241018	43100	-60.02	20240104	16890	2.01	20241018	3.02	N	222800	500	159 억		2231635	N	N	1246	N	00	N
67	20241021	141016	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17090	10	2	0.06	2084040340	121882	53.18	17080	17290	16950	22200	11960	17080	17098.84	7.01	0	37433	18086	17582	17236	16732	16386	17410	16560	159	5120	500	11950	10	1	31854143	5444	-4.74	1.16	12	0.38	-3606.00	14716.00	43100	20240104	-60.35	16890	20241018	1.18	43100	-60.35	20240104	16890	1.18	20241018	43100	-60.35	20240104	16890	1.18	20241018	3.02	N	222800	500	159 억		2231635	N	N	1246	N	00	N
68	20241021	131013	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17110	30	2	0.18	1728227850	101085	44.10	17080	17290	16950	22200	11960	17080	17096.78	7.01	0	26123	18086	17582	17236	16732	16386	17410	16560	159	5120	500	11950	10	1	31854143	5450	-4.74	1.16	12	0.32	-3606.00	14716.00	43100	20240104	-60.30	16890	20241018	1.30	43100	-60.30	20240104	16890	1.30	20241018	43100	-60.30	20240104	16890	1.30	20241018	3.02	N	222800	500	159 억		2231635	N	N	1246	N	00	N
69	20241021	121012	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17130	50	2	0.29	1380323830	80731	35.22	17080	17290	16950	22200	11960	17080	17097.82	7.01	0	16549	18086	17582	17236	16732	16386	17410	16560	159	5120	500	11950	10	1	31854143	5457	-4.75	1.16	12	0.25	-3606.00	14716.00	43100	20240104	-60.26	16890	20241018	1.42	43100	-60.26	20240104	16890	1.42	20241018	43100	-60.26	20240104	16890	1.42	20241018	3.02	N	222800	500	159 억		2231635	N	N	1246	N	00	N
70	20241021	111007	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17060	-20	5	-0.12	918983440	53812	23.48	17080	17290	16950	22200	11960	17080	17077.67	7.01	0	3934	18086	17582	17236	16732	16386	17410	16560	159	5120	500	11950	10	1	31854143	5434	-4.73	1.16	12	0.17	-3606.00	14716.00	43100	20240104	-60.42	16890	20241018	1.01	43100	-60.42	20240104	16890	1.01	20241018	43100	-60.42	20240104	16890	1.01	20241018	3.02	N	222800	500	159 억		2231635	N	N	1246	N	00	N
71	20241021	101011	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17070	-10	5	-0.06	614192220	35985	15.70	17080	17290	16950	22200	11960	17080	17068.01	7.01	0	1511	18086	17582	17236	16732	16386	17410	16560	159	5120	500	11950	10	1	31854143	5438	-4.73	1.16	12	0.11	-3606.00	14716.00	43100	20240104	-60.39	16890	20241018	1.07	43100	-60.39	20240104	16890	1.07	20241018	43100	-60.39	20240104	16890	1.07	20241018	3.02	N	222800	500	159 억		2231635	N	N	1246	N	00	N
72	20241021	091009	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16960	-120	5	-0.70	206459080	12133	5.29	17080	17130	16950	22200	11960	17080	17016.33	7.01	0	-6137	18086	17582	17236	16732	16386	17410	16560	159	5120	500	11950	10	1	31854143	5402	-4.70	1.15	12	0.04	-3606.00	14716.00	43100	20240104	-60.65	16890	20241018	0.41	43100	-60.65	20240104	16890	0.41	20241018	43100	-60.65	20240104	16890	0.41	20241018	3.02	N	222800	500	159 억		2231635	N	N	1246	N	00	N
73	20241018	161008	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	17080	-360	5	-2.06	3909641620	228704	261.53	17630	17740	16890	22650	12210	17440	17094.78	7.04	0	-30828	17820	17630	17470	17280	17120	17550	17200	159	5210	500	12200	10	1	31854143	5441	-4.74	1.16	12	0.72	-3606.00	14716.00	43100	20240104	-60.37	16890	20241018	1.12	43100	-60.37	20240104	16890	1.12	20241018	43100	-60.37	20240104	16890	1.12	20241018	2.97	N	222800	500	159 억		2243053	N	N	1246	N	00	N
74	20241018	151032	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	17080	-360	5	-2.06	3778583100	221031	252.75	17630	17740	16890	22650	12210	17440	17095.26	7.04	0	-30550	17820	17630	17470	17280	17120	17550	17200	159	5210	500	12200	10	1	31854143	5441	-4.74	1.16	12	0.69	-3606.00	14716.00	43100	20240104	-60.37	16890	20241018	1.12	43100	-60.37	20240104	16890	1.12	20241018	43100	-60.37	20240104	16890	1.12	20241018	2.97	N	222800	500	159 억		2243053	N	N	200	N	00	N
75	20241018	141033	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	17020	-420	5	-2.41	3288095520	192236	219.83	17630	17740	16890	22650	12210	17440	17104.47	7.04	0	-39938	17820	17630	17470	17280	17120	17550	17200	159	5210	500	12200	10	1	31854143	5422	-4.72	1.16	12	0.60	-3606.00	14716.00	43100	20240104	-60.51	16890	20241018	0.77	43100	-60.51	20240104	16890	0.77	20241018	43100	-60.51	20240104	16890	0.77	20241018	2.97	N	222800	500	159 억		2243053	N	N	200	N	00	N
76	20241018	131019	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	16910	-530	5	-3.04	2880769450	168229	192.37	17630	17740	16890	22650	12210	17440	17124.10	7.04	0	-51572	17820	17630	17470	17280	17120	17550	17200	159	5210	500	12200	10	1	31854143	5387	-4.69	1.15	12	0.53	-3606.00	14716.00	43100	20240104	-60.77	16890	20241018	0.12	43100	-60.77	20240104	16890	0.12	20241018	43100	-60.77	20240104	16890	0.12	20241018	2.97	N	222800	500	159 억		2243053	N	N	200	N	00	N
77	20241018	121030	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	16950	-490	5	-2.81	2262889850	131700	150.60	17630	17740	16950	22650	12210	17440	17182.16	7.04	0	-49829	17820	17630	17470	17280	17120	17550	17200	159	5210	500	12200	10	1	31854143	5399	-4.70	1.15	12	0.41	-3606.00	14716.00	43100	20240104	-60.67	16900	20240909	0.30	43100	-60.67	20240104	16900	0.30	20240909	43100	-60.67	20240104	16900	0.30	20240909	2.97	N	222800	500	159 억		2243053	N	N	200	N	00	N
78	20241018	111028	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17050	-390	5	-2.24	1752883990	101712	116.31	17630	17740	17050	22650	12210	17440	17233.80	7.04	0	-36150	17820	17630	17470	17280	17120	17550	17200	159	5210	500	12200	10	1	31854143	5431	-4.73	1.16	12	0.32	-3606.00	14716.00	43100	20240104	-60.44	16900	20240909	0.89	43100	-60.44	20240104	16900	0.89	20240909	43100	-60.44	20240104	16900	0.89	20240909	2.97	N	222800	500	159 억		2243053	N	N	200	N	00	N
79	20241018	101013	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17150	-290	5	-1.66	1217792180	70410	80.52	17630	17740	17130	22650	12210	17440	17295.73	7.04	0	-23370	17820	17630	17470	17280	17120	17550	17200	159	5210	500	12200	10	1	31854143	5463	-4.76	1.17	12	0.22	-3606.00	14716.00	43100	20240104	-60.21	16900	20240909	1.48	43100	-60.21	20240104	16900	1.48	20240909	43100	-60.21	20240104	16900	1.48	20240909	2.97	N	222800	500	159 억		2243053	N	N	200	N	00	N
80	20241018	091013	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17420	-20	5	-0.11	253824200	14459	16.53	17630	17740	17400	22650	12210	17440	17554.75	7.04	0	-4855	17820	17630	17470	17280	17120	17550	17200	159	5210	500	12200	10	1	31854143	5549	-4.83	1.18	12	0.05	-3606.00	14716.00	43100	20240104	-59.58	16900	20240909	3.08	43100	-59.58	20240104	16900	3.08	20240909	43100	-59.58	20240104	16900	3.08	20240909	2.97	N	222800	500	159 억		2243053	N	N	200	N	00	N
81	20241017	161011	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17440	-20	5	-0.11	1494151150	85687	39.67	17640	17660	17310	22650	12230	17460	17437.29	6.91	0	6834	18446	17952	17696	17202	16946	17825	17075	159	5190	500	12220	10	1	31854143	5555	-4.84	1.19	12	0.27	-3606.00	14716.00	43100	20240104	-59.54	16900	20240909	3.20	43100	-59.54	20240104	16900	3.20	20240909	43100	-59.54	20240104	16900	3.20	20240909	2.94	N	222800	500	159 억		2201551	N	N	200	N	00	N
82	20241017	151014	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17360	-100	5	-0.57	1307399120	74973	34.71	17640	17660	17310	22650	12230	17460	17438.27	6.91	0	2559	18446	17952	17696	17202	16946	17825	17075	159	5190	500	12220	10	1	31854143	5530	-4.81	1.18	12	0.24	-3606.00	14716.00	43100	20240104	-59.72	16900	20240909	2.72	43100	-59.72	20240104	16900	2.72	20240909	43100	-59.72	20240104	16900	2.72	20240909	2.94	N	222800	500	159 억		2201551	N	N	2629	N	00	N
83	20241017	141017	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17380	-80	5	-0.46	956703840	54801	25.37	17640	17660	17310	22650	12230	17460	17457.78	6.91	0	-3107	18446	17952	17696	17202	16946	17825	17075	159	5190	500	12220	10	1	31854143	5536	-4.82	1.18	12	0.17	-3606.00	14716.00	43100	20240104	-59.68	16900	20240909	2.84	43100	-59.68	20240104	16900	2.84	20240909	43100	-59.68	20240104	16900	2.84	20240909	2.94	N	222800	500	159 억		2201551	N	N	2629	N	00	N
84	20241017	131012	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17400	-60	5	-0.34	822678970	47087	21.80	17640	17660	17310	22650	12230	17460	17471.47	6.91	0	-3751	18446	17952	17696	17202	16946	17825	17075	159	5190	500	12220	10	1	31854143	5543	-4.83	1.18	12	0.15	-3606.00	14716.00	43100	20240104	-59.63	16900	20240909	2.96	43100	-59.63	20240104	16900	2.96	20240909	43100	-59.63	20240104	16900	2.96	20240909	2.94	N	222800	500	159 억		2201551	N	N	2629	N	00	N
85	20241017	121017	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17400	-60	5	-0.34	736301190	42126	19.50	17640	17660	17310	22650	12230	17460	17478.55	6.91	0	-3216	18446	17952	17696	17202	16946	17825	17075	159	5190	500	12220	10	1	31854143	5543	-4.83	1.18	12	0.13	-3606.00	14716.00	43100	20240104	-59.63	16900	20240909	2.96	43100	-59.63	20240104	16900	2.96	20240909	43100	-59.63	20240104	16900	2.96	20240909	2.94	N	222800	500	159 억		2201551	N	N	2629	N	00	N
86	20241017	111015	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17370	-90	5	-0.52	626222330	35791	16.57	17640	17660	17310	22650	12230	17460	17496.64	6.91	0	-5128	18446	17952	17696	17202	16946	17825	17075	159	5190	500	12220	10	1	31854143	5533	-4.82	1.18	12	0.11	-3606.00	14716.00	43100	20240104	-59.70	16900	20240909	2.78	43100	-59.70	20240104	16900	2.78	20240909	43100	-59.70	20240104	16900	2.78	20240909	2.94	N	222800	500	159 억		2201551	N	N	2629	N	00	N
87	20241017	101012	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17510	50	2	0.29	384236920	21902	10.14	17640	17660	17420	22650	12230	17460	17543.46	6.91	0	-546	18446	17952	17696	17202	16946	17825	17075	159	5190	500	12220	10	1	31854143	5578	-4.86	1.19	12	0.07	-3606.00	14716.00	43100	20240104	-59.37	16900	20240909	3.61	43100	-59.37	20240104	16900	3.61	20240909	43100	-59.37	20240104	16900	3.61	20240909	2.94	N	222800	500	159 억		2201551	N	N	2629	N	00	N
88	20241017	091006	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17490	30	2	0.17	60785450	3462	1.60	17640	17640	17470	22650	12230	17460	17557.90	6.91	0	-370	18446	17952	17696	17202	16946	17825	17075	159	5190	500	12220	10	1	31854143	5571	-4.85	1.19	12	0.01	-3606.00	14716.00	43100	20240104	-59.42	16900	20240909	3.49	43100	-59.42	20240104	16900	3.49	20240909	43100	-59.42	20240104	16900	3.49	20240909	2.94	N	222800	500	159 억		2201551	N	N	2629	N	00	N
89	20241016	161002	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17460	-850	5	-4.64	3796096570	214674	193.56	18190	18190	17440	23800	12820	18310	17683.81	7.13	0	-77479	18963	18636	18393	18066	17823	18515	17945	159	5490	500	12810	10	1	31854143	5562	-4.84	1.19	12	0.67	-3606.00	14716.00	43100	20240104	-59.49	16900	20240909	3.31	43100	-59.49	20240104	16900	3.31	20240909	43100	-59.49	20240104	16900	3.31	20240909	2.97	N	222800	500	159 억		2272107	N	N	2629	N	00	N
90	20241016	151008	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17500	-810	5	-4.42	3496910080	197549	178.12	18190	18190	17440	23800	12820	18310	17701.39	7.13	0	-70083	18963	18636	18393	18066	17823	18515	17945	159	5490	500	12810	10	1	31854143	5574	-4.85	1.19	12	0.62	-3606.00	14716.00	43100	20240104	-59.40	16900	20240909	3.55	43100	-59.40	20240104	16900	3.55	20240909	43100	-59.40	20240104	16900	3.55	20240909	2.97	N	222800	500	159 억		2272107	N	N	1894	N	00	N
91	20241016	141009	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17530	-780	5	-4.26	2787028330	156972	141.53	18190	18190	17530	23800	12820	18310	17754.83	7.13	0	-69859	18963	18636	18393	18066	17823	18515	17945	159	5490	500	12810	10	1	31854143	5584	-4.86	1.19	12	0.49	-3606.00	14716.00	43100	20240104	-59.33	16900	20240909	3.73	43100	-59.33	20240104	16900	3.73	20240909	43100	-59.33	20240104	16900	3.73	20240909	2.97	N	222800	500	159 억		2272107	N	N	1894	N	00	N
92	20241016	131004	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17760	-550	5	-3.00	1736694530	97502	87.91	18190	18190	17720	23800	12820	18310	17811.73	7.13	0	-39461	18963	18636	18393	18066	17823	18515	17945	159	5490	500	12810	10	1	31854143	5657	-4.93	1.21	12	0.31	-3606.00	14716.00	43100	20240104	-58.79	16900	20240909	5.09	43100	-58.79	20240104	16900	5.09	20240909	43100	-58.79	20240104	16900	5.09	20240909	2.97	N	222800	500	159 억		2272107	N	N	1894	N	00	N
93	20241016	121005	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17800	-510	5	-2.79	1451705360	81475	73.46	18190	18190	17720	23800	12820	18310	17817.62	7.13	0	-37406	18963	18636	18393	18066	17823	18515	17945	159	5490	500	12810	10	1	31854143	5670	-4.94	1.21	12	0.26	-3606.00	14716.00	43100	20240104	-58.70	16900	20240909	5.33	43100	-58.70	20240104	16900	5.33	20240909	43100	-58.70	20240104	16900	5.33	20240909	2.97	N	222800	500	159 억		2272107	N	N	1894	N	00	N
94	20241016	111002	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17790	-520	5	-2.84	1320513270	74095	66.81	18190	18190	17720	23800	12820	18310	17821.70	7.13	0	-36696	18963	18636	18393	18066	17823	18515	17945	159	5490	500	12810	10	1	31854143	5667	-4.93	1.21	12	0.23	-3606.00	14716.00	43100	20240104	-58.72	16900	20240909	5.27	43100	-58.72	20240104	16900	5.27	20240909	43100	-58.72	20240104	16900	5.27	20240909	2.97	N	222800	500	159 억		2272107	N	N	1894	N	00	N
95	20241016	101003	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17870	-440	5	-2.40	1069767440	59997	54.10	18190	18190	17720	23800	12820	18310	17830.11	7.13	0	-28683	18963	18636	18393	18066	17823	18515	17945	159	5490	500	12810	10	1	31854143	5692	-4.96	1.21	12	0.19	-3606.00	14716.00	43100	20240104	-58.54	16900	20240909	5.74	43100	-58.54	20240104	16900	5.74	20240909	43100	-58.54	20240104	16900	5.74	20240909	2.97	N	222800	500	159 억		2272107	N	N	1894	N	00	N
96	20241016	091005	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	17790	-520	5	-2.84	452442120	25285	22.80	18190	18190	17720	23800	12820	18310	17893.20	7.13	0	-15152	18963	18636	18393	18066	17823	18515	17945	159	5490	500	12810	10	1	31854143	5667	-4.93	1.21	12	0.08	-3606.00	14716.00	43100	20240104	-58.72	16900	20240909	5.27	43100	-58.72	20240104	16900	5.27	20240909	43100	-58.72	20240104	16900	5.27	20240909	2.97	N	222800	500	159 억		2272107	N	N	1894	N	00	N
97	20241015	160958	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18310	0	3	0.00	1987554820	108521	113.59	18600	18720	18150	23800	12820	18310	18314.95	7.16	0	-8063	18930	18620	18280	17970	17630	18775	18125	159	5490	500	12810	10	1	31854143	5832	-5.08	1.24	12	0.34	-3606.00	14716.00	43100	20240104	-57.52	16900	20240909	8.34	43100	-57.52	20240104	16900	8.34	20240909	43100	-57.52	20240104	16900	8.34	20240909	2.96	N	222800	500	159 억		2279544	N	N	1894	N	00	N
98	20241015	151006	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18330	20	2	0.11	1855420210	101308	106.04	18600	18720	18150	23800	12820	18310	18314.65	7.16	0	-8767	18930	18620	18280	17970	17630	18775	18125	159	5490	500	12810	10	1	31854143	5839	-5.08	1.25	12	0.32	-3606.00	14716.00	43100	20240104	-57.47	16900	20240909	8.46	43100	-57.47	20240104	16900	8.46	20240909	43100	-57.47	20240104	16900	8.46	20240909	2.96	N	222800	500	159 억		2279544	N	N	1223	N	00	N
99	20241015	141006	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18190	-120	5	-0.66	1407396640	76727	80.31	18600	18720	18160	23800	12820	18310	18342.91	7.16	0	-7444	18930	18620	18280	17970	17630	18775	18125	159	5490	500	12810	10	1	31854143	5794	-5.04	1.24	12	0.24	-3606.00	14716.00	43100	20240104	-57.80	16900	20240909	7.63	43100	-57.80	20240104	16900	7.63	20240909	43100	-57.80	20240104	16900	7.63	20240909	2.96	N	222800	500	159 억		2279544	N	N	1223	N	00	N
100	20241015	131003	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18270	-40	5	-0.22	1197119540	65176	68.22	18600	18720	18160	23800	12820	18310	18367.49	7.16	0	-7406	18930	18620	18280	17970	17630	18775	18125	159	5490	500	12810	10	1	31854143	5820	-5.07	1.24	12	0.20	-3606.00	14716.00	43100	20240104	-57.61	16900	20240909	8.11	43100	-57.61	20240104	16900	8.11	20240909	43100	-57.61	20240104	16900	8.11	20240909	2.96	N	222800	500	159 억		2279544	N	N	1223	N	00	N
101	20241015	121005	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18210	-100	5	-0.55	1031947570	56106	58.73	18600	18720	18160	23800	12820	18310	18392.82	7.16	0	-7840	18930	18620	18280	17970	17630	18775	18125	159	5490	500	12810	10	1	31854143	5801	-5.05	1.24	12	0.18	-3606.00	14716.00	43100	20240104	-57.75	16900	20240909	7.75	43100	-57.75	20240104	16900	7.75	20240909	43100	-57.75	20240104	16900	7.75	20240909	2.96	N	222800	500	159 억		2279544	N	N	1223	N	00	N
102	20241015	111011	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18340	30	2	0.16	817192170	44351	46.42	18600	18720	18160	23800	12820	18310	18425.56	7.16	0	-6771	18930	18620	18280	17970	17630	18775	18125	159	5490	500	12810	10	1	31854143	5842	-5.09	1.25	12	0.14	-3606.00	14716.00	43100	20240104	-57.45	16900	20240909	8.52	43100	-57.45	20240104	16900	8.52	20240909	43100	-57.45	20240104	16900	8.52	20240909	2.96	N	222800	500	159 억		2279544	N	N	1223	N	00	N
103	20241015	101008	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18280	-30	5	-0.16	624156220	33819	35.40	18600	18720	18160	23800	12820	18310	18455.79	7.16	0	-8858	18930	18620	18280	17970	17630	18775	18125	159	5490	500	12810	10	1	31854143	5823	-5.07	1.24	12	0.11	-3606.00	14716.00	43100	20240104	-57.59	16900	20240909	8.17	43100	-57.59	20240104	16900	8.17	20240909	43100	-57.59	20240104	16900	8.17	20240909	2.96	N	222800	500	159 억		2279544	N	N	1223	N	00	N
104	20241015	091002	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18580	270	2	1.47	198986680	10684	11.18	18600	18720	18540	23800	12820	18310	18624.74	7.16	0	3805	18930	18620	18280	17970	17630	18775	18125	159	5490	500	12810	10	1	31854143	5918	-5.15	1.26	12	0.03	-3606.00	14716.00	43100	20240104	-56.89	16900	20240909	9.94	43100	-56.89	20240104	16900	9.94	20240909	43100	-56.89	20240104	16900	9.94	20240909	2.96	N	222800	500	159 억		2279544	N	N	1223	N	00	N
105	20241014	160940	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18310	310	2	1.72	1720733480	94257	43.24	17940	18590	17940	23400	12600	18000	18255.60	7.09	0	15229	19266	18632	18306	17672	17346	18470	17510	159	5400	500	12600	10	1	31854143	5832	-5.08	1.24	12	0.30	-3606.00	14716.00	43100	20240104	-57.52	16900	20240909	8.34	43100	-57.52	20240104	16900	8.34	20240909	43100	-57.52	20240104	16900	8.34	20240909	2.90	N	222800	500	159 억		2256920	N	N	1223	N	00	N
106	20241014	150951	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18270	270	2	1.50	1642671830	89988	41.28	17940	18590	17940	23400	12600	18000	18254.34	7.09	0	13252	19266	18632	18306	17672	17346	18470	17510	159	5400	500	12600	10	1	31854143	5820	-5.07	1.24	12	0.28	-3606.00	14716.00	43100	20240104	-57.61	16900	20240909	8.11	43100	-57.61	20240104	16900	8.11	20240909	43100	-57.61	20240104	16900	8.11	20240909	2.90	N	222800	500	159 억		2256920	N	N	463	N	00	N
107	20241014	140951	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18300	300	2	1.67	1540948550	84432	38.74	17940	18590	17940	23400	12600	18000	18250.76	7.09	0	11567	19266	18632	18306	17672	17346	18470	17510	159	5400	500	12600	10	1	31854143	5829	-5.07	1.24	12	0.27	-3606.00	14716.00	43100	20240104	-57.54	16900	20240909	8.28	43100	-57.54	20240104	16900	8.28	20240909	43100	-57.54	20240104	16900	8.28	20240909	2.90	N	222800	500	159 억		2256920	N	N	463	N	00	N
108	20241014	130949	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18210	210	2	1.17	1305025240	71491	32.80	17940	18590	17940	23400	12600	18000	18254.40	7.09	0	4620	19266	18632	18306	17672	17346	18470	17510	159	5400	500	12600	10	1	31854143	5801	-5.05	1.24	12	0.22	-3606.00	14716.00	43100	20240104	-57.75	16900	20240909	7.75	43100	-57.75	20240104	16900	7.75	20240909	43100	-57.75	20240104	16900	7.75	20240909	2.90	N	222800	500	159 억		2256920	N	N	463	N	00	N
109	20241014	120942	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18120	120	2	0.67	1171855820	64178	29.44	17940	18590	17940	23400	12600	18000	18259.46	7.09	0	4762	19266	18632	18306	17672	17346	18470	17510	159	5400	500	12600	10	1	31854143	5772	-5.02	1.23	12	0.20	-3606.00	14716.00	43100	20240104	-57.96	16900	20240909	7.22	43100	-57.96	20240104	16900	7.22	20240909	43100	-57.96	20240104	16900	7.22	20240909	2.90	N	222800	500	159 억		2256920	N	N	463	N	00	N
110	20241014	110940	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18100	100	2	0.56	1062958860	58168	26.69	17940	18590	17940	23400	12600	18000	18273.95	7.09	0	5907	19266	18632	18306	17672	17346	18470	17510	159	5400	500	12600	10	1	31854143	5766	-5.02	1.23	12	0.18	-3606.00	14716.00	43100	20240104	-58.00	16900	20240909	7.10	43100	-58.00	20240104	16900	7.10	20240909	43100	-58.00	20240104	16900	7.10	20240909	2.90	N	222800	500	159 억		2256920	N	N	463	N	00	N
111	20241014	100942	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18330	330	2	1.83	790803160	43149	19.80	17940	18590	17940	23400	12600	18000	18327.27	7.09	0	14082	19266	18632	18306	17672	17346	18470	17510	159	5400	500	12600	10	1	31854143	5839	-5.08	1.25	12	0.14	-3606.00	14716.00	43100	20240104	-57.47	16900	20240909	8.46	43100	-57.47	20240104	16900	8.46	20240909	43100	-57.47	20240104	16900	8.46	20240909	2.90	N	222800	500	159 억		2256920	N	N	463	N	00	N
112	20241014	090946	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18160	160	2	0.89	143806710	7958	3.65	17940	18200	17940	23400	12600	18000	18070.71	7.09	0	-885	19266	18632	18306	17672	17346	18470	17510	159	5400	500	12600	10	1	31854143	5785	-5.04	1.23	12	0.02	-3606.00	14716.00	43100	20240104	-57.87	16900	20240909	7.46	43100	-57.87	20240104	16900	7.46	20240909	43100	-57.87	20240104	16900	7.46	20240909	2.90	N	222800	500	159 억		2256920	N	N	463	N	00	N
113	20241011	160927	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18000	-50	5	-0.28	3969414970	217242	115.42	18230	18940	17980	23450	12640	18050	18272.42	6.94	0	40721	19316	18682	18366	17732	17416	18525	17575	159	5400	500	12630	10	1	31854143	5734	-4.99	1.22	12	0.68	-3606.00	14716.00	43100	20240104	-58.24	16900	20240909	6.51	43100	-58.24	20240104	16900	6.51	20240909	43100	-58.24	20240104	16900	6.51	20240909	2.90	N	222800	500	159 억		2212257	N	N	463	N	00	N
114	20241011	150940	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18050	0	3	0.00	3625318090	198130	105.26	18230	18940	18000	23450	12640	18050	18297.69	6.94	0	36758	19316	18682	18366	17732	17416	18525	17575	159	5400	500	12630	10	1	31854143	5750	-5.01	1.23	12	0.62	-3606.00	14716.00	43100	20240104	-58.12	16900	20240909	6.80	43100	-58.12	20240104	16900	6.80	20240909	43100	-58.12	20240104	16900	6.80	20240909	2.90	N	222800	500	159 억		2212257	N	N	696	N	00	N
115	20241011	140943	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18060	10	2	0.06	3062148370	166905	88.67	18230	18940	18060	23450	12640	18050	18346.67	6.94	0	46896	19316	18682	18366	17732	17416	18525	17575	159	5400	500	12630	10	1	31854143	5753	-5.01	1.23	12	0.52	-3606.00	14716.00	43100	20240104	-58.10	16900	20240909	6.86	43100	-58.10	20240104	16900	6.86	20240909	43100	-58.10	20240104	16900	6.86	20240909	2.90	N	222800	500	159 억		2212257	N	N	696	N	00	N
116	20241011	130943	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18240	190	2	1.05	2464582060	133964	71.17	18230	18940	18220	23450	12640	18050	18397.37	6.94	0	34971	19316	18682	18366	17732	17416	18525	17575	159	5400	500	12630	10	1	31854143	5810	-5.06	1.24	12	0.42	-3606.00	14716.00	43100	20240104	-57.68	16900	20240909	7.93	43100	-57.68	20240104	16900	7.93	20240909	43100	-57.68	20240104	16900	7.93	20240909	2.90	N	222800	500	159 억		2212257	N	N	696	N	00	N
117	20241011	120936	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18240	190	2	1.05	2221905760	120676	64.11	18230	18940	18220	23450	12640	18050	18412.19	6.94	0	29426	19316	18682	18366	17732	17416	18525	17575	159	5400	500	12630	10	1	31854143	5810	-5.06	1.24	12	0.38	-3606.00	14716.00	43100	20240104	-57.68	16900	20240909	7.93	43100	-57.68	20240104	16900	7.93	20240909	43100	-57.68	20240104	16900	7.93	20240909	2.90	N	222800	500	159 억		2212257	N	N	696	N	00	N
118	20241011	110937	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18270	220	2	1.22	1982795070	107574	57.15	18230	18940	18220	23450	12640	18050	18431.96	6.94	0	26275	19316	18682	18366	17732	17416	18525	17575	159	5400	500	12630	10	1	31854143	5820	-5.07	1.24	12	0.34	-3606.00	14716.00	43100	20240104	-57.61	16900	20240909	8.11	43100	-57.61	20240104	16900	8.11	20240909	43100	-57.61	20240104	16900	8.11	20240909	2.90	N	222800	500	159 억		2212257	N	N	696	N	00	N
119	20241011	100945	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18310	260	2	1.44	1366696280	74036	39.33	18230	18940	18230	23450	12640	18050	18459.95	6.94	0	20751	19316	18682	18366	17732	17416	18525	17575	159	5400	500	12630	10	1	31854143	5832	-5.08	1.24	12	0.23	-3606.00	14716.00	43100	20240104	-57.52	16900	20240909	8.34	43100	-57.52	20240104	16900	8.34	20240909	43100	-57.52	20240104	16900	8.34	20240909	2.90	N	222800	500	159 억		2212257	N	N	696	N	00	N
120	20241011	090943	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18690	640	2	3.55	689180120	37240	19.79	18230	18940	18230	23450	12640	18050	18506.58	6.94	0	27644	19316	18682	18366	17732	17416	18525	17575	159	5400	500	12630	10	1	31854143	5954	-5.18	1.27	12	0.12	-3606.00	14716.00	43100	20240104	-56.64	16900	20240909	10.59	43100	-56.64	20240104	16900	10.59	20240909	43100	-56.64	20240104	16900	10.59	20240909	2.90	N	222800	500	159 억		2212257	N	N	696	N	00	N
121	20241010	161002	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18050	-560	5	-3.01	3444125730	187213	160.51	18750	19000	18050	24150	13030	18610	18397.48	6.96	0	-22862	19376	18992	18756	18372	18136	18875	18255	159	5540	500	13020	10	1	31854143	5750	-5.01	1.23	12	0.59	-3606.00	14716.00	43100	20240104	-58.12	16900	20240909	6.80	43100	-58.12	20240104	16900	6.80	20240909	43100	-58.12	20240104	16900	6.80	20240909	2.89	N	222800	500	159 억		2216075	N	N	696	N	00	N
122	20241010	151019	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18110	-500	5	-2.69	3151050910	170999	146.61	18750	19000	18110	24150	13030	18610	18427.31	6.96	0	-20022	19376	18992	18756	18372	18136	18875	18255	159	5540	500	13020	10	1	31854143	5769	-5.02	1.23	12	0.54	-3606.00	14716.00	43100	20240104	-57.98	16900	20240909	7.16	43100	-57.98	20240104	16900	7.16	20240909	43100	-57.98	20240104	16900	7.16	20240909	2.89	N	222800	500	159 억		2216075	N	N	52	N	00	N
123	20241010	141011	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18230	-380	5	-2.04	2842783270	154004	132.04	18750	19000	18120	24150	13030	18610	18459.15	6.96	0	-14351	19376	18992	18756	18372	18136	18875	18255	159	5540	500	13020	10	1	31854143	5807	-5.06	1.24	12	0.48	-3606.00	14716.00	43100	20240104	-57.70	16900	20240909	7.87	43100	-57.70	20240104	16900	7.87	20240909	43100	-57.70	20240104	16900	7.87	20240909	2.89	N	222800	500	159 억		2216075	N	N	52	N	00	N
124	20241010	131008	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18140	-470	5	-2.53	2608994310	141157	121.02	18750	19000	18120	24150	13030	18610	18482.93	6.96	0	-17444	19376	18992	18756	18372	18136	18875	18255	159	5540	500	13020	10	1	31854143	5778	-5.03	1.23	12	0.44	-3606.00	14716.00	43100	20240104	-57.91	16900	20240909	7.34	43100	-57.91	20240104	16900	7.34	20240909	43100	-57.91	20240104	16900	7.34	20240909	2.89	N	222800	500	159 억		2216075	N	N	52	N	00	N
125	20241010	121009	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18250	-360	5	-1.93	2105992700	113487	97.30	18750	19000	18250	24150	13030	18610	18557.13	6.96	0	-19302	19376	18992	18756	18372	18136	18875	18255	159	5540	500	13020	10	1	31854143	5813	-5.06	1.24	12	0.36	-3606.00	14716.00	43100	20240104	-57.66	16900	20240909	7.99	43100	-57.66	20240104	16900	7.99	20240909	43100	-57.66	20240104	16900	7.99	20240909	2.89	N	222800	500	159 억		2216075	N	N	52	N	00	N
126	20241010	111008	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18440	-170	5	-0.91	1472956080	78991	67.72	18750	19000	18430	24150	13030	18610	18647.14	6.96	0	-20911	19376	18992	18756	18372	18136	18875	18255	159	5540	500	13020	10	1	31854143	5874	-5.11	1.25	12	0.25	-3606.00	14716.00	43100	20240104	-57.22	16900	20240909	9.11	43100	-57.22	20240104	16900	9.11	20240909	43100	-57.22	20240104	16900	9.11	20240909	2.89	N	222800	500	159 억		2216075	N	N	52	N	00	N
127	20241010	101007	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18600	-10	5	-0.05	752823130	40103	34.38	18750	19000	18600	24150	13030	18610	18772.24	6.96	0	-7144	19376	18992	18756	18372	18136	18875	18255	159	5540	500	13020	10	1	31854143	5925	-5.16	1.26	12	0.13	-3606.00	14716.00	43100	20240104	-56.84	16900	20240909	10.06	43100	-56.84	20240104	16900	10.06	20240909	43100	-56.84	20240104	16900	10.06	20240909	2.89	N	222800	500	159 억		2216075	N	N	52	N	00	N
128	20241010	091010	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18940	330	2	1.77	174904670	9263	7.94	18750	19000	18730	24150	13030	18610	18882.08	6.96	0	4441	19376	18992	18756	18372	18136	18875	18255	159	5540	500	13020	10	1	31854143	6033	-5.25	1.29	12	0.03	-3606.00	14716.00	43100	20240104	-56.06	16900	20240909	12.07	43100	-56.06	20240104	16900	12.07	20240909	43100	-56.06	20240104	16900	12.07	20240909	2.89	N	222800	500	159 억		2216075	N	N	52	N	00	N
129	20241008	161000	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18610	-540	5	-2.82	2169023470	116113	125.33	19060	19140	18520	24850	13410	19150	18680.35	7.08	0	-37201	19763	19456	19023	18716	18283	19610	18870	159	5700	500	13400	10	1	31854143	5928	-5.16	1.26	12	0.36	-3606.00	14716.00	43100	20240104	-56.82	16900	20240909	10.12	43100	-56.82	20240104	16900	10.12	20240909	43100	-56.82	20240104	16900	10.12	20240909	2.91	N	222800	500	159 억		2253703	N	N	52	N	00	N
130	20241008	151009	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18630	-520	5	-2.72	2044433710	109415	118.10	19060	19140	18520	24850	13410	19150	18685.08	7.08	0	-36061	19763	19456	19023	18716	18283	19610	18870	159	5700	500	13400	10	1	31854143	5934	-5.17	1.27	12	0.34	-3606.00	14716.00	43100	20240104	-56.77	16900	20240909	10.24	43100	-56.77	20240104	16900	10.24	20240909	43100	-56.77	20240104	16900	10.24	20240909	2.91	N	222800	500	159 억		2253703	N	N	1527	N	00	N
131	20241008	141003	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18620	-530	5	-2.77	1899846530	101647	109.71	19060	19140	18520	24850	13410	19150	18690.57	7.08	0	-35047	19763	19456	19023	18716	18283	19610	18870	159	5700	500	13400	10	1	31854143	5931	-5.16	1.27	12	0.32	-3606.00	14716.00	43100	20240104	-56.80	16900	20240909	10.18	43100	-56.80	20240104	16900	10.18	20240909	43100	-56.80	20240104	16900	10.18	20240909	2.91	N	222800	500	159 억		2253703	N	N	1527	N	00	N
132	20241008	131003	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18610	-540	5	-2.82	1539724250	82248	88.77	19060	19140	18520	24850	13410	19150	18720.44	7.08	0	-36073	19763	19456	19023	18716	18283	19610	18870	159	5700	500	13400	10	1	31854143	5928	-5.16	1.26	12	0.26	-3606.00	14716.00	43100	20240104	-56.82	16900	20240909	10.12	43100	-56.82	20240104	16900	10.12	20240909	43100	-56.82	20240104	16900	10.12	20240909	2.91	N	222800	500	159 억		2253703	N	N	1527	N	00	N
133	20241008	121004	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18620	-530	5	-2.77	1456204380	77760	83.93	19060	19140	18520	24850	13410	19150	18726.84	7.08	0	-35803	19763	19456	19023	18716	18283	19610	18870	159	5700	500	13400	10	1	31854143	5931	-5.16	1.27	12	0.24	-3606.00	14716.00	43100	20240104	-56.80	16900	20240909	10.18	43100	-56.80	20240104	16900	10.18	20240909	43100	-56.80	20240104	16900	10.18	20240909	2.91	N	222800	500	159 억		2253703	N	N	1527	N	00	N
134	20241008	111002	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18550	-600	5	-3.13	1227465080	65430	70.62	19060	19140	18540	24850	13410	19150	18759.90	7.08	0	-34023	19763	19456	19023	18716	18283	19610	18870	159	5700	500	13400	10	1	31854143	5909	-5.14	1.26	12	0.21	-3606.00	14716.00	43100	20240104	-56.96	16900	20240909	9.76	43100	-56.96	20240104	16900	9.76	20240909	43100	-56.96	20240104	16900	9.76	20240909	2.91	N	222800	500	159 억		2253703	N	N	1527	N	00	N
135	20241008	101004	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18670	-480	5	-2.51	762163070	40430	43.64	19060	19140	18660	24850	13410	19150	18851.33	7.08	0	-16815	19763	19456	19023	18716	18283	19610	18870	159	5700	500	13400	10	1	31854143	5947	-5.18	1.27	12	0.13	-3606.00	14716.00	43100	20240104	-56.68	16900	20240909	10.47	43100	-56.68	20240104	16900	10.47	20240909	43100	-56.68	20240104	16900	10.47	20240909	2.91	N	222800	500	159 억		2253703	N	N	1527	N	00	N
136	20241008	091004	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19090	-60	5	-0.31	87253460	4589	4.95	19060	19140	18850	24850	13410	19150	19013.22	7.08	0	-1732	19763	19456	19023	18716	18283	19610	18870	159	5700	500	13400	10	1	31854143	6081	-5.29	1.30	12	0.01	-3606.00	14716.00	43100	20240104	-55.71	16900	20240909	12.96	43100	-55.71	20240104	16900	12.96	20240909	43100	-55.71	20240104	16900	12.96	20240909	2.91	N	222800	500	159 억		2253703	N	N	1527	N	00	N
137	20241007	161016	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19150	340	2	1.81	1742683470	91594	106.91	18900	19330	18590	24450	13170	18810	19025.97	6.94	0	12722	19336	19072	18936	18672	18536	19005	18605	159	5640	500	13160	10	1	31854143	6100	-5.31	1.30	12	0.29	-3606.00	14716.00	43100	20240104	-55.57	16900	20240909	13.31	43100	-55.57	20240104	16900	13.31	20240909	43100	-55.57	20240104	16900	13.31	20240909	2.91	N	222800	500	159 억		2210260	N	N	1527	N	00	N
138	20241007	150931	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19150	340	2	1.81	1625199250	85454	99.74	18900	19330	18590	24450	13170	18810	19018.41	6.94	0	12255	19336	19072	18936	18672	18536	19005	18605	159	5640	500	13160	10	1	31854143	6100	-5.31	1.30	12	0.27	-3606.00	14716.00	43100	20240104	-55.57	16900	20240909	13.31	43100	-55.57	20240104	16900	13.31	20240909	43100	-55.57	20240104	16900	13.31	20240909	2.91	N	222800	500	159 억		2210260	N	N	735	N	00	N
139	20241007	140959	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19290	480	2	2.55	1436432630	75643	88.29	18900	19330	18590	24450	13170	18810	18989.63	6.94	0	13667	19336	19072	18936	18672	18536	19005	18605	159	5640	500	13160	10	1	31854143	6145	-5.35	1.31	12	0.24	-3606.00	14716.00	43100	20240104	-55.24	16900	20240909	14.14	43100	-55.24	20240104	16900	14.14	20240909	43100	-55.24	20240104	16900	14.14	20240909	2.91	N	222800	500	159 억		2210260	N	N	735	N	00	N
140	20241007	130930	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19050	240	2	1.28	1053933840	55739	65.06	18900	19050	18590	24450	13170	18810	18908.37	6.94	0	7863	19336	19072	18936	18672	18536	19005	18605	159	5640	500	13160	10	1	31854143	6068	-5.28	1.29	12	0.17	-3606.00	14716.00	43100	20240104	-55.80	16900	20240909	12.72	43100	-55.80	20240104	16900	12.72	20240909	43100	-55.80	20240104	16900	12.72	20240909	2.91	N	222800	500	159 억		2210260	N	N	735	N	00	N
141	20241007	121002	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19000	190	2	1.01	957163760	50650	59.12	18900	19040	18590	24450	13170	18810	18897.61	6.94	0	7060	19336	19072	18936	18672	18536	19005	18605	159	5640	500	13160	10	1	31854143	6052	-5.27	1.29	12	0.16	-3606.00	14716.00	43100	20240104	-55.92	16900	20240909	12.43	43100	-55.92	20240104	16900	12.43	20240909	43100	-55.92	20240104	16900	12.43	20240909	2.91	N	222800	500	159 억		2210260	N	N	735	N	00	N
142	20241007	110917	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19020	210	2	1.12	717452830	38036	44.40	18900	19030	18590	24450	13170	18810	18862.47	6.94	0	901	19336	19072	18936	18672	18536	19005	18605	159	5640	500	13160	10	1	31854143	6059	-5.27	1.29	12	0.12	-3606.00	14716.00	43100	20240104	-55.87	16900	20240909	12.54	43100	-55.87	20240104	16900	12.54	20240909	43100	-55.87	20240104	16900	12.54	20240909	2.91	N	222800	500	159 억		2210260	N	N	735	N	00	N
143	20241007	100912	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	19000	190	2	1.01	483222350	25698	30.00	18900	19030	18590	24450	13170	18810	18803.89	6.94	0	2503	19336	19072	18936	18672	18536	19005	18605	159	5640	500	13160	10	1	31854143	6052	-5.27	1.29	12	0.08	-3606.00	14716.00	43100	20240104	-55.92	16900	20240909	12.43	43100	-55.92	20240104	16900	12.43	20240909	43100	-55.92	20240104	16900	12.43	20240909	2.91	N	222800	500	159 억		2210260	N	N	735	N	00	N
144	20241007	090950	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	18690	-120	5	-0.64	164093330	8772	10.24	18900	18900	18590	24450	13170	18810	18706.49	6.94	0	-4685	19336	19072	18936	18672	18536	19005	18605	159	5640	500	13160	10	1	31854143	5954	-5.18	1.27	12	0.03	-3606.00	14716.00	43100	20240104	-56.64	16900	20240909	10.59	43100	-56.64	20240104	16900	10.59	20240909	43100	-56.64	20240104	16900	10.59	20240909	2.91	N	222800	500	159 억		2210260	N	N	735	N	00	N
145	20241004	160847	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18810	-190	5	-1.00	1620924070	85213	90.63	19000	19200	18800	24700	13300	19000	19022.29	7.02	0	-6821	19773	19386	18953	18566	18133	19580	18760	159	5700	500	13300	10	1	31854143	5992	-5.22	1.28	12	0.27	-3606.00	14716.00	43100	20240104	-56.36	16900	20240909	11.30	43100	-56.36	20240104	16900	11.30	20240909	43100	-56.36	20240104	16900	11.30	20240909	2.92	N	222800	500	159 억		2234654	N	N	735	N	00	N
146	20241004	150901	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18890	-110	5	-0.58	1491500240	78338	83.32	19000	19200	18820	24700	13300	19000	19039.29	7.02	0	-5739	19773	19386	18953	18566	18133	19580	18760	159	5700	500	13300	10	1	31854143	6017	-5.24	1.28	12	0.25	-3606.00	14716.00	43100	20240104	-56.17	16900	20240909	11.78	43100	-56.17	20240104	16900	11.78	20240909	43100	-56.17	20240104	16900	11.78	20240909	2.92	N	222800	500	159 억		2234654	N	N	521	N	00	N
147	20241004	140847	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18950	-50	5	-0.26	1258253060	66014	70.21	19000	19200	18820	24700	13300	19000	19060.40	7.02	0	625	19773	19386	18953	18566	18133	19580	18760	159	5700	500	13300	10	1	31854143	6036	-5.26	1.29	12	0.21	-3606.00	14716.00	43100	20240104	-56.03	16900	20240909	12.13	43100	-56.03	20240104	16900	12.13	20240909	43100	-56.03	20240104	16900	12.13	20240909	2.92	N	222800	500	159 억		2234654	N	N	521	N	00	N
148	20241004	130857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19030	30	2	0.16	1151821100	60420	64.26	19000	19200	18820	24700	13300	19000	19063.57	7.02	0	3100	19773	19386	18953	18566	18133	19580	18760	159	5700	500	13300	10	1	31854143	6062	-5.28	1.29	12	0.19	-3606.00	14716.00	43100	20240104	-55.85	16900	20240909	12.60	43100	-55.85	20240104	16900	12.60	20240909	43100	-55.85	20240104	16900	12.60	20240909	2.92	N	222800	500	159 억		2234654	N	N	521	N	00	N
149	20241004	120856	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19140	140	2	0.74	911334840	47805	50.84	19000	19200	18820	24700	13300	19000	19063.59	7.02	0	2639	19773	19386	18953	18566	18133	19580	18760	159	5700	500	13300	10	1	31854143	6097	-5.31	1.30	12	0.15	-3606.00	14716.00	43100	20240104	-55.59	16900	20240909	13.25	43100	-55.59	20240104	16900	13.25	20240909	43100	-55.59	20240104	16900	13.25	20240909	2.92	N	222800	500	159 억		2234654	N	N	521	N	00	N
150	20241004	110850	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19110	110	2	0.58	801961720	42087	44.76	19000	19200	18820	24700	13300	19000	19054.86	7.02	0	2891	19773	19386	18953	18566	18133	19580	18760	159	5700	500	13300	10	1	31854143	6087	-5.30	1.30	12	0.13	-3606.00	14716.00	43100	20240104	-55.66	16900	20240909	13.08	43100	-55.66	20240104	16900	13.08	20240909	43100	-55.66	20240104	16900	13.08	20240909	2.92	N	222800	500	159 억		2234654	N	N	521	N	00	N
151	20241004	100850	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19180	180	2	0.95	462604780	24306	25.85	19000	19200	18820	24700	13300	19000	19032.54	7.02	0	-1241	19773	19386	18953	18566	18133	19580	18760	159	5700	500	13300	10	1	31854143	6110	-5.32	1.30	12	0.08	-3606.00	14716.00	43100	20240104	-55.50	16900	20240909	13.49	43100	-55.50	20240104	16900	13.49	20240909	43100	-55.50	20240104	16900	13.49	20240909	2.92	N	222800	500	159 억		2234654	N	N	521	N	00	N
152	20241004	090853	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19160	160	2	0.84	99225760	5200	5.53	19000	19200	19000	24700	13300	19000	19081.89	7.02	0	853	19773	19386	18953	18566	18133	19580	18760	159	5700	500	13300	10	1	31854143	6103	-5.31	1.30	12	0.02	-3606.00	14716.00	43100	20240104	-55.55	16900	20240909	13.37	43100	-55.55	20240104	16900	13.37	20240909	43100	-55.55	20240104	16900	13.37	20240909	2.92	N	222800	500	159 억		2234654	N	N	521	N	00	N
153	20241002	160847	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19000	-200	5	-1.04	1774205420	93390	85.72	18690	19340	18520	24950	13440	19200	18997.81	7.01	0	6196	20153	19676	19423	18946	18693	19550	18820	159	5750	500	13440	10	1	31854143	6052	-5.27	1.29	12	0.29	-3606.00	14716.00	43100	20240104	-55.92	16900	20240909	12.43	43100	-55.92	20240104	16900	12.43	20240909	43100	-55.92	20240104	16900	12.43	20240909	2.91	N	222800	500	159 억		2234032	N	N	521	N	00	N
154	20241002	150857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19010	-190	5	-0.99	1699630910	89466	82.11	18690	19340	18520	24950	13440	19200	18997.51	7.01	0	6113	20153	19676	19423	18946	18693	19550	18820	159	5750	500	13440	10	1	31854143	6055	-5.27	1.29	12	0.28	-3606.00	14716.00	43100	20240104	-55.89	16900	20240909	12.49	43100	-55.89	20240104	16900	12.49	20240909	43100	-55.89	20240104	16900	12.49	20240909	2.91	N	222800	500	159 억		2234032	N	N	1097	N	00	N
155	20241002	140857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19120	-80	5	-0.42	1523003400	80196	73.61	18690	19340	18520	24950	13440	19200	18991.01	7.01	0	6648	20153	19676	19423	18946	18693	19550	18820	159	5750	500	13440	10	1	31854143	6091	-5.30	1.30	12	0.25	-3606.00	14716.00	43100	20240104	-55.64	16900	20240909	13.14	43100	-55.64	20240104	16900	13.14	20240909	43100	-55.64	20240104	16900	13.14	20240909	2.91	N	222800	500	159 억		2234032	N	N	1097	N	00	N
156	20241002	130847	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19280	80	2	0.42	1318134730	69519	63.81	18690	19340	18520	24950	13440	19200	18960.78	7.01	0	5376	20153	19676	19423	18946	18693	19550	18820	159	5750	500	13440	10	1	31854143	6141	-5.35	1.31	12	0.22	-3606.00	14716.00	43100	20240104	-55.27	16900	20240909	14.08	43100	-55.27	20240104	16900	14.08	20240909	43100	-55.27	20240104	16900	14.08	20240909	2.91	N	222800	500	159 억		2234032	N	N	1097	N	00	N
157	20241002	120847	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19210	10	2	0.05	1116049650	59046	54.19	18690	19300	18520	24950	13440	19200	18901.36	7.01	0	4359	20153	19676	19423	18946	18693	19550	18820	159	5750	500	13440	10	1	31854143	6119	-5.33	1.31	12	0.19	-3606.00	14716.00	43100	20240104	-55.43	16900	20240909	13.67	43100	-55.43	20240104	16900	13.67	20240909	43100	-55.43	20240104	16900	13.67	20240909	2.91	N	222800	500	159 억		2234032	N	N	1097	N	00	N
158	20241002	110837	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19240	40	2	0.21	940501860	49904	45.80	18690	19300	18520	24950	13440	19200	18846.22	7.01	0	3059	20153	19676	19423	18946	18693	19550	18820	159	5750	500	13440	10	1	31854143	6129	-5.34	1.31	12	0.16	-3606.00	14716.00	43100	20240104	-55.36	16900	20240909	13.85	43100	-55.36	20240104	16900	13.85	20240909	43100	-55.36	20240104	16900	13.85	20240909	2.91	N	222800	500	159 억		2234032	N	N	1097	N	00	N
159	20241002	100834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18860	-340	5	-1.77	633976680	33849	31.07	18690	18880	18520	24950	13440	19200	18729.55	7.01	0	-2796	20153	19676	19423	18946	18693	19550	18820	159	5750	500	13440	10	1	31854143	6008	-5.23	1.28	12	0.11	-3606.00	14716.00	43100	20240104	-56.24	16900	20240909	11.60	43100	-56.24	20240104	16900	11.60	20240909	43100	-56.24	20240104	16900	11.60	20240909	2.91	N	222800	500	159 억		2234032	N	N	1097	N	00	N
160	20241002	090835	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	18810	-390	5	-2.03	219622620	11734	10.77	18690	18860	18520	24950	13440	19200	18716.77	7.01	0	-1702	20153	19676	19423	18946	18693	19550	18820	159	5750	500	13440	10	1	31854143	5992	-5.22	1.28	12	0.04	-3606.00	14716.00	43100	20240104	-56.36	16900	20240909	11.30	43100	-56.36	20240104	16900	11.30	20240909	43100	-56.36	20240104	16900	11.30	20240909	2.91	N	222800	500	159 억		2234032	N	N	1097	N	00	N