KissMeData/101490/price/prices-20241101.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	20241129	160821	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22450	-400	5	-1.75	1633150700	72982	127.07	22900	22900	22050	29700	16000	22850	22377.38	9.13	0	-2197	23683	23266	22933	22516	22183	23100	22350	107	6850	500	16450	50	1	21451447	4816	18.63	2.17	12	0.34	1205.00	10365.00	54200	20231128	-58.58	19010	20241114	18.10	49400	-54.55	20240313	19010	18.10	20241114	51800	-56.66	20231201	19010	18.10	20241114	2.60	N	101490	500	107 억		1959256	N	N	893	N	00	N
3	20241129	150840	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22350	-500	5	-2.19	1497769700	66946	116.56	22900	22900	22050	29700	16000	22850	22372.80	9.13	0	-2536	23683	23266	22933	22516	22183	23100	22350	107	6850	500	16450	50	1	21451447	4794	18.55	2.16	12	0.31	1205.00	10365.00	54200	20231128	-58.76	19010	20241114	17.57	49400	-54.76	20240313	19010	17.57	20241114	51800	-56.85	20231201	19010	17.57	20241114	2.60	N	101490	500	107 억		1959256	N	N	142	N	00	N
4	20241129	140843	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22450	-400	5	-1.75	1277326500	57093	99.41	22900	22900	22050	29700	16000	22850	22372.73	9.13	0	-4481	23683	23266	22933	22516	22183	23100	22350	107	6850	500	16450	50	1	21451447	4816	18.63	2.17	12	0.27	1205.00	10365.00	54200	20231128	-58.58	19010	20241114	18.10	49400	-54.55	20240313	19010	18.10	20241114	51800	-56.66	20231201	19010	18.10	20241114	2.60	N	101490	500	107 억		1959256	N	N	142	N	00	N
5	20241129	130841	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22300	-550	5	-2.41	1099936150	49166	85.61	22900	22900	22050	29700	16000	22850	22371.89	9.13	0	-2330	23683	23266	22933	22516	22183	23100	22350	107	6850	500	16450	50	1	21451447	4784	18.51	2.15	12	0.23	1205.00	10365.00	54200	20231128	-58.86	19010	20241114	17.31	49400	-54.86	20240313	19010	17.31	20241114	51800	-56.95	20231201	19010	17.31	20241114	2.60	N	101490	500	107 억		1959256	N	N	142	N	00	N
6	20241129	120842	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	-600	5	-2.63	1040662050	46506	80.97	22900	22900	22050	29700	16000	22850	22376.94	9.13	0	-1850	23683	23266	22933	22516	22183	23100	22350	107	6850	500	16450	50	1	21451447	4773	18.46	2.15	12	0.22	1205.00	10365.00	54200	20231128	-58.95	19010	20241114	17.04	49400	-54.96	20240313	19010	17.04	20241114	51800	-57.05	20231201	19010	17.04	20241114	2.60	N	101490	500	107 억		1959256	N	N	142	N	00	N
7	20241129	110843	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22300	-550	5	-2.41	902109650	40263	70.10	22900	22900	22050	29700	16000	22850	22405.43	9.13	0	-916	23683	23266	22933	22516	22183	23100	22350	107	6850	500	16450	50	1	21451447	4784	18.51	2.15	12	0.19	1205.00	10365.00	54200	20231128	-58.86	19010	20241114	17.31	49400	-54.86	20240313	19010	17.31	20241114	51800	-56.95	20231201	19010	17.31	20241114	2.60	N	101490	500	107 억		1959256	N	N	142	N	00	N
8	20241129	100838	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22300	-550	5	-2.41	675857500	30079	52.37	22900	22900	22050	29700	16000	22850	22469.41	9.13	0	-1606	23683	23266	22933	22516	22183	23100	22350	107	6850	500	16450	50	1	21451447	4784	18.51	2.15	12	0.14	1205.00	10365.00	54200	20231128	-58.86	19010	20241114	17.31	49400	-54.86	20240313	19010	17.31	20241114	51800	-56.95	20231201	19010	17.31	20241114	2.60	N	101490	500	107 억		1959256	N	N	142	N	00	N
9	20241129	090841	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22750	-100	5	-0.44	136402350	5996	10.44	22900	22900	22650	29700	16000	22850	22748.89	9.13	0	-2023	23683	23266	22933	22516	22183	23100	22350	107	6850	500	16450	50	1	21451447	4880	18.88	2.19	12	0.03	1205.00	10365.00	54200	20231128	-58.03	19010	20241114	19.67	49400	-53.95	20240313	19010	19.67	20241114	51800	-56.08	20231201	19010	19.67	20241114	2.60	N	101490	500	107 억		1959256	N	N	142	N	00	N
10	20241128	160829	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	-250	5	-1.08	1305226850	56968	49.15	23300	23350	22600	30000	16200	23100	22911.65	9.13	0	171	24266	23682	23166	22582	22066	23425	22325	107	6900	500	16630	50	1	21451447	4902	18.96	2.20	12	0.27	1205.00	10365.00	54200	20231128	-57.84	19010	20241114	20.20	49400	-53.74	20240313	19010	20.20	20241114	54200	-57.84	20231128	19010	20.20	20241114	2.66	N	101490	500	107 억		1959587	N	N	142	N	00	N
11	20241128	150846	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	0	3	0.00	1187179750	51820	44.71	23300	23350	22600	30000	16200	23100	22909.68	9.13	0	-812	24266	23682	23166	22582	22066	23425	22325	107	6900	500	16630	50	1	21451447	4955	19.17	2.23	12	0.24	1205.00	10365.00	54200	20231128	-57.38	19010	20241114	21.51	49400	-53.24	20240313	19010	21.51	20241114	54200	-57.38	20231128	19010	21.51	20241114	2.66	N	101490	500	107 억		1959587	N	N	464	N	00	N
12	20241128	140843	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	-150	5	-0.65	885299100	38705	33.39	23300	23350	22600	30000	16200	23100	22872.99	9.13	0	4265	24266	23682	23166	22582	22066	23425	22325	107	6900	500	16630	50	1	21451447	4923	19.05	2.21	12	0.18	1205.00	10365.00	54200	20231128	-57.66	19010	20241114	20.73	49400	-53.54	20240313	19010	20.73	20241114	54200	-57.66	20231128	19010	20.73	20241114	2.66	N	101490	500	107 억		1959587	N	N	464	N	00	N
13	20241128	130841	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22750	-350	5	-1.52	799612350	34957	30.16	23300	23350	22600	30000	16200	23100	22874.17	9.13	0	4532	24266	23682	23166	22582	22066	23425	22325	107	6900	500	16630	50	1	21451447	4880	18.88	2.19	12	0.16	1205.00	10365.00	54200	20231128	-58.03	19010	20241114	19.67	49400	-53.95	20240313	19010	19.67	20241114	54200	-58.03	20231128	19010	19.67	20241114	2.66	N	101490	500	107 억		1959587	N	N	464	N	00	N
14	20241128	120845	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22800	-300	5	-1.30	740223700	32347	27.91	23300	23350	22600	30000	16200	23100	22883.84	9.13	0	4499	24266	23682	23166	22582	22066	23425	22325	107	6900	500	16630	50	1	21451447	4891	18.92	2.20	12	0.15	1205.00	10365.00	54200	20231128	-57.93	19010	20241114	19.94	49400	-53.85	20240313	19010	19.94	20241114	54200	-57.93	20231128	19010	19.94	20241114	2.66	N	101490	500	107 억		1959587	N	N	464	N	00	N
15	20241128	110847	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22700	-400	5	-1.73	585352950	25534	22.03	23300	23350	22700	30000	16200	23100	22924.45	9.13	0	3183	24266	23682	23166	22582	22066	23425	22325	107	6900	500	16630	50	1	21451447	4869	18.84	2.19	12	0.12	1205.00	10365.00	54200	20231128	-58.12	19010	20241114	19.41	49400	-54.05	20240313	19010	19.41	20241114	54200	-58.12	20231128	19010	19.41	20241114	2.66	N	101490	500	107 억		1959587	N	N	464	N	00	N
16	20241128	100844	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	-100	5	-0.43	399619950	17395	15.01	23300	23350	22700	30000	16200	23100	22973.27	9.13	0	4514	24266	23682	23166	22582	22066	23425	22325	107	6900	500	16630	50	1	21451447	4934	19.09	2.22	12	0.08	1205.00	10365.00	54200	20231128	-57.56	19010	20241114	20.99	49400	-53.44	20240313	19010	20.99	20241114	54200	-57.56	20231128	19010	20.99	20241114	2.66	N	101490	500	107 억		1959587	N	N	464	N	00	N
17	20241128	090842	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	0	3	0.00	40408300	1744	1.50	23300	23350	23000	30000	16200	23100	23169.90	9.13	0	-330	24266	23682	23166	22582	22066	23425	22325	107	6900	500	16630	50	1	21451447	4955	19.17	2.23	12	0.01	1205.00	10365.00	54200	20231128	-57.38	19010	20241114	21.51	49400	-53.24	20240313	19010	21.51	20241114	54200	-57.38	20231128	19010	21.51	20241114	2.66	N	101490	500	107 억		1959587	N	N	464	N	00	N
18	20241127	160822	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	-550	5	-2.33	2665235900	115737	74.24	23350	23750	22650	30700	16600	23650	23028.13	9.12	0	-300	24783	24216	23283	22716	21783	24500	23000	107	7050	500	17020	50	1	21451447	4955	19.17	2.23	12	0.54	1205.00	10365.00	54200	20231128	-57.38	19010	20241114	21.51	49400	-53.24	20240313	19010	21.51	20241114	54200	-57.38	20231128	19010	21.51	20241114	2.54	N	101490	500	107 억		1955711	N	N	464	N	00	N
19	20241127	150838	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	-550	5	-2.33	2552333050	110851	71.10	23350	23750	22650	30700	16600	23650	23024.90	9.12	0	1132	24783	24216	23283	22716	21783	24500	23000	107	7050	500	17020	50	1	21451447	4955	19.17	2.23	12	0.52	1205.00	10365.00	54200	20231128	-57.38	19010	20241114	21.51	49400	-53.24	20240313	19010	21.51	20241114	54200	-57.38	20231128	19010	21.51	20241114	2.54	N	101490	500	107 억		1955711	N	N	1095	N	00	N
20	20241127	140836	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	-600	5	-2.54	2094738100	91227	58.51	23350	23600	22650	30700	16600	23650	22961.82	9.12	0	7902	24783	24216	23283	22716	21783	24500	23000	107	7050	500	17020	50	1	21451447	4945	19.13	2.22	12	0.43	1205.00	10365.00	54200	20231128	-57.47	19010	20241114	21.25	49400	-53.34	20240313	19010	21.25	20241114	54200	-57.47	20231128	19010	21.25	20241114	2.54	N	101490	500	107 억		1955711	N	N	1095	N	00	N
21	20241127	130831	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	-550	5	-2.33	1932676050	84184	54.00	23350	23600	22650	30700	16600	23650	22957.76	9.12	0	7909	24783	24216	23283	22716	21783	24500	23000	107	7050	500	17020	50	1	21451447	4955	19.17	2.23	12	0.39	1205.00	10365.00	54200	20231128	-57.38	19010	20241114	21.51	49400	-53.24	20240313	19010	21.51	20241114	54200	-57.38	20231128	19010	21.51	20241114	2.54	N	101490	500	107 억		1955711	N	N	1095	N	00	N
22	20241127	120839	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	-550	5	-2.33	1806682000	78729	50.50	23350	23600	22650	30700	16600	23650	22948.11	9.12	0	7464	24783	24216	23283	22716	21783	24500	23000	107	7050	500	17020	50	1	21451447	4955	19.17	2.23	12	0.37	1205.00	10365.00	54200	20231128	-57.38	19010	20241114	21.51	49400	-53.24	20240313	19010	21.51	20241114	54200	-57.38	20231128	19010	21.51	20241114	2.54	N	101490	500	107 억		1955711	N	N	1095	N	00	N
23	20241127	110835	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	-550	5	-2.33	1681134300	73297	47.01	23350	23600	22650	30700	16600	23650	22935.92	9.12	0	6960	24783	24216	23283	22716	21783	24500	23000	107	7050	500	17020	50	1	21451447	4955	19.17	2.23	12	0.34	1205.00	10365.00	54200	20231128	-57.38	19010	20241114	21.51	49400	-53.24	20240313	19010	21.51	20241114	54200	-57.38	20231128	19010	21.51	20241114	2.54	N	101490	500	107 억		1955711	N	N	1095	N	00	N
24	20241127	100836	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	-500	5	-2.11	1464947950	63976	41.03	23350	23600	22650	30700	16600	23650	22898.40	9.12	0	8184	24783	24216	23283	22716	21783	24500	23000	107	7050	500	17020	50	1	21451447	4966	19.21	2.23	12	0.30	1205.00	10365.00	54200	20231128	-57.29	19010	20241114	21.78	49400	-53.14	20240313	19010	21.78	20241114	54200	-57.29	20231128	19010	21.78	20241114	2.54	N	101490	500	107 억		1955711	N	N	1095	N	00	N
25	20241127	090834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	-200	5	-0.85	154368600	6610	4.24	23350	23600	23200	30700	16600	23650	23353.80	9.12	0	-2112	24783	24216	23283	22716	21783	24500	23000	107	7050	500	17020	50	1	21451447	5030	19.46	2.26	12	0.03	1205.00	10365.00	54200	20231128	-56.73	19010	20241114	23.36	49400	-52.53	20240313	19010	23.36	20241114	54200	-56.73	20231128	19010	23.36	20241114	2.54	N	101490	500	107 억		1955711	N	N	1095	N	00	N
26	20241126	160824	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	1150	2	5.11	3614953450	155428	37.11	22500	23850	22350	29250	15750	22500	23257.72	9.08	0	7173	23966	23232	22866	22132	21766	23050	21950	107	6750	500	16200	50	1	21451447	5073	19.63	2.28	12	0.72	1205.00	10365.00	54200	20231128	-56.37	19010	20241114	24.41	49400	-52.13	20240313	19010	24.41	20241114	54200	-56.37	20231128	19010	24.41	20241114	2.54	N	101490	500	107 억		1948136	N	N	1053	N	00	N
27	20241126	150831	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	1100	2	4.89	3383358600	145636	34.77	22500	23850	22350	29250	15750	22500	23231.61	9.08	0	7650	23966	23232	22866	22132	21766	23050	21950	107	6750	500	16200	50	1	21451447	5063	19.59	2.28	12	0.68	1205.00	10365.00	54200	20231128	-56.46	19010	20241114	24.15	49400	-52.23	20240313	19010	24.15	20241114	54200	-56.46	20231128	19010	24.15	20241114	2.54	N	101490	500	107 억		1948136	N	N	489	N	00	N
28	20241126	140830	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	900	2	4.00	2944363250	126981	30.32	22500	23850	22350	29250	15750	22500	23187.43	9.08	0	10464	23966	23232	22866	22132	21766	23050	21950	107	6750	500	16200	50	1	21451447	5020	19.42	2.26	12	0.59	1205.00	10365.00	54200	20231128	-56.83	19010	20241114	23.09	49400	-52.63	20240313	19010	23.09	20241114	54200	-56.83	20231128	19010	23.09	20241114	2.54	N	101490	500	107 억		1948136	N	N	489	N	00	N
29	20241126	130829	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	950	2	4.22	2617832150	113070	27.00	22500	23850	22350	29250	15750	22500	23152.31	9.08	0	12565	23966	23232	22866	22132	21766	23050	21950	107	6750	500	16200	50	1	21451447	5030	19.46	2.26	12	0.53	1205.00	10365.00	54200	20231128	-56.73	19010	20241114	23.36	49400	-52.53	20240313	19010	23.36	20241114	54200	-56.73	20231128	19010	23.36	20241114	2.54	N	101490	500	107 억		1948136	N	N	489	N	00	N
30	20241126	120834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	800	2	3.56	2368770200	102379	24.45	22500	23850	22350	29250	15750	22500	23137.27	9.08	0	11248	23966	23232	22866	22132	21766	23050	21950	107	6750	500	16200	50	1	21451447	4998	19.34	2.25	12	0.48	1205.00	10365.00	54200	20231128	-57.01	19010	20241114	22.57	49400	-52.83	20240313	19010	22.57	20241114	54200	-57.01	20231128	19010	22.57	20241114	2.54	N	101490	500	107 억		1948136	N	N	489	N	00	N
31	20241126	110838	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	850	2	3.78	2129680450	92112	21.99	22500	23850	22350	29250	15750	22500	23120.55	9.08	0	7761	23966	23232	22866	22132	21766	23050	21950	107	6750	500	16200	50	1	21451447	5009	19.38	2.25	12	0.43	1205.00	10365.00	54200	20231128	-56.92	19010	20241114	22.83	49400	-52.73	20240313	19010	22.83	20241114	54200	-56.92	20231128	19010	22.83	20241114	2.54	N	101490	500	107 억		1948136	N	N	489	N	00	N
32	20241126	100843	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23200	700	2	3.11	1490224950	64939	15.51	22500	23500	22350	29250	15750	22500	22948.07	9.08	0	3366	23966	23232	22866	22132	21766	23050	21950	107	6750	500	16200	50	1	21451447	4977	19.25	2.24	12	0.30	1205.00	10365.00	54200	20231128	-57.20	19010	20241114	22.04	49400	-53.04	20240313	19010	22.04	20241114	54200	-57.20	20231128	19010	22.04	20241114	2.54	N	101490	500	107 억		1948136	N	N	489	N	00	N
33	20241126	090834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22550	50	2	0.22	433297600	19074	4.55	22500	22950	22500	29250	15750	22500	22716.66	9.08	0	-8228	23966	23232	22866	22132	21766	23050	21950	107	6750	500	16200	50	1	21451447	4837	18.71	2.18	12	0.09	1205.00	10365.00	54200	20231128	-58.39	19010	20241114	18.62	49400	-54.35	20240313	19010	18.62	20241114	54200	-58.39	20231128	19010	18.62	20241114	2.54	N	101490	500	107 억		1948136	N	N	489	N	00	N
34	20241125	160812	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22500	-500	5	-2.17	9540093650	417804	226.42	23350	23600	22500	29900	16100	23000	22834.31	9.51	0	-71004	24466	23732	23166	22432	21866	24100	22800	107	6900	500	16560	50	1	21451447	4827	18.67	2.17	12	1.95	1205.00	10365.00	54200	20231128	-58.49	19010	20241114	18.36	49400	-54.45	20240313	19010	18.36	20241114	54200	-58.49	20231128	19010	18.36	20241114	2.40	N	101490	500	107 억		2040584	N	N	489	N	00	N
35	20241125	150829	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	-150	5	-0.65	5464087950	236781	128.32	23350	23600	22700	29900	16100	23000	23076.55	9.51	0	-56265	24466	23732	23166	22432	21866	24100	22800	107	6900	500	16560	50	1	21451447	4902	18.96	2.20	12	1.10	1205.00	10365.00	54200	20231128	-57.84	19010	20241114	20.20	49400	-53.74	20240313	19010	20.20	20241114	54200	-57.84	20231128	19010	20.20	20241114	2.40	N	101490	500	107 억		2040584	N	N	117	N	00	N
36	20241125	140827	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	-100	5	-0.43	4595983550	198759	107.71	23350	23600	22700	29900	16100	23000	23123.40	9.51	0	-55210	24466	23732	23166	22432	21866	24100	22800	107	6900	500	16560	50	1	21451447	4912	19.00	2.21	12	0.93	1205.00	10365.00	54200	20231128	-57.75	19010	20241114	20.46	49400	-53.64	20240313	19010	20.46	20241114	54200	-57.75	20231128	19010	20.46	20241114	2.40	N	101490	500	107 억		2040584	N	N	117	N	00	N
37	20241125	130821	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	150	2	0.65	3483317250	150232	81.42	23350	23600	22900	29900	16100	23000	23186.25	9.51	0	-39136	24466	23732	23166	22432	21866	24100	22800	107	6900	500	16560	50	1	21451447	4966	19.21	2.23	12	0.70	1205.00	10365.00	54200	20231128	-57.29	19010	20241114	21.78	49400	-53.14	20240313	19010	21.78	20241114	54200	-57.29	20231128	19010	21.78	20241114	2.40	N	101490	500	107 억		2040584	N	N	117	N	00	N
38	20241125	120830	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	50	2	0.22	2717452000	117036	63.43	23350	23600	22900	29900	16100	23000	23218.94	9.51	0	-29027	24466	23732	23166	22432	21866	24100	22800	107	6900	500	16560	50	1	21451447	4945	19.13	2.22	12	0.55	1205.00	10365.00	54200	20231128	-57.47	19010	20241114	21.25	49400	-53.34	20240313	19010	21.25	20241114	54200	-57.47	20231128	19010	21.25	20241114	2.40	N	101490	500	107 억		2040584	N	N	117	N	00	N
39	20241125	110824	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	0	3	0.00	2007468150	86259	46.75	23350	23600	23000	29900	16100	23000	23272.57	9.51	0	-22426	24466	23732	23166	22432	21866	24100	22800	107	6900	500	16560	50	1	21451447	4934	19.09	2.22	12	0.40	1205.00	10365.00	54200	20231128	-57.56	19010	20241114	20.99	49400	-53.44	20240313	19010	20.99	20241114	54200	-57.56	20231128	19010	20.99	20241114	2.40	N	101490	500	107 억		2040584	N	N	117	N	00	N
40	20241125	100814	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	150	2	0.65	1047112550	44888	24.33	23350	23600	23050	29900	16100	23000	23327.23	9.51	0	-8145	24466	23732	23166	22432	21866	24100	22800	107	6900	500	16560	50	1	21451447	4966	19.21	2.23	12	0.21	1205.00	10365.00	54200	20231128	-57.29	19010	20241114	21.78	49400	-53.14	20240313	19010	21.78	20241114	54200	-57.29	20231128	19010	21.78	20241114	2.40	N	101490	500	107 억		2040584	N	N	117	N	00	N
41	20241125	090815	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	400	2	1.74	202164300	8630	4.68	23350	23600	23250	29900	16100	23000	23425.81	9.51	0	-2150	24466	23732	23166	22432	21866	24100	22800	107	6900	500	16560	50	1	21451447	5020	19.42	2.26	12	0.04	1205.00	10365.00	54200	20231128	-56.83	19010	20241114	23.09	49400	-52.63	20240313	19010	23.09	20241114	54200	-56.83	20231128	19010	23.09	20241114	2.40	N	101490	500	107 억		2040584	N	N	117	N	00	N
42	20241122	160730	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	500	2	2.22	4296245400	183637	67.86	22600	23900	22600	29250	15750	22500	23395.50	9.64	0	-16672	24033	23266	22283	21516	20533	23650	21900	107	6750	500	16200	50	1	21451447	4934	19.09	2.22	12	0.86	1205.00	10365.00	54200	20231128	-57.56	19010	20241114	20.99	49400	-53.44	20240313	19010	20.99	20241114	54200	-57.56	20231128	19010	20.99	20241114	2.40	N	101490	500	107 억		2068191	N	N	117	N	00	N
43	20241122	150741	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	550	2	2.44	4122547950	176068	65.07	22600	23900	22600	29250	15750	22500	23414.67	9.64	0	-17265	24033	23266	22283	21516	20533	23650	21900	107	6750	500	16200	50	1	21451447	4945	19.13	2.22	12	0.82	1205.00	10365.00	54200	20231128	-57.47	19010	20241114	21.25	49400	-53.34	20240313	19010	21.25	20241114	54200	-57.47	20231128	19010	21.25	20241114	2.40	N	101490	500	107 억		2068191	N	N	134	N	00	N
44	20241122	140743	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	600	2	2.67	3811029750	162486	60.05	22600	23900	22600	29250	15750	22500	23454.68	9.64	0	-16425	24033	23266	22283	21516	20533	23650	21900	107	6750	500	16200	50	1	21451447	4955	19.17	2.23	12	0.76	1205.00	10365.00	54200	20231128	-57.38	19010	20241114	21.51	49400	-53.24	20240313	19010	21.51	20241114	54200	-57.38	20231128	19010	21.51	20241114	2.40	N	101490	500	107 억		2068191	N	N	134	N	00	N
45	20241122	130740	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	650	2	2.89	3357318550	142861	52.79	22600	23900	22600	29250	15750	22500	23500.79	9.64	0	-10293	24033	23266	22283	21516	20533	23650	21900	107	6750	500	16200	50	1	21451447	4966	19.21	2.23	12	0.67	1205.00	10365.00	54200	20231128	-57.29	19010	20241114	21.78	49400	-53.14	20240313	19010	21.78	20241114	54200	-57.29	20231128	19010	21.78	20241114	2.40	N	101490	500	107 억		2068191	N	N	134	N	00	N
46	20241122	120744	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	800	2	3.56	3021257500	128454	47.47	22600	23900	22600	29250	15750	22500	23520.37	9.64	0	-2796	24033	23266	22283	21516	20533	23650	21900	107	6750	500	16200	50	1	21451447	4998	19.34	2.25	12	0.60	1205.00	10365.00	54200	20231128	-57.01	19010	20241114	22.57	49400	-52.83	20240313	19010	22.57	20241114	54200	-57.01	20231128	19010	22.57	20241114	2.40	N	101490	500	107 억		2068191	N	N	134	N	00	N
47	20241122	110736	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	1050	2	4.67	2424935200	102896	38.03	22600	23900	22600	29250	15750	22500	23567.15	9.64	0	-1423	24033	23266	22283	21516	20533	23650	21900	107	6750	500	16200	50	1	21451447	5052	19.54	2.27	12	0.48	1205.00	10365.00	54200	20231128	-56.55	19010	20241114	23.88	49400	-52.33	20240313	19010	23.88	20241114	54200	-56.55	20231128	19010	23.88	20241114	2.40	N	101490	500	107 억		2068191	N	N	134	N	00	N
48	20241122	100752	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	1150	2	5.11	1927666050	81924	30.28	22600	23900	22600	29250	15750	22500	23530.28	9.64	0	6601	24033	23266	22283	21516	20533	23650	21900	107	6750	500	16200	50	1	21451447	5073	19.63	2.28	12	0.38	1205.00	10365.00	54200	20231128	-56.37	19010	20241114	24.41	49400	-52.13	20240313	19010	24.41	20241114	54200	-56.37	20231128	19010	24.41	20241114	2.40	N	101490	500	107 억		2068191	N	N	134	N	00	N
49	20241122	090745	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	850	2	3.78	529214950	22815	8.43	22600	23600	22600	29250	15750	22500	23196.78	9.64	0	2977	24033	23266	22283	21516	20533	23650	21900	107	6750	500	16200	50	1	21451447	5009	19.38	2.25	12	0.11	1205.00	10365.00	54200	20231128	-56.92	19010	20241114	22.83	49400	-52.73	20240313	19010	22.83	20241114	54200	-56.92	20231128	19010	22.83	20241114	2.40	N	101490	500	107 억		2068191	N	N	134	N	00	N
50	20241121	160737	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22500	1200	2	5.63	6041438350	269785	290.29	21300	23050	21300	27650	14950	21300	22393.31	10.05	0	-70978	22233	21766	21483	21016	20733	21625	20875	107	6350	500	15330	50	1	21451447	4827	18.67	2.17	12	1.26	1205.00	10365.00	54200	20231128	-58.49	19010	20241114	18.36	49400	-54.45	20240313	19010	18.36	20241114	54200	-58.49	20231128	19010	18.36	20241114	2.41	N	101490	500	107 억		2156157	N	N	134	N	00	N
51	20241121	150753	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22500	1200	2	5.63	5691163750	254190	273.51	21300	23050	21300	27650	14950	21300	22389.41	10.05	0	-70403	22233	21766	21483	21016	20733	21625	20875	107	6350	500	15330	50	1	21451447	4827	18.67	2.17	12	1.18	1205.00	10365.00	54200	20231128	-58.49	19010	20241114	18.36	49400	-54.45	20240313	19010	18.36	20241114	54200	-58.49	20231128	19010	18.36	20241114	2.41	N	101490	500	107 억		2156157	N	N	1593	N	00	N
52	20241121	140754	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22550	1250	2	5.87	4989711400	223213	240.18	21300	23050	21300	27650	14950	21300	22354.04	10.05	0	-63562	22233	21766	21483	21016	20733	21625	20875	107	6350	500	15330	50	1	21451447	4837	18.71	2.18	12	1.04	1205.00	10365.00	54200	20231128	-58.39	19010	20241114	18.62	49400	-54.35	20240313	19010	18.62	20241114	54200	-58.39	20231128	19010	18.62	20241114	2.41	N	101490	500	107 억		2156157	N	N	1593	N	00	N
53	20241121	130745	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22400	1100	2	5.16	3944282350	177070	190.53	21300	23050	21300	27650	14950	21300	22275.27	10.05	0	-52499	22233	21766	21483	21016	20733	21625	20875	107	6350	500	15330	50	1	21451447	4805	18.59	2.16	12	0.83	1205.00	10365.00	54200	20231128	-58.67	19010	20241114	17.83	49400	-54.66	20240313	19010	17.83	20241114	54200	-58.67	20231128	19010	17.83	20241114	2.41	N	101490	500	107 억		2156157	N	N	1593	N	00	N
54	20241121	120745	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22200	900	2	4.23	3630038250	162940	175.32	21300	23050	21300	27650	14950	21300	22278.37	10.05	0	-50249	22233	21766	21483	21016	20733	21625	20875	107	6350	500	15330	50	1	21451447	4762	18.42	2.14	12	0.76	1205.00	10365.00	54200	20231128	-59.04	19010	20241114	16.78	49400	-55.06	20240313	19010	16.78	20241114	54200	-59.04	20231128	19010	16.78	20241114	2.41	N	101490	500	107 억		2156157	N	N	1593	N	00	N
55	20241121	110748	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22350	1050	2	4.93	3126009750	140345	151.01	21300	23050	21300	27650	14950	21300	22273.75	10.05	0	-44346	22233	21766	21483	21016	20733	21625	20875	107	6350	500	15330	50	1	21451447	4794	18.55	2.16	12	0.65	1205.00	10365.00	54200	20231128	-58.76	19010	20241114	17.57	49400	-54.76	20240313	19010	17.57	20241114	54200	-58.76	20231128	19010	17.57	20241114	2.41	N	101490	500	107 억		2156157	N	N	1593	N	00	N
56	20241121	100748	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22600	1300	2	6.10	1860225000	83589	89.94	21300	23050	21300	27650	14950	21300	22254.42	10.05	0	-22394	22233	21766	21483	21016	20733	21625	20875	107	6350	500	15330	50	1	21451447	4848	18.76	2.18	12	0.39	1205.00	10365.00	54200	20231128	-58.30	19010	20241114	18.88	49400	-54.25	20240313	19010	18.88	20241114	54200	-58.30	20231128	19010	18.88	20241114	2.41	N	101490	500	107 억		2156157	N	N	1593	N	00	N
57	20241121	090748	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21550	250	2	1.17	68936250	3200	3.44	21300	21750	21300	27650	14950	21300	21542.58	10.05	0	-893	22233	21766	21483	21016	20733	21625	20875	107	6350	500	15330	50	1	21451447	4623	17.88	2.08	12	0.01	1205.00	10365.00	54200	20231128	-60.24	19010	20241114	13.36	49400	-56.38	20240313	19010	13.36	20241114	54200	-60.24	20231128	19010	13.36	20241114	2.41	N	101490	500	107 억		2156157	N	N	1593	N	00	N
58	20241120	160742	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	-350	5	-1.62	1985171150	92324	147.69	21500	21950	21200	28100	15200	21650	21502.21	10.14	0	-16714	22316	21982	21466	21132	20616	22150	21300	107	6450	500	15580	50	1	21451447	4569	17.68	2.05	12	0.43	1205.00	10365.00	54200	20231128	-60.70	19010	20241114	12.05	49400	-56.88	20240313	19010	12.05	20241114	54200	-60.70	20231128	19010	12.05	20241114	2.50	N	101490	500	107 억		2174688	N	N	1593	N	00	N
59	20241120	150752	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	-200	5	-0.92	1798294150	83582	133.70	21500	21950	21200	28100	15200	21650	21515.29	10.14	0	-15199	22316	21982	21466	21132	20616	22150	21300	107	6450	500	15580	50	1	21451447	4601	17.80	2.07	12	0.39	1205.00	10365.00	54200	20231128	-60.42	19010	20241114	12.84	49400	-56.58	20240313	19010	12.84	20241114	54200	-60.42	20231128	19010	12.84	20241114	2.50	N	101490	500	107 억		2174688	N	N	649	N	00	N
60	20241120	140753	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21700	50	2	0.23	1588468850	73834	118.11	21500	21950	21200	28100	15200	21650	21514.01	10.14	0	-12009	22316	21982	21466	21132	20616	22150	21300	107	6450	500	15580	50	1	21451447	4655	18.01	2.09	12	0.34	1205.00	10365.00	54200	20231128	-59.96	19010	20241114	14.15	49400	-56.07	20240313	19010	14.15	20241114	54200	-59.96	20231128	19010	14.15	20241114	2.50	N	101490	500	107 억		2174688	N	N	649	N	00	N
61	20241120	130755	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21500	-150	5	-0.69	1260811800	58697	93.90	21500	21700	21200	28100	15200	21650	21479.94	10.14	0	-6964	22316	21982	21466	21132	20616	22150	21300	107	6450	500	15580	50	1	21451447	4612	17.84	2.07	12	0.27	1205.00	10365.00	54200	20231128	-60.33	19010	20241114	13.10	49400	-56.48	20240313	19010	13.10	20241114	54200	-60.33	20231128	19010	13.10	20241114	2.50	N	101490	500	107 억		2174688	N	N	649	N	00	N
62	20241120	120753	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21650	0	3	0.00	1124725300	52390	83.81	21500	21700	21200	28100	15200	21650	21468.24	10.14	0	-3542	22316	21982	21466	21132	20616	22150	21300	107	6450	500	15580	50	1	21451447	4644	17.97	2.09	12	0.24	1205.00	10365.00	54200	20231128	-60.06	19010	20241114	13.89	49400	-56.17	20240313	19010	13.89	20241114	54200	-60.06	20231128	19010	13.89	20241114	2.50	N	101490	500	107 억		2174688	N	N	649	N	00	N
63	20241120	110755	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21500	-150	5	-0.69	967136500	45073	72.10	21500	21700	21200	28100	15200	21650	21457.02	10.14	0	-2980	22316	21982	21466	21132	20616	22150	21300	107	6450	500	15580	50	1	21451447	4612	17.84	2.07	12	0.21	1205.00	10365.00	54200	20231128	-60.33	19010	20241114	13.10	49400	-56.48	20240313	19010	13.10	20241114	54200	-60.33	20231128	19010	13.10	20241114	2.50	N	101490	500	107 억		2174688	N	N	649	N	00	N
64	20241120	100754	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21550	-100	5	-0.46	735770750	34340	54.93	21500	21700	21200	28100	15200	21650	21425.91	10.14	0	2412	22316	21982	21466	21132	20616	22150	21300	107	6450	500	15580	50	1	21451447	4623	17.88	2.08	12	0.16	1205.00	10365.00	54200	20231128	-60.24	19010	20241114	13.36	49400	-56.38	20240313	19010	13.36	20241114	54200	-60.24	20231128	19010	13.36	20241114	2.50	N	101490	500	107 억		2174688	N	N	649	N	00	N
65	20241120	090752	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	-200	5	-0.92	62076250	2891	4.62	21500	21700	21350	28100	15200	21650	21470.82	10.14	0	1001	22316	21982	21466	21132	20616	22150	21300	107	6450	500	15580	50	1	21451447	4601	17.80	2.07	12	0.01	1205.00	10365.00	54200	20231128	-60.42	19010	20241114	12.84	49400	-56.58	20240313	19010	12.84	20241114	54200	-60.42	20231128	19010	12.84	20241114	2.50	N	101490	500	107 억		2174688	N	N	649	N	00	N
66	20241119	160711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21650	350	2	1.64	1340582450	62401	36.03	21050	21800	20950	27650	14950	21300	21483.19	10.20	0	-8118	22833	22066	21183	20416	19533	22450	20800	107	6350	500	15330	50	1	21451447	4644	17.97	2.09	12	0.29	1205.00	10365.00	54200	20231128	-60.06	19010	20241114	13.89	49400	-56.17	20240313	19010	13.89	20241114	54200	-60.06	20231128	19010	13.89	20241114	2.64	N	101490	500	107 억		2187070	N	N	649	N	00	N
67	20241119	150723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21800	500	2	2.35	1281524250	59680	34.46	21050	21800	20950	27650	14950	21300	21473.26	10.20	0	-7864	22833	22066	21183	20416	19533	22450	20800	107	6350	500	15330	50	1	21451447	4676	18.09	2.10	12	0.28	1205.00	10365.00	54200	20231128	-59.78	19010	20241114	14.68	49400	-55.87	20240313	19010	14.68	20241114	54200	-59.78	20231128	19010	14.68	20241114	2.64	N	101490	500	107 억		2187070	N	N	680	N	00	N
68	20241119	140721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21600	300	2	1.41	1096830150	51137	29.53	21050	21700	20950	27650	14950	21300	21448.86	10.20	0	-8809	22833	22066	21183	20416	19533	22450	20800	107	6350	500	15330	50	1	21451447	4634	17.93	2.08	12	0.24	1205.00	10365.00	54200	20231128	-60.15	19010	20241114	13.62	49400	-56.28	20240313	19010	13.62	20241114	54200	-60.15	20231128	19010	13.62	20241114	2.64	N	101490	500	107 억		2187070	N	N	680	N	00	N
69	20241119	130724	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21700	400	2	1.88	927923050	43331	25.02	21050	21700	20950	27650	14950	21300	21414.76	10.20	0	-8929	22833	22066	21183	20416	19533	22450	20800	107	6350	500	15330	50	1	21451447	4655	18.01	2.09	12	0.20	1205.00	10365.00	54200	20231128	-59.96	19010	20241114	14.15	49400	-56.07	20240313	19010	14.15	20241114	54200	-59.96	20231128	19010	14.15	20241114	2.64	N	101490	500	107 억		2187070	N	N	680	N	00	N
70	20241119	120716	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21600	300	2	1.41	815918750	38140	22.02	21050	21700	20950	27650	14950	21300	21392.73	10.20	0	-11168	22833	22066	21183	20416	19533	22450	20800	107	6350	500	15330	50	1	21451447	4634	17.93	2.08	12	0.18	1205.00	10365.00	54200	20231128	-60.15	19010	20241114	13.62	49400	-56.28	20240313	19010	13.62	20241114	54200	-60.15	20231128	19010	13.62	20241114	2.64	N	101490	500	107 억		2187070	N	N	680	N	00	N
71	20241119	110726	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21500	200	2	0.94	691347150	32363	18.69	21050	21700	20950	27650	14950	21300	21362.27	10.20	0	-11141	22833	22066	21183	20416	19533	22450	20800	107	6350	500	15330	50	1	21451447	4612	17.84	2.07	12	0.15	1205.00	10365.00	54200	20231128	-60.33	19010	20241114	13.10	49400	-56.48	20240313	19010	13.10	20241114	54200	-60.33	20231128	19010	13.10	20241114	2.64	N	101490	500	107 억		2187070	N	N	680	N	00	N
72	20241119	100745	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	100	2	0.47	354104200	16708	9.65	21050	21400	20950	27650	14950	21300	21193.69	10.20	0	-4283	22833	22066	21183	20416	19533	22450	20800	107	6350	500	15330	50	1	21451447	4591	17.76	2.06	12	0.08	1205.00	10365.00	54200	20231128	-60.52	19010	20241114	12.57	49400	-56.68	20240313	19010	12.57	20241114	54200	-60.52	20231128	19010	12.57	20241114	2.64	N	101490	500	107 억		2187070	N	N	680	N	00	N
73	20241119	090738	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21050	-250	5	-1.17	88439850	4194	2.42	21050	21300	20950	27650	14950	21300	21087.23	10.20	0	-95	22833	22066	21183	20416	19533	22450	20800	107	6350	500	15330	50	1	21451447	4516	17.47	2.03	12	0.02	1205.00	10365.00	54200	20231128	-61.16	19010	20241114	10.73	49400	-57.39	20240313	19010	10.73	20241114	54200	-61.16	20231128	19010	10.73	20241114	2.64	N	101490	500	107 억		2187070	N	N	680	N	00	N
74	20241118	160715	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	800	2	3.90	3678183200	173038	62.98	20900	21950	20300	26650	14350	20500	21256.81	10.29	0	-13260	22220	21360	20190	19330	18160	21790	19760	107	6150	500	14760	50	1	21451447	4569	17.68	2.05	12	0.81	1205.00	10365.00	54200	20231128	-60.70	19010	20241114	12.05	49400	-56.88	20240313	19010	12.05	20241114	54200	-60.70	20231128	19010	12.05	20241114	2.62	N	101490	500	107 억		2207357	N	N	679	N	00	N
75	20241118	150723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	700	2	3.41	3504006100	164848	60.00	20900	21950	20300	26650	14350	20500	21256.34	10.29	0	-14548	22220	21360	20190	19330	18160	21790	19760	107	6150	500	14760	50	1	21451447	4548	17.59	2.05	12	0.77	1205.00	10365.00	54200	20231128	-60.89	19010	20241114	11.52	49400	-57.09	20240313	19010	11.52	20241114	54200	-60.89	20231128	19010	11.52	20241114	2.62	N	101490	500	107 억		2207357	N	N	348	N	00	N
76	20241118	140725	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	650	2	3.17	3247178150	152691	55.57	20900	21950	20300	26650	14350	20500	21266.73	10.29	0	-16744	22220	21360	20190	19330	18160	21790	19760	107	6150	500	14760	50	1	21451447	4537	17.55	2.04	12	0.71	1205.00	10365.00	54200	20231128	-60.98	19010	20241114	11.26	49400	-57.19	20240313	19010	11.26	20241114	54200	-60.98	20231128	19010	11.26	20241114	2.62	N	101490	500	107 억		2207357	N	N	348	N	00	N
77	20241118	130723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	650	2	3.17	2997565450	140890	51.28	20900	21950	20300	26650	14350	20500	21276.36	10.29	0	-15867	22220	21360	20190	19330	18160	21790	19760	107	6150	500	14760	50	1	21451447	4537	17.55	2.04	12	0.66	1205.00	10365.00	54200	20231128	-60.98	19010	20241114	11.26	49400	-57.19	20240313	19010	11.26	20241114	54200	-60.98	20231128	19010	11.26	20241114	2.62	N	101490	500	107 억		2207357	N	N	348	N	00	N
78	20241118	120725	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	650	2	3.17	2742685050	128853	46.90	20900	21950	20300	26650	14350	20500	21285.86	10.29	0	-14279	22220	21360	20190	19330	18160	21790	19760	107	6150	500	14760	50	1	21451447	4537	17.55	2.04	12	0.60	1205.00	10365.00	54200	20231128	-60.98	19010	20241114	11.26	49400	-57.19	20240313	19010	11.26	20241114	54200	-60.98	20231128	19010	11.26	20241114	2.62	N	101490	500	107 억		2207357	N	N	348	N	00	N
79	20241118	110724	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	800	2	3.90	2575773050	120999	44.04	20900	21950	20300	26650	14350	20500	21288.07	10.29	0	-10772	22220	21360	20190	19330	18160	21790	19760	107	6150	500	14760	50	1	21451447	4569	17.68	2.05	12	0.56	1205.00	10365.00	54200	20231128	-60.70	19010	20241114	12.05	49400	-56.88	20240313	19010	12.05	20241114	54200	-60.70	20231128	19010	12.05	20241114	2.62	N	101490	500	107 억		2207357	N	N	348	N	00	N
80	20241118	100717	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	900	2	4.39	2134351850	100240	36.48	20900	21950	20300	26650	14350	20500	21293.04	10.29	0	-11506	22220	21360	20190	19330	18160	21790	19760	107	6150	500	14760	50	1	21451447	4591	17.76	2.06	12	0.47	1205.00	10365.00	54200	20231128	-60.52	19010	20241114	12.57	49400	-56.68	20240313	19010	12.57	20241114	54200	-60.52	20231128	19010	12.57	20241114	2.62	N	101490	500	107 억		2207357	N	N	348	N	00	N
81	20241118	090716	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20650	150	2	0.73	315608850	15292	5.57	20900	20900	20450	26650	14350	20500	20639.54	10.29	0	2396	22220	21360	20190	19330	18160	21790	19760	107	6150	500	14760	50	1	21451447	4430	17.14	1.99	12	0.07	1205.00	10365.00	54200	20231128	-61.90	19010	20241114	8.63	49400	-58.20	20240313	19010	8.63	20241114	54200	-61.90	20231128	19010	8.63	20241114	2.62	N	101490	500	107 억		2207357	N	N	348	N	00	N
82	20241115	160738	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	1390	2	7.27	5543986810	273854	84.29	19030	21050	19020	24800	13380	19110	20244.19	10.19	0	28075	20696	19902	19456	18662	18216	19680	18440	107	5690	500	13750	50	1	21451447	4398	17.01	1.98	12	1.28	1205.00	10365.00	54200	20231128	-62.18	19010	20241114	7.84	49400	-58.50	20240313	19010	7.84	20241114	54200	-62.18	20231128	19010	7.84	20241114	2.70	N	101490	500	107 억		2185588	N	N	348	N	00	N
83	20241115	150801	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20450	1340	2	7.01	5316056310	262722	80.86	19030	21050	19020	24800	13380	19110	20234.53	10.19	0	28179	20696	19902	19456	18662	18216	19680	18440	107	5690	500	13750	50	1	21451447	4387	16.97	1.97	12	1.22	1205.00	10365.00	54200	20231128	-62.27	19010	20241114	7.57	49400	-58.60	20240313	19010	7.57	20241114	54200	-62.27	20231128	19010	7.57	20241114	2.70	N	101490	500	107 억		2185588	N	N	744	N	00	N
84	20241115	140752	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20400	1290	2	6.75	4587854960	227035	69.88	19030	21050	19020	24800	13380	19110	20207.70	10.19	0	17219	20696	19902	19456	18662	18216	19680	18440	107	5690	500	13750	50	1	21451447	4376	16.93	1.97	12	1.06	1205.00	10365.00	54200	20231128	-62.36	19010	20241114	7.31	49400	-58.70	20240313	19010	7.31	20241114	54200	-62.36	20231128	19010	7.31	20241114	2.70	N	101490	500	107 억		2185588	N	N	744	N	00	N
85	20241115	130754	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20600	1490	2	7.80	3860379910	191424	58.92	19030	21050	19020	24800	13380	19110	20166.65	10.19	0	15152	20696	19902	19456	18662	18216	19680	18440	107	5690	500	13750	50	1	21451447	4419	17.10	1.99	12	0.89	1205.00	10365.00	54200	20231128	-61.99	19010	20241114	8.36	49400	-58.30	20240313	19010	8.36	20241114	54200	-61.99	20231128	19010	8.36	20241114	2.70	N	101490	500	107 억		2185588	N	N	744	N	00	N
86	20241115	120757	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20250	1140	2	5.97	2557305560	128483	39.54	19030	20400	19020	24800	13380	19110	19903.84	10.19	0	7596	20696	19902	19456	18662	18216	19680	18440	107	5690	500	13750	50	1	21451447	4344	16.80	1.95	12	0.60	1205.00	10365.00	54200	20231128	-62.64	19010	20241114	6.52	49400	-59.01	20240313	19010	6.52	20241114	54200	-62.64	20231128	19010	6.52	20241114	2.70	N	101490	500	107 억		2185588	N	N	744	N	00	N
87	20241115	110737	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	990	2	5.18	2255468510	113464	34.92	19030	20400	19020	24800	13380	19110	19878.27	10.19	0	12505	20696	19902	19456	18662	18216	19680	18440	107	5690	500	13750	50	1	21451447	4312	16.68	1.94	12	0.53	1205.00	10365.00	54200	20231128	-62.92	19010	20241114	5.73	49400	-59.31	20240313	19010	5.73	20241114	54200	-62.92	20231128	19010	5.73	20241114	2.70	N	101490	500	107 억		2185588	N	N	744	N	00	N
88	20241115	100737	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19590	480	2	2.51	951909890	48485	14.92	19030	19870	19020	24800	13380	19110	19633.08	10.19	0	8628	20696	19902	19456	18662	18216	19680	18440	107	5690	500	13750	10	1	21451447	4202	16.26	1.89	12	0.23	1205.00	10365.00	54200	20231128	-63.86	19010	20241114	3.05	49400	-60.34	20240313	19010	3.05	20241114	54200	-63.86	20231128	19010	3.05	20241114	2.70	N	101490	500	107 억		2185588	N	N	744	N	00	N
89	20241115	090717	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19600	490	2	2.56	185480170	9575	2.95	19030	19600	19020	24800	13380	19110	19371.30	10.19	0	989	20696	19902	19456	18662	18216	19680	18440	107	5690	500	13750	10	1	21451447	4204	16.27	1.89	12	0.04	1205.00	10365.00	54200	20231128	-63.84	19010	20241114	3.10	49400	-60.32	20240313	19010	3.10	20241114	54200	-63.84	20231128	19010	3.10	20241114	2.70	N	101490	500	107 억		2185588	N	N	744	N	00	N
90	20241114	160731	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19230	-1120	5	-5.50	5927911660	303287	205.74	20000	20250	19010	26450	14250	20350	19545.50	10.70	0	-76731	21363	20856	20343	19836	19323	21110	20090	107	6100	500	14650	10	1	21451447	4125	15.96	1.86	12	1.41	1205.00	10365.00	54200	20231128	-64.52	19010	20241114	1.16	49400	-61.07	20240313	19010	1.16	20241114	54200	-64.52	20231128	19010	1.16	20241114	2.79	N	101490	500	107 억		2295021	N	N	2276	N	00	N
91	20241114	150736	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19380	-970	5	-4.77	5319565060	271907	184.45	20000	20250	19010	26450	14250	20350	19563.86	10.70	0	-67461	21363	20856	20343	19836	19323	21110	20090	107	6100	500	14650	10	1	21451447	4157	16.08	1.87	12	1.27	1205.00	10365.00	54200	20231128	-64.24	19010	20241114	1.95	49400	-60.77	20240313	19010	1.95	20241114	54200	-64.24	20231128	19010	1.95	20241114	2.79	N	101490	500	107 억		2295021	N	N	2276	N	00	N
92	20241114	140731	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19690	-660	5	-3.24	4825588650	246567	167.26	20000	20250	19010	26450	14250	20350	19571.04	10.70	0	-61959	21363	20856	20343	19836	19323	21110	20090	107	6100	500	14650	10	1	21451447	4224	16.34	1.90	12	1.15	1205.00	10365.00	54200	20231128	-63.67	19010	20241114	3.58	49400	-60.14	20240313	19010	3.58	20241114	54200	-63.67	20231128	19010	3.58	20241114	2.79	N	101490	500	107 억		2295021	N	N	2276	N	00	N
93	20241114	130732	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19610	-740	5	-3.64	4262104560	217918	147.83	20000	20250	19010	26450	14250	20350	19558.22	10.70	0	-60643	21363	20856	20343	19836	19323	21110	20090	107	6100	500	14650	10	1	21451447	4207	16.27	1.89	12	1.02	1205.00	10365.00	54200	20231128	-63.82	19010	20241114	3.16	49400	-60.30	20240313	19010	3.16	20241114	54200	-63.82	20231128	19010	3.16	20241114	2.79	N	101490	500	107 억		2295021	N	N	2276	N	00	N
94	20241114	120730	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19130	-1220	5	-6.00	3394802600	173075	117.41	20000	20250	19010	26450	14250	20350	19614.55	10.70	0	-64942	21363	20856	20343	19836	19323	21110	20090	107	6100	500	14650	10	1	21451447	4104	15.88	1.85	12	0.81	1205.00	10365.00	54200	20231128	-64.70	19010	20241114	0.63	49400	-61.28	20240313	19010	0.63	20241114	54200	-64.70	20231128	19010	0.63	20241114	2.79	N	101490	500	107 억		2295021	N	N	2276	N	00	N
95	20241114	110730	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19600	-750	5	-3.69	2174269930	109818	74.50	20000	20250	19510	26450	14250	20350	19798.75	10.70	0	-45106	21363	20856	20343	19836	19323	21110	20090	107	6100	500	14650	10	1	21451447	4204	16.27	1.89	12	0.51	1205.00	10365.00	54200	20231128	-63.84	19510	20241114	0.46	49400	-60.32	20240313	19510	0.46	20241114	54200	-63.84	20231128	19510	0.46	20241114	2.79	N	101490	500	107 억		2295021	N	N	2276	N	00	N
96	20241114	100750	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19630	-720	5	-3.54	876262130	44194	29.98	20000	20250	19510	26450	14250	20350	19827.39	10.70	0	-23012	21363	20856	20343	19836	19323	21110	20090	107	6100	500	14650	10	1	21451447	4211	16.29	1.89	12	0.21	1205.00	10365.00	54200	20231128	-63.78	19510	20241114	0.62	49400	-60.26	20240313	19510	0.62	20241114	54200	-63.78	20231128	19510	0.62	20241114	2.79	N	101490	500	107 억		2295021	N	N	2276	N	00	N
97	20241114	090725	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	0	3	0.00	0	0	0.00	0	0	0	26450	14250	20350	0.00	10.70	0	0	21363	20856	20343	19836	19323	21110	20090	107	6100	500	14650	50	1	21451447	4365	16.89	1.96	12	0.00	1205.00	10365.00	54200	20231128	-62.45	19830	20241113	2.62	49400	-58.81	20240313	19830	2.62	20241113	54200	-62.45	20231128	19830	2.62	20241113	2.79	N	101490	500	107 억		2295021	N	N	2276	N	00	N
98	20241113	160434	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20350	100	2	0.49	2979550130	146603	74.10	19990	20850	19830	26300	14200	20250	20323.84	10.62	0	21264	21283	20766	20383	19866	19483	20575	19675	107	6050	500	14580	50	1	21451447	4365	16.89	1.96	12	0.68	1205.00	10365.00	54200	20231128	-62.45	19830	20241113	2.62	49400	-58.81	20240313	19830	2.62	20241113	54200	-62.45	20231128	19830	2.62	20241113	2.77	N	101490	500	107 억		2277553	N	N	2276	N	00	N
99	20241113	150458	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20450	200	2	0.99	2710989630	133410	67.43	19990	20850	19830	26300	14200	20250	20320.74	10.62	0	16193	21283	20766	20383	19866	19483	20575	19675	107	6050	500	14580	50	1	21451447	4387	16.97	1.97	12	0.62	1205.00	10365.00	54200	20231128	-62.27	19830	20241113	3.13	49400	-58.60	20240313	19830	3.13	20241113	54200	-62.27	20231128	19830	3.13	20241113	2.77	N	101490	500	107 억		2277553	N	N	221	N	00	N
100	20241113	140457	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20450	200	2	0.99	2352170280	115878	58.57	19990	20850	19830	26300	14200	20250	20298.68	10.62	0	12863	21283	20766	20383	19866	19483	20575	19675	107	6050	500	14580	50	1	21451447	4387	16.97	1.97	12	0.54	1205.00	10365.00	54200	20231128	-62.27	19830	20241113	3.13	49400	-58.60	20240313	19830	3.13	20241113	54200	-62.27	20231128	19830	3.13	20241113	2.77	N	101490	500	107 억		2277553	N	N	221	N	00	N
101	20241113	130453	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20250	0	3	0.00	1950103780	96097	48.57	19990	20850	19830	26300	14200	20250	20293.08	10.62	0	7507	21283	20766	20383	19866	19483	20575	19675	107	6050	500	14580	50	1	21451447	4344	16.80	1.95	12	0.45	1205.00	10365.00	54200	20231128	-62.64	19830	20241113	2.12	49400	-59.01	20240313	19830	2.12	20241113	54200	-62.64	20231128	19830	2.12	20241113	2.77	N	101490	500	107 억		2277553	N	N	221	N	00	N
102	20241113	120451	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20300	50	2	0.25	1769133580	87167	44.06	19990	20850	19830	26300	14200	20250	20295.91	10.62	0	5690	21283	20766	20383	19866	19483	20575	19675	107	6050	500	14580	50	1	21451447	4355	16.85	1.96	12	0.41	1205.00	10365.00	54200	20231128	-62.55	19830	20241113	2.37	49400	-58.91	20240313	19830	2.37	20241113	54200	-62.55	20231128	19830	2.37	20241113	2.77	N	101490	500	107 억		2277553	N	N	221	N	00	N
103	20241113	110450	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20550	300	2	1.48	1359929480	67241	33.99	19990	20700	19830	26300	14200	20250	20224.71	10.62	0	7151	21283	20766	20383	19866	19483	20575	19675	107	6050	500	14580	50	1	21451447	4408	17.05	1.98	12	0.31	1205.00	10365.00	54200	20231128	-62.08	19830	20241113	3.63	49400	-58.40	20240313	19830	3.63	20241113	54200	-62.08	20231128	19830	3.63	20241113	2.77	N	101490	500	107 억		2277553	N	N	221	N	00	N
104	20241113	100449	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20200	-50	5	-0.25	702297800	35000	17.69	19990	20450	19830	26300	14200	20250	20065.65	10.62	0	9659	21283	20766	20383	19866	19483	20575	19675	107	6050	500	14580	50	1	21451447	4333	16.76	1.95	12	0.16	1205.00	10365.00	54200	20231128	-62.73	19830	20241113	1.87	49400	-59.11	20240313	19830	1.87	20241113	54200	-62.73	20231128	19830	1.87	20241113	2.77	N	101490	500	107 억		2277553	N	N	221	N	00	N
105	20241113	090442	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20200	-50	5	-0.25	266092200	13283	6.71	19990	20250	19990	26300	14200	20250	20032.54	10.62	0	3405	21283	20766	20383	19866	19483	20575	19675	107	6050	500	14580	50	1	21451447	4333	16.76	1.95	12	0.06	1205.00	10365.00	54200	20231128	-62.73	19990	20241113	1.05	49400	-59.11	20240313	19990	1.05	20241113	54200	-62.73	20231128	19990	1.05	20241113	2.77	N	101490	500	107 억		2277553	N	N	221	N	00	N
106	20241112	160705	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20250	-850	5	-4.03	3978820000	196471	107.76	20600	20900	20000	27400	14800	21100	20251.40	10.22	0	92054	23000	22050	21450	20500	19900	21750	20200	107	6300	500	15190	50	1	21451447	4344	16.80	1.95	12	0.92	1205.00	10365.00	54200	20231128	-62.64	20000	20241112	1.25	49400	-59.01	20240313	20000	1.25	20241112	54200	-62.64	20231128	20000	1.25	20241112	2.78	N	101490	500	107 억		2191336	N	N	221	N	00	N
107	20241112	150710	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20250	-850	5	-4.03	3634341150	179436	98.42	20600	20900	20000	27400	14800	21100	20254.20	10.22	0	84274	23000	22050	21450	20500	19900	21750	20200	107	6300	500	15190	50	1	21451447	4344	16.80	1.95	12	0.84	1205.00	10365.00	54200	20231128	-62.64	20000	20241112	1.25	49400	-59.01	20240313	20000	1.25	20241112	54200	-62.64	20231128	20000	1.25	20241112	2.78	N	101490	500	107 억		2191336	N	N	662	N	00	N
108	20241112	140717	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20150	-950	5	-4.50	3057233000	150822	82.72	20600	20900	20000	27400	14800	21100	20270.42	10.22	0	65967	23000	22050	21450	20500	19900	21750	20200	107	6300	500	15190	50	1	21451447	4322	16.72	1.94	12	0.70	1205.00	10365.00	54200	20231128	-62.82	20000	20241112	0.75	49400	-59.21	20240313	20000	0.75	20241112	54200	-62.82	20231128	20000	0.75	20241112	2.78	N	101490	500	107 억		2191336	N	N	662	N	00	N
109	20241112	130714	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20100	-1000	5	-4.74	2735635750	134852	73.96	20600	20900	20000	27400	14800	21100	20286.15	10.22	0	55473	23000	22050	21450	20500	19900	21750	20200	107	6300	500	15190	50	1	21451447	4312	16.68	1.94	12	0.63	1205.00	10365.00	54200	20231128	-62.92	20000	20241112	0.50	49400	-59.31	20240313	20000	0.50	20241112	54200	-62.92	20231128	20000	0.50	20241112	2.78	N	101490	500	107 억		2191336	N	N	662	N	00	N
110	20241112	120712	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20150	-950	5	-4.50	2202047850	108298	59.40	20600	20900	20050	27400	14800	21100	20333.16	10.22	0	44577	23000	22050	21450	20500	19900	21750	20200	107	6300	500	15190	50	1	21451447	4322	16.72	1.94	12	0.50	1205.00	10365.00	54200	20231128	-62.82	20050	20241112	0.50	49400	-59.21	20240313	20050	0.50	20241112	54200	-62.82	20231128	20050	0.50	20241112	2.78	N	101490	500	107 억		2191336	N	N	662	N	00	N
111	20241112	110711	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20350	-750	5	-3.55	1820576500	89447	49.06	20600	20900	20050	27400	14800	21100	20353.61	10.22	0	38157	23000	22050	21450	20500	19900	21750	20200	107	6300	500	15190	50	1	21451447	4365	16.89	1.96	12	0.42	1205.00	10365.00	54200	20231128	-62.45	20050	20241112	1.50	49400	-58.81	20240313	20050	1.50	20241112	54200	-62.45	20231128	20050	1.50	20241112	2.78	N	101490	500	107 억		2191336	N	N	662	N	00	N
112	20241112	100710	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20500	-600	5	-2.84	1498971500	73747	40.45	20600	20900	20050	27400	14800	21100	20325.76	10.22	0	29144	23000	22050	21450	20500	19900	21750	20200	107	6300	500	15190	50	1	21451447	4398	17.01	1.98	12	0.34	1205.00	10365.00	54200	20231128	-62.18	20050	20241112	2.24	49400	-58.50	20240313	20050	2.24	20241112	54200	-62.18	20231128	20050	2.24	20241112	2.78	N	101490	500	107 억		2191336	N	N	662	N	00	N
113	20241112	090709	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20550	-550	5	-2.61	299400000	14524	7.97	20600	20900	20500	27400	14800	21100	20613.82	10.22	0	1346	23000	22050	21450	20500	19900	21750	20200	107	6300	500	15190	50	1	21451447	4408	17.05	1.98	12	0.07	1205.00	10365.00	54200	20231128	-62.08	20500	20241112	0.24	49400	-58.40	20240313	20500	0.24	20241112	54200	-62.08	20231128	20500	0.24	20241112	2.78	N	101490	500	107 억		2191336	N	N	662	N	00	N
114	20241111	160704	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21100	-1300	5	-5.80	3853640400	181423	276.22	22300	22400	20850	29100	15700	22400	21241.24	10.23	0	-7764	23733	23066	22733	22066	21733	22900	21900	107	6700	500	16120	50	1	21451447	4526	17.51	2.04	12	0.85	1205.00	10365.00	54200	20231128	-61.07	20850	20241111	1.20	49400	-57.29	20240313	20850	1.20	20241111	54200	-61.07	20231128	20850	1.20	20241111	2.75	N	101490	500	107 억		2193976	N	N	662	N	00	N
115	20241111	150725	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21150	-1250	5	-5.58	3590502850	168888	257.14	22300	22400	20900	29100	15700	22400	21259.57	10.23	0	-9005	23733	23066	22733	22066	21733	22900	21900	107	6700	500	16120	50	1	21451447	4537	17.55	2.04	12	0.79	1205.00	10365.00	54200	20231128	-60.98	20900	20241111	1.20	49400	-57.19	20240313	20900	1.20	20241111	54200	-60.98	20231128	20900	1.20	20241111	2.75	N	101490	500	107 억		2193976	N	N	1135	N	00	N
116	20241111	140715	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21150	-1250	5	-5.58	3091474100	145217	221.10	22300	22400	20900	29100	15700	22400	21288.54	10.23	0	-10122	23733	23066	22733	22066	21733	22900	21900	107	6700	500	16120	50	1	21451447	4537	17.55	2.04	12	0.68	1205.00	10365.00	54200	20231128	-60.98	20900	20241111	1.20	49400	-57.19	20240313	20900	1.20	20241111	54200	-60.98	20231128	20900	1.20	20241111	2.75	N	101490	500	107 억		2193976	N	N	1135	N	00	N
117	20241111	130712	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21200	-1200	5	-5.36	2877514950	135128	205.74	22300	22400	20900	29100	15700	22400	21294.62	10.23	0	-12683	23733	23066	22733	22066	21733	22900	21900	107	6700	500	16120	50	1	21451447	4548	17.59	2.05	12	0.63	1205.00	10365.00	54200	20231128	-60.89	20900	20241111	1.44	49400	-57.09	20240313	20900	1.44	20241111	54200	-60.89	20231128	20900	1.44	20241111	2.75	N	101490	500	107 억		2193976	N	N	1135	N	00	N
118	20241111	120711	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21050	-1350	5	-6.03	2590306600	121577	185.11	22300	22400	20900	29100	15700	22400	21305.77	10.23	0	-15752	23733	23066	22733	22066	21733	22900	21900	107	6700	500	16120	50	1	21451447	4516	17.47	2.03	12	0.57	1205.00	10365.00	54200	20231128	-61.16	20900	20241111	0.72	49400	-57.39	20240313	20900	0.72	20241111	54200	-61.16	20231128	20900	0.72	20241111	2.75	N	101490	500	107 억		2193976	N	N	1135	N	00	N
119	20241111	110707	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21150	-1250	5	-5.58	2406346400	112874	171.85	22300	22400	20900	29100	15700	22400	21318.74	10.23	0	-17570	23733	23066	22733	22066	21733	22900	21900	107	6700	500	16120	50	1	21451447	4537	17.55	2.04	12	0.53	1205.00	10365.00	54200	20231128	-60.98	20900	20241111	1.20	49400	-57.19	20240313	20900	1.20	20241111	54200	-60.98	20231128	20900	1.20	20241111	2.75	N	101490	500	107 억		2193976	N	N	1135	N	00	N
120	20241111	100705	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21150	-1250	5	-5.58	1961088300	91783	139.74	22300	22400	20900	29100	15700	22400	21366.42	10.23	0	-17905	23733	23066	22733	22066	21733	22900	21900	107	6700	500	16120	50	1	21451447	4537	17.55	2.04	12	0.43	1205.00	10365.00	54200	20231128	-60.98	20900	20241111	1.20	49400	-57.19	20240313	20900	1.20	20241111	54200	-60.98	20231128	20900	1.20	20241111	2.75	N	101490	500	107 억		2193976	N	N	1135	N	00	N
121	20241111	090702	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	21650	-750	5	-3.35	318196450	14507	22.09	22300	22400	21600	29100	15700	22400	21933.54	10.23	0	-6576	23733	23066	22733	22066	21733	22900	21900	107	6700	500	16120	50	1	21451447	4644	17.97	2.09	12	0.07	1205.00	10365.00	54200	20231128	-60.06	21600	20241111	0.23	49400	-56.17	20240313	21600	0.23	20241111	54200	-60.06	20231128	21600	0.23	20241111	2.75	N	101490	500	107 억		2193976	N	N	1135	N	00	N
122	20241108	160659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22400	0	3	0.00	1494133650	65371	84.39	22800	23400	22400	29100	15700	22400	22860.29	9.80	0	7266	23033	22716	22333	22016	21633	22525	21825	107	6700	500	16120	50	1	21451447	4805	18.59	2.16	12	0.30	1205.00	10365.00	54200	20231128	-58.67	21700	20241106	3.23	49400	-54.66	20240313	21700	3.23	20241106	54200	-58.67	20231128	21700	3.23	20241106	2.74	N	101490	500	107 억		2101769	N	N	1135	N	00	N
123	20241108	150706	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22450	50	2	0.22	1372899250	59962	77.41	22800	23400	22400	29100	15700	22400	22896.16	9.80	0	9070	23033	22716	22333	22016	21633	22525	21825	107	6700	500	16120	50	1	21451447	4816	18.63	2.17	12	0.28	1205.00	10365.00	54200	20231128	-58.58	21700	20241106	3.46	49400	-54.55	20240313	21700	3.46	20241106	54200	-58.58	20231128	21700	3.46	20241106	2.74	N	101490	500	107 억		2101769	N	N	2225	N	00	N
124	20241108	140703	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22500	100	2	0.45	1270752750	55416	71.54	22800	23400	22450	29100	15700	22400	22931.15	9.80	0	11520	23033	22716	22333	22016	21633	22525	21825	107	6700	500	16120	50	1	21451447	4827	18.67	2.17	12	0.26	1205.00	10365.00	54200	20231128	-58.49	21700	20241106	3.69	49400	-54.45	20240313	21700	3.69	20241106	54200	-58.49	20231128	21700	3.69	20241106	2.74	N	101490	500	107 억		2101769	N	N	2225	N	00	N
125	20241108	130706	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	450	2	2.01	1037804950	45100	58.22	22800	23400	22600	29100	15700	22400	23011.20	9.80	0	18312	23033	22716	22333	22016	21633	22525	21825	107	6700	500	16120	50	1	21451447	4902	18.96	2.20	12	0.21	1205.00	10365.00	54200	20231128	-57.84	21700	20241106	5.30	49400	-53.74	20240313	21700	5.30	20241106	54200	-57.84	20231128	21700	5.30	20241106	2.74	N	101490	500	107 억		2101769	N	N	2225	N	00	N
126	20241108	120706	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	600	2	2.68	988701100	42950	55.45	22800	23400	22600	29100	15700	22400	23019.82	9.80	0	18273	23033	22716	22333	22016	21633	22525	21825	107	6700	500	16120	50	1	21451447	4934	19.09	2.22	12	0.20	1205.00	10365.00	54200	20231128	-57.56	21700	20241106	5.99	49400	-53.44	20240313	21700	5.99	20241106	54200	-57.56	20231128	21700	5.99	20241106	2.74	N	101490	500	107 억		2101769	N	N	2225	N	00	N
127	20241108	110704	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	450	2	2.01	949812550	41253	53.26	22800	23400	22600	29100	15700	22400	23024.08	9.80	0	17850	23033	22716	22333	22016	21633	22525	21825	107	6700	500	16120	50	1	21451447	4902	18.96	2.20	12	0.19	1205.00	10365.00	54200	20231128	-57.84	21700	20241106	5.30	49400	-53.74	20240313	21700	5.30	20241106	54200	-57.84	20231128	21700	5.30	20241106	2.74	N	101490	500	107 억		2101769	N	N	2225	N	00	N
128	20241108	100714	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	500	2	2.23	755212300	32770	42.31	22800	23400	22600	29100	15700	22400	23045.84	9.80	0	16076	23033	22716	22333	22016	21633	22525	21825	107	6700	500	16120	50	1	21451447	4912	19.00	2.21	12	0.15	1205.00	10365.00	54200	20231128	-57.75	21700	20241106	5.53	49400	-53.64	20240313	21700	5.53	20241106	54200	-57.75	20231128	21700	5.53	20241106	2.74	N	101490	500	107 억		2101769	N	N	2225	N	00	N
129	20241108	090658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	500	2	2.23	146134700	6400	8.26	22800	22950	22600	29100	15700	22400	22833.55	9.80	0	4173	23033	22716	22333	22016	21633	22525	21825	107	6700	500	16120	50	1	21451447	4912	19.00	2.21	12	0.03	1205.00	10365.00	54200	20231128	-57.75	21700	20241106	5.53	49400	-53.64	20240313	21700	5.53	20241106	54200	-57.75	20231128	21700	5.53	20241106	2.74	N	101490	500	107 억		2101769	N	N	2225	N	00	N
130	20241107	160700	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22400	-300	5	-1.32	1717617650	77129	70.23	22450	22650	21950	29500	15900	22700	22268.29	9.74	0	7145	24833	23766	22733	21666	20633	23250	21150	107	6800	500	16340	50	1	21451447	4805	18.59	2.16	12	0.36	1205.00	10365.00	54200	20231128	-58.67	21700	20241106	3.23	49400	-54.66	20240313	21700	3.23	20241106	54200	-58.67	20231128	21700	3.23	20241106	2.75	N	101490	500	107 억		2089090	N	N	2224	N	00	N
131	20241107	150702	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22350	-350	5	-1.54	1579961850	70973	64.62	22450	22650	21950	29500	15900	22700	22261.45	9.74	0	5589	24833	23766	22733	21666	20633	23250	21150	107	6800	500	16340	50	1	21451447	4794	18.55	2.16	12	0.33	1205.00	10365.00	54200	20231128	-58.76	21700	20241106	3.00	49400	-54.76	20240313	21700	3.00	20241106	54200	-58.76	20231128	21700	3.00	20241106	2.75	N	101490	500	107 억		2089090	N	N	3987	N	00	N
132	20241107	140704	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22450	-250	5	-1.10	1452151500	65261	59.42	22450	22650	21950	29500	15900	22700	22251.44	9.74	0	5919	24833	23766	22733	21666	20633	23250	21150	107	6800	500	16340	50	1	21451447	4816	18.63	2.17	12	0.30	1205.00	10365.00	54200	20231128	-58.58	21700	20241106	3.46	49400	-54.55	20240313	21700	3.46	20241106	54200	-58.58	20231128	21700	3.46	20241106	2.75	N	101490	500	107 억		2089090	N	N	3987	N	00	N
133	20241107	130705	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22500	-200	5	-0.88	1313401300	59076	53.79	22450	22650	21950	29500	15900	22700	22232.40	9.74	0	3724	24833	23766	22733	21666	20633	23250	21150	107	6800	500	16340	50	1	21451447	4827	18.67	2.17	12	0.28	1205.00	10365.00	54200	20231128	-58.49	21700	20241106	3.69	49400	-54.45	20240313	21700	3.69	20241106	54200	-58.49	20231128	21700	3.69	20241106	2.75	N	101490	500	107 억		2089090	N	N	3987	N	00	N
134	20241107	120702	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22550	-150	5	-0.66	1157366950	52133	47.47	22450	22650	21950	29500	15900	22700	22200.28	9.74	0	529	24833	23766	22733	21666	20633	23250	21150	107	6800	500	16340	50	1	21451447	4837	18.71	2.18	12	0.24	1205.00	10365.00	54200	20231128	-58.39	21700	20241106	3.92	49400	-54.35	20240313	21700	3.92	20241106	54200	-58.39	20231128	21700	3.92	20241106	2.75	N	101490	500	107 억		2089090	N	N	3987	N	00	N
135	20241107	110700	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22300	-400	5	-1.76	1065678050	48057	43.76	22450	22500	21950	29500	15900	22700	22175.29	9.74	0	1177	24833	23766	22733	21666	20633	23250	21150	107	6800	500	16340	50	1	21451447	4784	18.51	2.15	12	0.22	1205.00	10365.00	54200	20231128	-58.86	21700	20241106	2.76	49400	-54.86	20240313	21700	2.76	20241106	54200	-58.86	20231128	21700	2.76	20241106	2.75	N	101490	500	107 억		2089090	N	N	3987	N	00	N
136	20241107	100701	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22150	-550	5	-2.42	900532150	40606	36.97	22450	22500	21950	29500	15900	22700	22177.32	9.74	0	738	24833	23766	22733	21666	20633	23250	21150	107	6800	500	16340	50	1	21451447	4751	18.38	2.14	12	0.19	1205.00	10365.00	54200	20231128	-59.13	21700	20241106	2.07	49400	-55.16	20240313	21700	2.07	20241106	54200	-59.13	20231128	21700	2.07	20241106	2.75	N	101490	500	107 억		2089090	N	N	3987	N	00	N
137	20241107	090700	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22200	-500	5	-2.20	127927500	5717	5.21	22450	22500	22200	29500	15900	22700	22376.68	9.74	0	-386	24833	23766	22733	21666	20633	23250	21150	107	6800	500	16340	50	1	21451447	4762	18.42	2.14	12	0.03	1205.00	10365.00	54200	20231128	-59.04	21700	20241106	2.30	49400	-55.06	20240313	21700	2.30	20241106	54200	-59.04	20231128	21700	2.30	20241106	2.75	N	101490	500	107 억		2089090	N	N	3987	N	00	N
138	20241106	160705	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22700	-500	5	-2.16	2517424050	109596	313.79	23400	23800	21700	30150	16250	23200	22970.77	9.68	0	19309	23800	23500	23300	23000	22800	23450	22950	107	6950	500	16700	50	1	21451447	4869	18.84	2.19	12	0.51	1205.00	10365.00	54200	20231128	-58.12	21700	20241106	4.61	49400	-54.05	20240313	21700	4.61	20241106	54200	-58.12	20231128	21700	4.61	20241106	2.77	N	101490	500	107 억		2075849	N	N	3987	N	00	N
139	20241106	150726	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22550	-650	5	-2.80	2434738050	105946	303.34	23400	23800	21700	30150	16250	23200	22980.93	9.68	0	18223	23800	23500	23300	23000	22800	23450	22950	107	6950	500	16700	50	1	21451447	4837	18.71	2.18	12	0.49	1205.00	10365.00	54200	20231128	-58.39	21700	20241106	3.92	49400	-54.35	20240313	21700	3.92	20241106	54200	-58.39	20231128	21700	3.92	20241106	2.77	N	101490	500	107 억		2075849	N	N	743	N	00	N
140	20241106	140719	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22800	-400	5	-1.72	2012776300	87366	250.15	23400	23800	21700	30150	16250	23200	23038.44	9.68	0	12521	23800	23500	23300	23000	22800	23450	22950	107	6950	500	16700	50	1	21451447	4891	18.92	2.20	12	0.41	1205.00	10365.00	54200	20231128	-57.93	21700	20241106	5.07	49400	-53.85	20240313	21700	5.07	20241106	54200	-57.93	20231128	21700	5.07	20241106	2.77	N	101490	500	107 억		2075849	N	N	743	N	00	N
141	20241106	130728	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22700	-500	5	-2.16	1619098700	69984	200.38	23400	23800	21700	30150	16250	23200	23135.27	9.68	0	7975	23800	23500	23300	23000	22800	23450	22950	107	6950	500	16700	50	1	21451447	4869	18.84	2.19	12	0.33	1205.00	10365.00	54200	20231128	-58.12	21700	20241106	4.61	49400	-54.05	20240313	21700	4.61	20241106	54200	-58.12	20231128	21700	4.61	20241106	2.77	N	101490	500	107 억		2075849	N	N	743	N	00	N
142	20241106	120703	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	200	2	0.86	807339150	34413	98.53	23400	23800	23200	30150	16250	23200	23460.30	9.68	0	3386	23800	23500	23300	23000	22800	23450	22950	107	6950	500	16700	50	1	21451447	5020	19.42	2.26	12	0.16	1205.00	10365.00	54200	20231128	-56.83	22200	20241025	5.41	49400	-52.63	20240313	22200	5.41	20241025	54200	-56.83	20231128	22200	5.41	20241025	2.77	N	101490	500	107 억		2075849	N	N	743	N	00	N
143	20241106	110708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	400	2	1.72	455189750	19439	55.66	23400	23650	23200	30150	16250	23200	23416.32	9.68	0	4808	23800	23500	23300	23000	22800	23450	22950	107	6950	500	16700	50	1	21451447	5063	19.59	2.28	12	0.09	1205.00	10365.00	54200	20231128	-56.46	22200	20241025	6.31	49400	-52.23	20240313	22200	6.31	20241025	54200	-56.46	20231128	22200	6.31	20241025	2.77	N	101490	500	107 억		2075849	N	N	743	N	00	N
144	20241106	100712	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	50	2	0.22	251091350	10745	30.77	23400	23600	23200	30150	16250	23200	23368.20	9.68	0	-1124	23800	23500	23300	23000	22800	23450	22950	107	6950	500	16700	50	1	21451447	4987	19.29	2.24	12	0.05	1205.00	10365.00	54200	20231128	-57.10	22200	20241025	4.73	49400	-52.94	20240313	22200	4.73	20241025	54200	-57.10	20231128	22200	4.73	20241025	2.77	N	101490	500	107 억		2075849	N	N	743	N	00	N
145	20241106	090707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	200	2	0.86	29071500	1247	3.57	23400	23400	23250	30150	16250	23200	23313.15	9.68	0	-808	23800	23500	23300	23000	22800	23450	22950	107	6950	500	16700	50	1	21451447	5020	19.42	2.26	12	0.01	1205.00	10365.00	54200	20231128	-56.83	22200	20241025	5.41	49400	-52.63	20240313	22200	5.41	20241025	54200	-56.83	20231128	22200	5.41	20241025	2.77	N	101490	500	107 억		2075849	N	N	743	N	00	N
146	20241105	160647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23200	-300	5	-1.28	809963100	34725	43.71	23200	23600	23100	30550	16450	23500	23325.09	9.67	0	-3851	24066	23782	23316	23032	22566	23925	23175	107	7050	500	16920	50	1	21451447	4977	19.25	2.24	12	0.16	1205.00	10365.00	54200	20231128	-57.20	22200	20241025	4.50	49400	-53.04	20240313	22200	4.50	20241025	54200	-57.20	20231128	22200	4.50	20241025	2.76	N	101490	500	107 억		2075220	N	N	743	N	00	N
147	20241105	150700	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	-350	5	-1.49	744855550	31914	40.17	23200	23600	23150	30550	16450	23500	23339.46	9.67	0	-3270	24066	23782	23316	23032	22566	23925	23175	107	7050	500	16920	50	1	21451447	4966	19.21	2.23	12	0.15	1205.00	10365.00	54200	20231128	-57.29	22200	20241025	4.28	49400	-53.14	20240313	22200	4.28	20241025	54200	-57.29	20231128	22200	4.28	20241025	2.76	N	101490	500	107 억		2075220	N	N	6564	N	00	N
148	20241105	140656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	-200	5	-0.85	637637050	27293	34.35	23200	23600	23200	30550	16450	23500	23362.66	9.67	0	-2181	24066	23782	23316	23032	22566	23925	23175	107	7050	500	16920	50	1	21451447	4998	19.34	2.25	12	0.13	1205.00	10365.00	54200	20231128	-57.01	22200	20241025	4.95	49400	-52.83	20240313	22200	4.95	20241025	54200	-57.01	20231128	22200	4.95	20241025	2.76	N	101490	500	107 억		2075220	N	N	6564	N	00	N
149	20241105	130700	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	0	3	0.00	408048550	17451	21.97	23200	23600	23200	30550	16450	23500	23382.53	9.67	0	358	24066	23782	23316	23032	22566	23925	23175	107	7050	500	16920	50	1	21451447	5041	19.50	2.27	12	0.08	1205.00	10365.00	54200	20231128	-56.64	22200	20241025	5.86	49400	-52.43	20240313	22200	5.86	20241025	54200	-56.64	20231128	22200	5.86	20241025	2.76	N	101490	500	107 억		2075220	N	N	6564	N	00	N
150	20241105	120655	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-100	5	-0.43	334605550	14318	18.02	23200	23600	23200	30550	16450	23500	23369.57	9.67	0	-1413	24066	23782	23316	23032	22566	23925	23175	107	7050	500	16920	50	1	21451447	5020	19.42	2.26	12	0.07	1205.00	10365.00	54200	20231128	-56.83	22200	20241025	5.41	49400	-52.63	20240313	22200	5.41	20241025	54200	-56.83	20231128	22200	5.41	20241025	2.76	N	101490	500	107 억		2075220	N	N	6564	N	00	N
151	20241105	110646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	-150	5	-0.64	299579250	12820	16.14	23200	23600	23200	30550	16450	23500	23368.12	9.67	0	-1470	24066	23782	23316	23032	22566	23925	23175	107	7050	500	16920	50	1	21451447	5009	19.38	2.25	12	0.06	1205.00	10365.00	54200	20231128	-56.92	22200	20241025	5.18	49400	-52.73	20240313	22200	5.18	20241025	54200	-56.92	20231128	22200	5.18	20241025	2.76	N	101490	500	107 억		2075220	N	N	6564	N	00	N
152	20241105	100654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	-150	5	-0.64	269785750	11545	14.53	23200	23600	23200	30550	16450	23500	23368.19	9.67	0	-1828	24066	23782	23316	23032	22566	23925	23175	107	7050	500	16920	50	1	21451447	5009	19.38	2.25	12	0.05	1205.00	10365.00	54200	20231128	-56.92	22200	20241025	5.18	49400	-52.73	20240313	22200	5.18	20241025	54200	-56.92	20231128	22200	5.18	20241025	2.76	N	101490	500	107 억		2075220	N	N	6564	N	00	N
153	20241105	090651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	100	2	0.43	70017300	2990	3.76	23200	23600	23200	30550	16450	23500	23417.16	9.67	0	1431	24066	23782	23316	23032	22566	23925	23175	107	7050	500	16920	50	1	21451447	5063	19.59	2.28	12	0.01	1205.00	10365.00	54200	20231128	-56.46	22200	20241025	6.31	49400	-52.23	20240313	22200	6.31	20241025	54200	-56.46	20231128	22200	6.31	20241025	2.76	N	101490	500	107 억		2075220	N	N	6564	N	00	N
154	20241104	160648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	400	2	1.73	1854346100	79327	200.01	23150	23600	22850	30000	16200	23100	23375.97	9.67	0	21377	23500	23300	23050	22850	22600	23400	22950	107	6900	500	16630	50	1	21451447	5041	19.50	2.27	12	0.37	1205.00	10365.00	54200	20231128	-56.64	22200	20241025	5.86	49400	-52.43	20240313	22200	5.86	20241025	54200	-56.64	20231128	22200	5.86	20241025	2.80	N	101490	500	107 억		2074811	N	N	6564	N	00	N
155	20241104	150659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	250	2	1.08	1742250850	74540	187.94	23150	23600	22850	30000	16200	23100	23373.37	9.67	0	18854	23500	23300	23050	22850	22600	23400	22950	107	6900	500	16630	50	1	21451447	5009	19.38	2.25	12	0.35	1205.00	10365.00	54200	20231128	-56.92	22200	20241025	5.18	49400	-52.73	20240313	22200	5.18	20241025	54200	-56.92	20231128	22200	5.18	20241025	2.80	N	101490	500	107 억		2074811	N	N	343	N	00	N
156	20241104	140649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	300	2	1.30	1552482600	66398	167.41	23150	23600	22850	30000	16200	23100	23381.47	9.67	0	16419	23500	23300	23050	22850	22600	23400	22950	107	6900	500	16630	50	1	21451447	5020	19.42	2.26	12	0.31	1205.00	10365.00	54200	20231128	-56.83	22200	20241025	5.41	49400	-52.63	20240313	22200	5.41	20241025	54200	-56.83	20231128	22200	5.41	20241025	2.80	N	101490	500	107 억		2074811	N	N	343	N	00	N
157	20241104	130641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	350	2	1.52	1350101650	57739	145.58	23150	23600	22850	30000	16200	23100	23382.84	9.67	0	13648	23500	23300	23050	22850	22600	23400	22950	107	6900	500	16630	50	1	21451447	5030	19.46	2.26	12	0.27	1205.00	10365.00	54200	20231128	-56.73	22200	20241025	5.63	49400	-52.53	20240313	22200	5.63	20241025	54200	-56.73	20231128	22200	5.63	20241025	2.80	N	101490	500	107 억		2074811	N	N	343	N	00	N
158	20241104	120639	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	350	2	1.52	1110818600	47550	119.89	23150	23600	22850	30000	16200	23100	23361.06	9.67	0	15338	23500	23300	23050	22850	22600	23400	22950	107	6900	500	16630	50	1	21451447	5030	19.46	2.26	12	0.22	1205.00	10365.00	54200	20231128	-56.73	22200	20241025	5.63	49400	-52.53	20240313	22200	5.63	20241025	54200	-56.73	20231128	22200	5.63	20241025	2.80	N	101490	500	107 억		2074811	N	N	343	N	00	N
159	20241104	110634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	350	2	1.52	926788300	39715	100.13	23150	23600	22850	30000	16200	23100	23335.98	9.67	0	11971	23500	23300	23050	22850	22600	23400	22950	107	6900	500	16630	50	1	21451447	5030	19.46	2.26	12	0.19	1205.00	10365.00	54200	20231128	-56.73	22200	20241025	5.63	49400	-52.53	20240313	22200	5.63	20241025	54200	-56.73	20231128	22200	5.63	20241025	2.80	N	101490	500	107 억		2074811	N	N	343	N	00	N
160	20241104	100628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	400	2	1.73	530351500	22810	57.51	23150	23500	22850	30000	16200	23100	23250.83	9.67	0	8727	23500	23300	23050	22850	22600	23400	22950	107	6900	500	16630	50	1	21451447	5041	19.50	2.27	12	0.11	1205.00	10365.00	54200	20231128	-56.64	22200	20241025	5.86	49400	-52.43	20240313	22200	5.86	20241025	54200	-56.64	20231128	22200	5.86	20241025	2.80	N	101490	500	107 억		2074811	N	N	343	N	00	N
161	20241104	090636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	0	3	0.00	18640350	809	2.04	23150	23150	22850	30000	16200	23100	23041.22	9.67	0	-524	23500	23300	23050	22850	22600	23400	22950	107	6900	500	16630	50	1	21451447	4955	19.17	2.23	12	0.00	1205.00	10365.00	54200	20231128	-57.38	22200	20241025	4.05	49400	-53.24	20240313	22200	4.05	20241025	54200	-57.38	20231128	22200	4.05	20241025	2.80	N	101490	500	107 억		2074811	N	N	343	N	00	N
162	20241101	160614	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	-300	5	-1.28	911982900	39597	25.22	23000	23250	22800	30400	16400	23400	23031.27	9.70	0	-4625	24533	23966	23083	22516	21633	24250	22800	107	7000	500	16840	50	1	21451447	4955	19.17	2.23	12	0.18	1205.00	10365.00	54200	20231128	-57.38	22200	20241025	4.05	49400	-53.24	20240313	22200	4.05	20241025	54200	-57.38	20231128	22200	4.05	20241025	2.79	N	101490	500	107 억		2081569	N	N	343	N	00	N
163	20241101	150628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	-350	5	-1.50	779961900	33882	21.58	23000	23250	22800	30400	16400	23400	23019.95	9.70	0	-3982	24533	23966	23083	22516	21633	24250	22800	107	7000	500	16840	50	1	21451447	4945	19.13	2.22	12	0.16	1205.00	10365.00	54200	20231128	-57.47	22200	20241025	3.83	49400	-53.34	20240313	22200	3.83	20241025	54200	-57.47	20231128	22200	3.83	20241025	2.79	N	101490	500	107 억		2081569	N	N	7249	N	00	N
164	20241101	140611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	-350	5	-1.50	675631700	29356	18.70	23000	23250	22800	30400	16400	23400	23015.11	9.70	0	-3976	24533	23966	23083	22516	21633	24250	22800	107	7000	500	16840	50	1	21451447	4945	19.13	2.22	12	0.14	1205.00	10365.00	54200	20231128	-57.47	22200	20241025	3.83	49400	-53.34	20240313	22200	3.83	20241025	54200	-57.47	20231128	22200	3.83	20241025	2.79	N	101490	500	107 억		2081569	N	N	7249	N	00	N
165	20241101	130725	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	-150	5	-0.64	566065500	24607	15.67	23000	23250	22800	30400	16400	23400	23004.25	9.70	0	-1614	24533	23966	23083	22516	21633	24250	22800	107	7000	500	16840	50	1	21451447	4987	19.29	2.24	12	0.11	1205.00	10365.00	54200	20231128	-57.10	22200	20241025	4.73	49400	-52.94	20240313	22200	4.73	20241025	54200	-57.10	20231128	22200	4.73	20241025	2.79	N	101490	500	107 억		2081569	N	N	7249	N	00	N
166	20241101	120725	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	-300	5	-1.28	469206850	20411	13.00	23000	23250	22800	30400	16400	23400	22987.94	9.70	0	-63	24533	23966	23083	22516	21633	24250	22800	107	7000	500	16840	50	1	21451447	4955	19.17	2.23	12	0.10	1205.00	10365.00	54200	20231128	-57.38	22200	20241025	4.05	49400	-53.24	20240313	22200	4.05	20241025	54200	-57.38	20231128	22200	4.05	20241025	2.79	N	101490	500	107 억		2081569	N	N	7249	N	00	N
167	20241101	110723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	-350	5	-1.50	363366200	15827	10.08	23000	23150	22800	30400	16400	23400	22958.63	9.70	0	565	24533	23966	23083	22516	21633	24250	22800	107	7000	500	16840	50	1	21451447	4945	19.13	2.22	12	0.07	1205.00	10365.00	54200	20231128	-57.47	22200	20241025	3.83	49400	-53.34	20240313	22200	3.83	20241025	54200	-57.47	20231128	22200	3.83	20241025	2.79	N	101490	500	107 억		2081569	N	N	7249	N	00	N
168	20241101	100725	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	-450	5	-1.92	255322350	11116	7.08	23000	23150	22800	30400	16400	23400	22968.91	9.70	0	48	24533	23966	23083	22516	21633	24250	22800	107	7000	500	16840	50	1	21451447	4923	19.05	2.21	12	0.05	1205.00	10365.00	54200	20231128	-57.66	22200	20241025	3.38	49400	-53.54	20240313	22200	3.38	20241025	54200	-57.66	20231128	22200	3.38	20241025	2.79	N	101490	500	107 억		2081569	N	N	7249	N	00	N
169	20241101	090722	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	-300	5	-1.28	46820250	2038	1.30	23000	23100	22850	30400	16400	23400	22973.63	9.70	0	-250	24533	23966	23083	22516	21633	24250	22800	107	7000	500	16840	50	1	21451447	4955	19.17	2.23	12	0.01	1205.00	10365.00	54200	20231128	-57.38	22200	20241025	4.05	49400	-53.24	20240313	22200	4.05	20241025	54200	-57.38	20231128	22200	4.05	20241025	2.79	N	101490	500	107 억		2081569	N	N	7249	N	00	N