KissMeData/091700/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	160801	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7130	100	2	1.42	3095573750	429179	303.88	7180	7340	7070	9130	4930	7030	7212.87	13.97	0	-23450	7090	7060	7000	6970	6910	7075	6985	295	2100	500	5480	10	1	58918214	4201	14.58	0.80	12	0.73	489.00	8861.00	8880	20231102	-19.71	6820	20241028	4.55	8590	-17.00	20240508	6820	4.55	20241028	8880	-19.71	20231102	6820	4.55	20241028	1.59	N	091700	500	294 억		8232325	N	N	681	N	00	N
3	20241031	150812	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7170	140	2	1.99	2963115430	410633	290.74	7180	7340	7070	9130	4930	7030	7215.97	13.97	0	-29703	7090	7060	7000	6970	6910	7075	6985	295	2100	500	5480	10	1	58918214	4224	14.66	0.81	12	0.70	489.00	8861.00	8880	20231102	-19.26	6820	20241028	5.13	8590	-16.53	20240508	6820	5.13	20241028	8880	-19.26	20231102	6820	5.13	20241028	1.59	N	091700	500	294 억		8232325	N	N	3	N	00	N
4	20241031	140811	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7190	160	2	2.28	2743946120	380075	269.11	7180	7340	7070	9130	4930	7030	7219.49	13.97	0	-32541	7090	7060	7000	6970	6910	7075	6985	295	2100	500	5480	10	1	58918214	4236	14.70	0.81	12	0.65	489.00	8861.00	8880	20231102	-19.03	6820	20241028	5.43	8590	-16.30	20240508	6820	5.43	20241028	8880	-19.03	20231102	6820	5.43	20241028	1.59	N	091700	500	294 억		8232325	N	N	3	N	00	N
5	20241031	130810	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7190	160	2	2.28	2546395720	352599	249.65	7180	7340	7070	9130	4930	7030	7221.79	13.97	0	-38326	7090	7060	7000	6970	6910	7075	6985	295	2100	500	5480	10	1	58918214	4236	14.70	0.81	12	0.60	489.00	8861.00	8880	20231102	-19.03	6820	20241028	5.43	8590	-16.30	20240508	6820	5.43	20241028	8880	-19.03	20231102	6820	5.43	20241028	1.59	N	091700	500	294 억		8232325	N	N	3	N	00	N
6	20241031	120811	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7200	170	2	2.42	2437145030	337396	238.89	7180	7340	7070	9130	4930	7030	7223.40	13.97	0	-40573	7090	7060	7000	6970	6910	7075	6985	295	2100	500	5480	10	1	58918214	4242	14.72	0.81	12	0.57	489.00	8861.00	8880	20231102	-18.92	6820	20241028	5.57	8590	-16.18	20240508	6820	5.57	20241028	8880	-18.92	20231102	6820	5.57	20241028	1.59	N	091700	500	294 억		8232325	N	N	3	N	00	N
7	20241031	110810	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7220	190	2	2.70	2298754240	318177	225.28	7180	7340	7070	9130	4930	7030	7224.77	13.97	0	-40996	7090	7060	7000	6970	6910	7075	6985	295	2100	500	5480	10	1	58918214	4254	14.76	0.81	12	0.54	489.00	8861.00	8880	20231102	-18.69	6820	20241028	5.87	8590	-15.95	20240508	6820	5.87	20241028	8880	-18.69	20231102	6820	5.87	20241028	1.59	N	091700	500	294 억		8232325	N	N	3	N	00	N
8	20241031	100809	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7210	180	2	2.56	2079058810	287705	203.71	7180	7340	7070	9130	4930	7030	7226.36	13.97	0	-41089	7090	7060	7000	6970	6910	7075	6985	295	2100	500	5480	10	1	58918214	4248	14.74	0.81	12	0.49	489.00	8861.00	8880	20231102	-18.81	6820	20241028	5.72	8590	-16.07	20240508	6820	5.72	20241028	8880	-18.81	20231102	6820	5.72	20241028	1.59	N	091700	500	294 억		8232325	N	N	3	N	00	N
9	20241031	090808	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7120	90	2	1.28	308410360	43152	30.55	7180	7180	7110	9130	4930	7030	7147.08	13.97	0	-16841	7090	7060	7000	6970	6910	7075	6985	295	2100	500	5480	10	1	58918214	4195	14.56	0.80	12	0.07	489.00	8861.00	8880	20231102	-19.82	6820	20241028	4.40	8590	-17.11	20240508	6820	4.40	20241028	8880	-19.82	20231102	6820	4.40	20241028	1.59	N	091700	500	294 억		8232325	N	N	3	N	00	N
10	20241030	160805	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7030	10	2	0.14	729698530	104436	84.54	7010	7030	6940	9120	4920	7020	6986.74	13.95	0	-2123	7093	7056	6983	6946	6873	7075	6965	295	2100	500	5470	10	1	58918214	4142	14.38	0.79	12	0.18	489.00	8861.00	8880	20231102	-20.83	6820	20241028	3.08	8590	-18.16	20240508	6820	3.08	20241028	8880	-20.83	20231102	6820	3.08	20241028	1.58	N	091700	500	294 억		8219873	N	N	3	N	00	N
11	20241030	150825	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6980	-40	5	-0.57	628196780	89952	72.81	7010	7030	6940	9120	4920	7020	6983.69	13.95	0	2213	7093	7056	6983	6946	6873	7075	6965	295	2100	500	5470	10	1	58918214	4112	14.27	0.79	12	0.15	489.00	8861.00	8880	20231102	-21.40	6820	20241028	2.35	8590	-18.74	20240508	6820	2.35	20241028	8880	-21.40	20231102	6820	2.35	20241028	1.58	N	091700	500	294 억		8219873	N	N	336	N	00	N
12	20241030	140809	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6960	-60	5	-0.85	542182520	77588	62.80	7010	7030	6940	9120	4920	7020	6987.97	13.95	0	2217	7093	7056	6983	6946	6873	7075	6965	295	2100	500	5470	10	1	58918214	4101	14.23	0.79	12	0.13	489.00	8861.00	8880	20231102	-21.62	6820	20241028	2.05	8590	-18.98	20240508	6820	2.05	20241028	8880	-21.62	20231102	6820	2.05	20241028	1.58	N	091700	500	294 억		8219873	N	N	336	N	00	N
13	20241030	130812	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6980	-40	5	-0.57	388739680	55517	44.94	7010	7030	6970	9120	4920	7020	7002.17	13.95	0	595	7093	7056	6983	6946	6873	7075	6965	295	2100	500	5470	10	1	58918214	4112	14.27	0.79	12	0.09	489.00	8861.00	8880	20231102	-21.40	6820	20241028	2.35	8590	-18.74	20240508	6820	2.35	20241028	8880	-21.40	20231102	6820	2.35	20241028	1.58	N	091700	500	294 억		8219873	N	N	336	N	00	N
14	20241030	120823	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6990	-30	5	-0.43	367229980	52440	42.45	7010	7030	6970	9120	4920	7020	7002.86	13.95	0	2301	7093	7056	6983	6946	6873	7075	6965	295	2100	500	5470	10	1	58918214	4118	14.29	0.79	12	0.09	489.00	8861.00	8880	20231102	-21.28	6820	20241028	2.49	8590	-18.63	20240508	6820	2.49	20241028	8880	-21.28	20231102	6820	2.49	20241028	1.58	N	091700	500	294 억		8219873	N	N	336	N	00	N
15	20241030	110810	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7020	0	3	0.00	343191830	49003	39.67	7010	7030	6970	9120	4920	7020	7003.49	13.95	0	2760	7093	7056	6983	6946	6873	7075	6965	295	2100	500	5470	10	1	58918214	4136	14.36	0.79	12	0.08	489.00	8861.00	8880	20231102	-20.95	6820	20241028	2.93	8590	-18.28	20240508	6820	2.93	20241028	8880	-20.95	20231102	6820	2.93	20241028	1.58	N	091700	500	294 억		8219873	N	N	336	N	00	N
16	20241030	100807	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7020	0	3	0.00	133099990	18982	15.36	7010	7030	6970	9120	4920	7020	7011.91	13.95	0	-584	7093	7056	6983	6946	6873	7075	6965	295	2100	500	5470	10	1	58918214	4136	14.36	0.79	12	0.03	489.00	8861.00	8880	20231102	-20.95	6820	20241028	2.93	8590	-18.28	20240508	6820	2.93	20241028	8880	-20.95	20231102	6820	2.93	20241028	1.58	N	091700	500	294 억		8219873	N	N	336	N	00	N
17	20241030	090811	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7000	-20	5	-0.28	14131910	2017	1.63	7010	7020	6970	9120	4920	7020	7006.40	13.95	0	-807	7093	7056	6983	6946	6873	7075	6965	295	2100	500	5470	10	1	58918214	4124	14.31	0.79	12	0.00	489.00	8861.00	8880	20231102	-21.17	6820	20241028	2.64	8590	-18.51	20240508	6820	2.64	20241028	8880	-21.17	20231102	6820	2.64	20241028	1.58	N	091700	500	294 억		8219873	N	N	336	N	00	N
18	20241029	160742	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7020	-10	5	-0.14	856786250	123173	110.78	6960	7020	6910	9130	4930	7030	6955.96	13.97	42	-5600	7170	7100	6960	6890	6750	7135	6925	295	2100	500	5480	10	1	58918214	4136	14.36	0.79	12	0.21	489.00	8861.00	8880	20231102	-20.95	6820	20241028	2.93	8590	-18.28	20240508	6820	2.93	20241028	8880	-20.95	20231102	6820	2.93	20241028	1.64	N	091700	500	294 억		8232210	N	N	336	N	00	N
19	20241029	150754	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6990	-40	5	-0.57	772187180	111088	99.91	6960	7000	6910	9130	4930	7030	6951.13	13.97	42	-8164	7170	7100	6960	6890	6750	7135	6925	295	2100	500	5480	10	1	58918214	4118	14.29	0.79	12	0.19	489.00	8861.00	8880	20231102	-21.28	6820	20241028	2.49	8590	-18.63	20240508	6820	2.49	20241028	8880	-21.28	20231102	6820	2.49	20241028	1.64	N	091700	500	294 억		8232210	N	N	421	N	00	N
20	20241029	140708	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6980	-50	5	-0.71	619923350	89229	80.25	6960	7000	6910	9130	4930	7030	6947.55	13.97	42	-16249	7170	7100	6960	6890	6750	7135	6925	295	2100	500	5480	10	1	58918214	4112	14.27	0.79	12	0.15	489.00	8861.00	8880	20231102	-21.40	6820	20241028	2.35	8590	-18.74	20240508	6820	2.35	20241028	8880	-21.40	20231102	6820	2.35	20241028	1.64	N	091700	500	294 억		8232210	N	N	421	N	00	N
21	20241029	130748	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6970	-60	5	-0.85	598265600	86119	77.46	6960	7000	6910	9130	4930	7030	6946.96	13.97	42	-16062	7170	7100	6960	6890	6750	7135	6925	295	2100	500	5480	10	1	58918214	4107	14.25	0.79	12	0.15	489.00	8861.00	8880	20231102	-21.51	6820	20241028	2.20	8590	-18.86	20240508	6820	2.20	20241028	8880	-21.51	20231102	6820	2.20	20241028	1.64	N	091700	500	294 억		8232210	N	N	421	N	00	N
22	20241029	120750	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6960	-70	5	-1.00	484486270	69762	62.74	6960	7000	6910	9130	4930	7030	6944.84	13.97	42	-9381	7170	7100	6960	6890	6750	7135	6925	295	2100	500	5480	10	1	58918214	4101	14.23	0.79	12	0.12	489.00	8861.00	8880	20231102	-21.62	6820	20241028	2.05	8590	-18.98	20240508	6820	2.05	20241028	8880	-21.62	20231102	6820	2.05	20241028	1.64	N	091700	500	294 억		8232210	N	N	421	N	00	N
23	20241029	110805	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6950	-80	5	-1.14	431396550	62125	55.88	6960	7000	6910	9130	4930	7030	6944.01	13.97	42	-7418	7170	7100	6960	6890	6750	7135	6925	295	2100	500	5480	10	1	58918214	4095	14.21	0.78	12	0.11	489.00	8861.00	8880	20231102	-21.73	6820	20241028	1.91	8590	-19.09	20240508	6820	1.91	20241028	8880	-21.73	20231102	6820	1.91	20241028	1.64	N	091700	500	294 억		8232210	N	N	421	N	00	N
24	20241029	100748	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6940	-90	5	-1.28	243869650	35108	31.58	6960	7000	6920	9130	4930	7030	6946.27	13.97	42	-6429	7170	7100	6960	6890	6750	7135	6925	295	2100	500	5480	10	1	58918214	4089	14.19	0.78	12	0.06	489.00	8861.00	8880	20231102	-21.85	6820	20241028	1.76	8590	-19.21	20240508	6820	1.76	20241028	8880	-21.85	20231102	6820	1.76	20241028	1.64	N	091700	500	294 억		8232210	N	N	421	N	00	N
25	20241028	160740	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	7030	50	2	0.72	773040760	111147	60.92	6980	7030	6820	9070	4890	6980	6955.11	14.00	0	5931	7153	7066	6953	6866	6753	7010	6810	295	2090	500	5440	10	1	58918214	4142	14.38	0.79	12	0.19	489.00	8861.00	8880	20231102	-20.83	6820	20241028	3.08	8590	-18.16	20240508	6820	3.08	20241028	8880	-20.83	20231102	6820	3.08	20241028	1.64	N	091700	500	294 억		8245767	N	N	421	N	00	N
26	20241028	150746	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	7020	40	2	0.57	725329640	104354	57.20	6980	7020	6820	9070	4890	6980	6950.66	14.00	0	7275	7153	7066	6953	6866	6753	7010	6810	295	2090	500	5440	10	1	58918214	4136	14.36	0.79	12	0.18	489.00	8861.00	8880	20231102	-20.95	6820	20241028	2.93	8590	-18.28	20240508	6820	2.93	20241028	8880	-20.95	20231102	6820	2.93	20241028	1.64	N	091700	500	294 억		8245767	N	N	0	N	00	N
27	20241028	140747	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	7010	30	2	0.43	635658770	91557	50.18	6980	7010	6820	9070	4890	6980	6942.76	14.00	0	5045	7153	7066	6953	6866	6753	7010	6810	295	2090	500	5440	10	1	58918214	4130	14.34	0.79	12	0.16	489.00	8861.00	8880	20231102	-21.06	6820	20241028	2.79	8590	-18.39	20240508	6820	2.79	20241028	8880	-21.06	20231102	6820	2.79	20241028	1.64	N	091700	500	294 억		8245767	N	N	0	N	00	N
28	20241028	130744	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	7000	20	2	0.29	551858870	79579	43.62	6980	7000	6820	9070	4890	6980	6934.73	14.00	0	1025	7153	7066	6953	6866	6753	7010	6810	295	2090	500	5440	10	1	58918214	4124	14.31	0.79	12	0.14	489.00	8861.00	8880	20231102	-21.17	6820	20241028	2.64	8590	-18.51	20240508	6820	2.64	20241028	8880	-21.17	20231102	6820	2.64	20241028	1.64	N	091700	500	294 억		8245767	N	N	0	N	00	N
29	20241028	120745	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	6980	0	3	0.00	476772230	68835	37.73	6980	6980	6820	9070	4890	6980	6926.30	14.00	0	29	7153	7066	6953	6866	6753	7010	6810	295	2090	500	5440	10	1	58918214	4112	14.27	0.79	12	0.12	489.00	8861.00	8880	20231102	-21.40	6820	20241028	2.35	8590	-18.74	20240508	6820	2.35	20241028	8880	-21.40	20231102	6820	2.35	20241028	1.64	N	091700	500	294 억		8245767	N	N	0	N	00	N
30	20241028	110641	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	6930	-50	5	-0.72	310426640	44902	24.61	6980	6980	6820	9070	4890	6980	6913.42	14.00	0	-2753	7153	7066	6953	6866	6753	7010	6810	295	2090	500	5440	10	1	58918214	4083	14.17	0.78	12	0.08	489.00	8861.00	8880	20231102	-21.96	6820	20241028	1.61	8590	-19.32	20240508	6820	1.61	20241028	8880	-21.96	20231102	6820	1.61	20241028	1.64	N	091700	500	294 억		8245767	N	N	0	N	00	N
31	20241028	100740	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	6950	-30	5	-0.43	268462680	38846	21.29	6980	6980	6820	9070	4890	6980	6910.94	14.00	0	-1489	7153	7066	6953	6866	6753	7010	6810	295	2090	500	5440	10	1	58918214	4095	14.21	0.78	12	0.07	489.00	8861.00	8880	20231102	-21.73	6820	20241028	1.91	8590	-19.09	20240508	6820	1.91	20241028	8880	-21.73	20231102	6820	1.91	20241028	1.64	N	091700	500	294 억		8245767	N	N	0	N	00	N
32	20241028	090740	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6950	-30	5	-0.43	28994970	4180	2.29	6980	6980	6920	9070	4890	6980	6936.57	14.00	0	-1285	7153	7066	6953	6866	6753	7010	6810	295	2090	500	5440	10	1	58918214	4095	14.21	0.78	12	0.01	489.00	8861.00	8880	20231102	-21.73	6840	20241025	1.61	8590	-19.09	20240508	6840	1.61	20241025	8880	-21.73	20231102	6840	1.61	20241025	1.64	N	091700	500	294 억		8245767	N	N	0	N	00	N
33	20241025	160738	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	6980	-30	5	-0.43	1260695860	181642	130.15	7040	7040	6840	9110	4910	7010	6940.50	14.07	0	-37481	7170	7090	7030	6950	6890	7060	6920	295	2100	500	5460	10	1	58918214	4112	14.27	0.79	12	0.31	489.00	8861.00	8880	20231102	-21.40	6840	20241025	2.05	8590	-18.74	20240508	6840	2.05	20241025	8880	-21.40	20231102	6840	2.05	20241025	1.66	N	091700	500	294 억		8290496	N	N	2125	N	00	N
34	20241025	150744	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	6900	-110	5	-1.57	1159279600	167055	119.70	7040	7040	6840	9110	4910	7010	6939.51	14.07	0	-34493	7170	7090	7030	6950	6890	7060	6920	295	2100	500	5460	10	1	58918214	4065	14.11	0.78	12	0.28	489.00	8861.00	8880	20231102	-22.30	6840	20241025	0.88	8590	-19.67	20240508	6840	0.88	20241025	8880	-22.30	20231102	6840	0.88	20241025	1.66	N	091700	500	294 억		8290496	N	N	2125	N	00	N
35	20241025	140741	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	6900	-110	5	-1.57	901200110	129557	92.83	7040	7040	6890	9110	4910	7010	6956.01	14.07	0	-38052	7170	7090	7030	6950	6890	7060	6920	295	2100	500	5460	10	1	58918214	4065	14.11	0.78	12	0.22	489.00	8861.00	8880	20231102	-22.30	6890	20241025	0.15	8590	-19.67	20240508	6890	0.15	20241025	8880	-22.30	20231102	6890	0.15	20241025	1.66	N	091700	500	294 억		8290496	N	N	2125	N	00	N
36	20241025	130744	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	6940	-70	5	-1.00	742347830	106586	76.37	7040	7040	6910	9110	4910	7010	6964.78	14.07	0	-35064	7170	7090	7030	6950	6890	7060	6920	295	2100	500	5460	10	1	58918214	4089	14.19	0.78	12	0.18	489.00	8861.00	8880	20231102	-21.85	6910	20241025	0.43	8590	-19.21	20240508	6910	0.43	20241025	8880	-21.85	20231102	6910	0.43	20241025	1.66	N	091700	500	294 억		8290496	N	N	2125	N	00	N
37	20241025	120746	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6970	-40	5	-0.57	461324060	66061	47.33	7040	7040	6950	9110	4910	7010	6983.30	14.07	0	-17058	7170	7090	7030	6950	6890	7060	6920	295	2100	500	5460	10	1	58918214	4107	14.25	0.79	12	0.11	489.00	8861.00	8880	20231102	-21.51	6910	20240805	0.87	8590	-18.86	20240508	6910	0.87	20240805	8880	-21.51	20231102	6910	0.87	20240805	1.66	N	091700	500	294 억		8290496	N	N	2125	N	00	N
38	20241025	110740	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6960	-50	5	-0.71	420137690	60146	43.10	7040	7040	6960	9110	4910	7010	6985.30	14.07	0	-14160	7170	7090	7030	6950	6890	7060	6920	295	2100	500	5460	10	1	58918214	4101	14.23	0.79	12	0.10	489.00	8861.00	8880	20231102	-21.62	6910	20240805	0.72	8590	-18.98	20240508	6910	0.72	20240805	8880	-21.62	20231102	6910	0.72	20240805	1.66	N	091700	500	294 억		8290496	N	N	2125	N	00	N
39	20241025	100743	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6990	-20	5	-0.29	216281720	30923	22.16	7040	7040	6960	9110	4910	7010	6994.20	14.07	0	-5780	7170	7090	7030	6950	6890	7060	6920	295	2100	500	5460	10	1	58918214	4118	14.29	0.79	12	0.05	489.00	8861.00	8880	20231102	-21.28	6910	20240805	1.16	8590	-18.63	20240508	6910	1.16	20240805	8880	-21.28	20231102	6910	1.16	20240805	1.66	N	091700	500	294 억		8290496	N	N	2125	N	00	N
40	20241025	090743	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7000	-10	5	-0.14	65701460	9390	6.73	7040	7040	6960	9110	4910	7010	6996.96	14.07	0	-1267	7170	7090	7030	6950	6890	7060	6920	295	2100	500	5460	10	1	58918214	4124	14.31	0.79	12	0.02	489.00	8861.00	8880	20231102	-21.17	6910	20240805	1.30	8590	-18.51	20240508	6910	1.30	20240805	8880	-21.17	20231102	6910	1.30	20240805	1.66	N	091700	500	294 억		8290496	N	N	2125	N	00	N
41	20241024	160729	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7010	-70	5	-0.99	975670160	139158	141.21	7110	7110	6970	9200	4960	7080	7011.24	14.12	0	-34055	7193	7136	7073	7016	6953	7105	6985	295	2120	500	5520	10	1	58918214	4130	14.34	0.79	12	0.24	489.00	8861.00	8880	20231102	-21.06	6910	20240805	1.45	8590	-18.39	20240508	6910	1.45	20240805	8880	-21.06	20231102	6910	1.45	20240805	1.63	N	091700	500	294 억		8318844	N	N	2125	N	00	N
42	20241024	150735	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6990	-90	5	-1.27	885184840	126225	128.09	7110	7110	6970	9200	4960	7080	7012.75	14.12	0	-30522	7193	7136	7073	7016	6953	7105	6985	295	2120	500	5520	10	1	58918214	4118	14.29	0.79	12	0.21	489.00	8861.00	8880	20231102	-21.28	6910	20240805	1.16	8590	-18.63	20240508	6910	1.16	20240805	8880	-21.28	20231102	6910	1.16	20240805	1.63	N	091700	500	294 억		8318844	N	N	300	N	00	N
43	20241024	140722	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6990	-90	5	-1.27	742129080	105776	107.34	7110	7110	6970	9200	4960	7080	7016.04	14.12	0	-16413	7193	7136	7073	7016	6953	7105	6985	295	2120	500	5520	10	1	58918214	4118	14.29	0.79	12	0.18	489.00	8861.00	8880	20231102	-21.28	6910	20240805	1.16	8590	-18.63	20240508	6910	1.16	20240805	8880	-21.28	20231102	6910	1.16	20240805	1.63	N	091700	500	294 억		8318844	N	N	300	N	00	N
44	20241024	130734	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7000	-80	5	-1.13	568868760	81006	82.20	7110	7110	6970	9200	4960	7080	7022.55	14.12	0	-10028	7193	7136	7073	7016	6953	7105	6985	295	2120	500	5520	10	1	58918214	4124	14.31	0.79	12	0.14	489.00	8861.00	8880	20231102	-21.17	6910	20240805	1.30	8590	-18.51	20240508	6910	1.30	20240805	8880	-21.17	20231102	6910	1.30	20240805	1.63	N	091700	500	294 억		8318844	N	N	300	N	00	N
45	20241024	120732	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7020	-60	5	-0.85	419165480	59619	60.50	7110	7110	6970	9200	4960	7080	7030.74	14.12	0	2037	7193	7136	7073	7016	6953	7105	6985	295	2120	500	5520	10	1	58918214	4136	14.36	0.79	12	0.10	489.00	8861.00	8880	20231102	-20.95	6910	20240805	1.59	8590	-18.28	20240508	6910	1.59	20240805	8880	-20.95	20231102	6910	1.59	20240805	1.63	N	091700	500	294 억		8318844	N	N	300	N	00	N
46	20241024	110735	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7030	-50	5	-0.71	297841420	42326	42.95	7110	7110	6970	9200	4960	7080	7036.84	14.12	0	2351	7193	7136	7073	7016	6953	7105	6985	295	2120	500	5520	10	1	58918214	4142	14.38	0.79	12	0.07	489.00	8861.00	8880	20231102	-20.83	6910	20240805	1.74	8590	-18.16	20240508	6910	1.74	20240805	8880	-20.83	20231102	6910	1.74	20240805	1.63	N	091700	500	294 억		8318844	N	N	300	N	00	N
47	20241024	100734	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7030	-50	5	-0.71	215026500	30557	31.01	7110	7110	6970	9200	4960	7080	7036.90	14.12	0	6475	7193	7136	7073	7016	6953	7105	6985	295	2120	500	5520	10	1	58918214	4142	14.38	0.79	12	0.05	489.00	8861.00	8880	20231102	-20.83	6910	20240805	1.74	8590	-18.16	20240508	6910	1.74	20240805	8880	-20.83	20231102	6910	1.74	20240805	1.63	N	091700	500	294 억		8318844	N	N	300	N	00	N
48	20241024	090801	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7060	-20	5	-0.28	20155120	2862	2.90	7110	7110	6970	9200	4960	7080	7042.32	14.12	0	1166	7193	7136	7073	7016	6953	7105	6985	295	2120	500	5520	10	1	58918214	4160	14.44	0.80	12	0.00	489.00	8861.00	8880	20231102	-20.50	6910	20240805	2.17	8590	-17.81	20240508	6910	2.17	20240805	8880	-20.50	20231102	6910	2.17	20240805	1.63	N	091700	500	294 억		8318844	N	N	300	N	00	N
49	20241023	160734	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7080	-20	5	-0.28	695137960	98321	90.14	7100	7130	7010	9230	4970	7100	7070.07	14.12	0	18503	7240	7170	7090	7020	6940	7130	6980	295	2130	500	5530	10	1	58918214	4171	14.48	0.80	12	0.17	489.00	8861.00	8880	20231102	-20.27	6910	20240805	2.46	8590	-17.58	20240508	6910	2.46	20240805	8880	-20.27	20231102	6910	2.46	20240805	1.63	N	091700	500	294 억		8316375	N	N	300	N	00	N
50	20241023	150748	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7100	0	3	0.00	627737630	88810	81.42	7100	7130	7010	9230	4970	7100	7068.30	14.12	0	17772	7240	7170	7090	7020	6940	7130	6980	295	2130	500	5530	10	1	58918214	4183	14.52	0.80	12	0.15	489.00	8861.00	8880	20231102	-20.05	6910	20240805	2.75	8590	-17.35	20240508	6910	2.75	20240805	8880	-20.05	20231102	6910	2.75	20240805	1.63	N	091700	500	294 억		8316375	N	N	1726	N	00	N
51	20241023	140753	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7090	-10	5	-0.14	502844110	71211	65.29	7100	7130	7010	9230	4970	7100	7061.30	14.12	0	8268	7240	7170	7090	7020	6940	7130	6980	295	2130	500	5530	10	1	58918214	4177	14.50	0.80	12	0.12	489.00	8861.00	8880	20231102	-20.16	6910	20240805	2.60	8590	-17.46	20240508	6910	2.60	20240805	8880	-20.16	20231102	6910	2.60	20240805	1.63	N	091700	500	294 억		8316375	N	N	1726	N	00	N
52	20241023	130739	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7060	-40	5	-0.56	320911630	45522	41.73	7100	7100	7010	9230	4970	7100	7049.54	14.12	0	-9235	7240	7170	7090	7020	6940	7130	6980	295	2130	500	5530	10	1	58918214	4160	14.44	0.80	12	0.08	489.00	8861.00	8880	20231102	-20.50	6910	20240805	2.17	8590	-17.81	20240508	6910	2.17	20240805	8880	-20.50	20231102	6910	2.17	20240805	1.63	N	091700	500	294 억		8316375	N	N	1726	N	00	N
53	20241023	120735	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7070	-30	5	-0.42	231768700	32886	30.15	7100	7100	7010	9230	4970	7100	7047.56	14.12	0	-13036	7240	7170	7090	7020	6940	7130	6980	295	2130	500	5530	10	1	58918214	4166	14.46	0.80	12	0.06	489.00	8861.00	8880	20231102	-20.38	6910	20240805	2.32	8590	-17.69	20240508	6910	2.32	20240805	8880	-20.38	20231102	6910	2.32	20240805	1.63	N	091700	500	294 억		8316375	N	N	1726	N	00	N
54	20241023	110732	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7060	-40	5	-0.56	204314120	29002	26.59	7100	7100	7010	9230	4970	7100	7044.73	14.12	0	-13090	7240	7170	7090	7020	6940	7130	6980	295	2130	500	5530	10	1	58918214	4160	14.44	0.80	12	0.05	489.00	8861.00	8880	20231102	-20.50	6910	20240805	2.17	8590	-17.81	20240508	6910	2.17	20240805	8880	-20.50	20231102	6910	2.17	20240805	1.63	N	091700	500	294 억		8316375	N	N	1726	N	00	N
55	20241023	100735	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7060	-40	5	-0.56	136615780	19395	17.78	7100	7100	7010	9230	4970	7100	7043.72	14.12	0	-9229	7240	7170	7090	7020	6940	7130	6980	295	2130	500	5530	10	1	58918214	4160	14.44	0.80	12	0.03	489.00	8861.00	8880	20231102	-20.50	6910	20240805	2.17	8590	-17.81	20240508	6910	2.17	20240805	8880	-20.50	20231102	6910	2.17	20240805	1.63	N	091700	500	294 억		8316375	N	N	1726	N	00	N
56	20241023	090736	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7060	-40	5	-0.56	10336040	1458	1.34	7100	7100	7060	9230	4970	7100	7088.81	14.12	0	998	7240	7170	7090	7020	6940	7130	6980	295	2130	500	5530	10	1	58918214	4160	14.44	0.80	12	0.00	489.00	8861.00	8880	20231102	-20.50	6910	20240805	2.17	8590	-17.81	20240508	6910	2.17	20240805	8880	-20.50	20231102	6910	2.17	20240805	1.63	N	091700	500	294 억		8316375	N	N	1726	N	00	N
57	20241022	160726	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7100	-40	5	-0.56	765134140	108504	141.75	7140	7160	7010	9280	5000	7140	7050.85	14.17	0	-44538	7246	7192	7086	7032	6926	7220	7060	295	2140	500	5560	10	1	58918214	4183	14.52	0.80	12	0.18	489.00	8861.00	8880	20231102	-20.05	6910	20240805	2.75	8590	-17.35	20240508	6910	2.75	20240805	8880	-20.05	20231102	6910	2.75	20240805	1.61	N	091700	500	294 억		8350211	N	N	1726	N	00	N
58	20241022	150736	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7020	-120	5	-1.68	658162730	93401	122.02	7140	7160	7010	9280	5000	7140	7046.63	14.17	0	-39163	7246	7192	7086	7032	6926	7220	7060	295	2140	500	5560	10	1	58918214	4136	14.36	0.79	12	0.16	489.00	8861.00	8880	20231102	-20.95	6910	20240805	1.59	8590	-18.28	20240508	6910	1.59	20240805	8880	-20.95	20231102	6910	1.59	20240805	1.61	N	091700	500	294 억		8350211	N	N	2642	N	00	N
59	20241022	140735	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7020	-120	5	-1.68	572962310	81271	106.18	7140	7160	7010	9280	5000	7140	7050.02	14.17	0	-34338	7246	7192	7086	7032	6926	7220	7060	295	2140	500	5560	10	1	58918214	4136	14.36	0.79	12	0.14	489.00	8861.00	8880	20231102	-20.95	6910	20240805	1.59	8590	-18.28	20240508	6910	1.59	20240805	8880	-20.95	20231102	6910	1.59	20240805	1.61	N	091700	500	294 억		8350211	N	N	2642	N	00	N
60	20241022	130736	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7030	-110	5	-1.54	471125350	66769	87.23	7140	7160	7010	9280	5000	7140	7056.05	14.17	0	-26227	7246	7192	7086	7032	6926	7220	7060	295	2140	500	5560	10	1	58918214	4142	14.38	0.79	12	0.11	489.00	8861.00	8880	20231102	-20.83	6910	20240805	1.74	8590	-18.16	20240508	6910	1.74	20240805	8880	-20.83	20231102	6910	1.74	20240805	1.61	N	091700	500	294 억		8350211	N	N	2642	N	00	N
61	20241022	120734	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7060	-80	5	-1.12	309856220	43868	57.31	7140	7160	7040	9280	5000	7140	7063.38	14.17	0	-18377	7246	7192	7086	7032	6926	7220	7060	295	2140	500	5560	10	1	58918214	4160	14.44	0.80	12	0.07	489.00	8861.00	8880	20231102	-20.50	6910	20240805	2.17	8590	-17.81	20240508	6910	2.17	20240805	8880	-20.50	20231102	6910	2.17	20240805	1.61	N	091700	500	294 억		8350211	N	N	2642	N	00	N
62	20241022	110730	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7060	-80	5	-1.12	226876050	32098	41.93	7140	7160	7050	9280	5000	7140	7068.23	14.17	0	-14090	7246	7192	7086	7032	6926	7220	7060	295	2140	500	5560	10	1	58918214	4160	14.44	0.80	12	0.05	489.00	8861.00	8880	20231102	-20.50	6910	20240805	2.17	8590	-17.81	20240508	6910	2.17	20240805	8880	-20.50	20231102	6910	2.17	20240805	1.61	N	091700	500	294 억		8350211	N	N	2642	N	00	N
63	20241022	100732	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7070	-70	5	-0.98	139600080	19737	25.79	7140	7160	7050	9280	5000	7140	7073.01	14.17	0	-5636	7246	7192	7086	7032	6926	7220	7060	295	2140	500	5560	10	1	58918214	4166	14.46	0.80	12	0.03	489.00	8861.00	8880	20231102	-20.38	6910	20240805	2.32	8590	-17.69	20240508	6910	2.32	20240805	8880	-20.38	20231102	6910	2.32	20240805	1.61	N	091700	500	294 억		8350211	N	N	2642	N	00	N
64	20241022	090731	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7080	-60	5	-0.84	12446040	1753	2.29	7140	7160	7080	9280	5000	7140	7099.85	14.17	0	-217	7246	7192	7086	7032	6926	7220	7060	295	2140	500	5560	10	1	58918214	4171	14.48	0.80	12	0.00	489.00	8861.00	8880	20231102	-20.27	6910	20240805	2.46	8590	-17.58	20240508	6910	2.46	20240805	8880	-20.27	20231102	6910	2.46	20240805	1.61	N	091700	500	294 억		8350211	N	N	2642	N	00	N
65	20241021	160725	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7140	140	2	2.00	541110150	76465	53.81	6980	7140	6980	9100	4900	7000	7076.53	14.14	0	18504	7113	7056	7013	6956	6913	7035	6935	295	2100	500	5460	10	1	58918214	4207	14.60	0.81	12	0.13	489.00	8861.00	8880	20231102	-19.59	6910	20240805	3.33	8590	-16.88	20240508	6910	3.33	20240805	8880	-19.59	20231102	6910	3.33	20240805	1.60	N	091700	500	294 억		8332556	N	N	2642	N	00	N
66	20241021	150730	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7110	110	2	1.57	454667410	64329	45.27	6980	7130	6980	9100	4900	7000	7067.86	14.14	0	18356	7113	7056	7013	6956	6913	7035	6935	295	2100	500	5460	10	1	58918214	4189	14.54	0.80	12	0.11	489.00	8861.00	8880	20231102	-19.93	6910	20240805	2.89	8590	-17.23	20240508	6910	2.89	20240805	8880	-19.93	20231102	6910	2.89	20240805	1.60	N	091700	500	294 억		8332556	N	N	2301	N	00	N
67	20241021	140732	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7120	120	2	1.71	432087390	61152	43.03	6980	7130	6980	9100	4900	7000	7065.81	14.14	0	16856	7113	7056	7013	6956	6913	7035	6935	295	2100	500	5460	10	1	58918214	4195	14.56	0.80	12	0.10	489.00	8861.00	8880	20231102	-19.82	6910	20240805	3.04	8590	-17.11	20240508	6910	3.04	20240805	8880	-19.82	20231102	6910	3.04	20240805	1.60	N	091700	500	294 억		8332556	N	N	2301	N	00	N
68	20241021	130729	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7110	110	2	1.57	378506560	53617	37.73	6980	7120	6980	9100	4900	7000	7059.47	14.14	0	14434	7113	7056	7013	6956	6913	7035	6935	295	2100	500	5460	10	1	58918214	4189	14.54	0.80	12	0.09	489.00	8861.00	8880	20231102	-19.93	6910	20240805	2.89	8590	-17.23	20240508	6910	2.89	20240805	8880	-19.93	20231102	6910	2.89	20240805	1.60	N	091700	500	294 억		8332556	N	N	2301	N	00	N
69	20241021	120730	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7120	120	2	1.71	278793980	39563	27.84	6980	7120	6980	9100	4900	7000	7046.86	14.14	0	12142	7113	7056	7013	6956	6913	7035	6935	295	2100	500	5460	10	1	58918214	4195	14.56	0.80	12	0.07	489.00	8861.00	8880	20231102	-19.82	6910	20240805	3.04	8590	-17.11	20240508	6910	3.04	20240805	8880	-19.82	20231102	6910	3.04	20240805	1.60	N	091700	500	294 억		8332556	N	N	2301	N	00	N
70	20241021	110726	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7070	70	2	1.00	233772890	33219	23.38	6980	7100	6980	9100	4900	7000	7037.34	14.14	0	7086	7113	7056	7013	6956	6913	7035	6935	295	2100	500	5460	10	1	58918214	4166	14.46	0.80	12	0.06	489.00	8861.00	8880	20231102	-20.38	6910	20240805	2.32	8590	-17.69	20240508	6910	2.32	20240805	8880	-20.38	20231102	6910	2.32	20240805	1.60	N	091700	500	294 억		8332556	N	N	2301	N	00	N
71	20241021	100728	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7040	40	2	0.57	134216970	19124	13.46	6980	7070	6980	9100	4900	7000	7018.26	14.14	0	5547	7113	7056	7013	6956	6913	7035	6935	295	2100	500	5460	10	1	58918214	4148	14.40	0.79	12	0.03	489.00	8861.00	8880	20231102	-20.72	6910	20240805	1.88	8590	-18.04	20240508	6910	1.88	20240805	8880	-20.72	20231102	6910	1.88	20240805	1.60	N	091700	500	294 억		8332556	N	N	2301	N	00	N
72	20241021	090726	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7020	20	2	0.29	54759890	7800	5.49	6980	7070	6980	9100	4900	7000	7020.54	14.14	0	4670	7113	7056	7013	6956	6913	7035	6935	295	2100	500	5460	10	1	58918214	4136	14.36	0.79	12	0.01	489.00	8861.00	8880	20231102	-20.95	6910	20240805	1.59	8590	-18.28	20240508	6910	1.59	20240805	8880	-20.95	20231102	6910	1.59	20240805	1.60	N	091700	500	294 억		8332556	N	N	2301	N	00	N
73	20241018	160726	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7000	-40	5	-0.57	993349420	142069	200.22	7070	7070	6970	9150	4930	7040	6992.02	14.20	0	-59702	7106	7072	7046	7012	6986	7060	7000	295	2110	500	5490	10	1	58918214	4124	14.31	0.79	12	0.24	489.00	8861.00	8880	20231102	-21.17	6910	20240805	1.30	8590	-18.51	20240508	6910	1.30	20240805	8880	-21.17	20231102	6910	1.30	20240805	1.60	N	091700	500	294 억		8367372	N	N	2301	N	00	N
74	20241018	150746	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6980	-60	5	-0.85	916556980	131083	184.74	7070	7070	6970	9150	4930	7040	6992.19	14.20	0	-54611	7106	7072	7046	7012	6986	7060	7000	295	2110	500	5490	10	1	58918214	4112	14.27	0.79	12	0.22	489.00	8861.00	8880	20231102	-21.40	6910	20240805	1.01	8590	-18.74	20240508	6910	1.01	20240805	8880	-21.40	20231102	6910	1.01	20240805	1.60	N	091700	500	294 억		8367372	N	N	802	N	00	N
75	20241018	140746	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6980	-60	5	-0.85	793584770	113457	159.90	7070	7070	6970	9150	4930	7040	6994.59	14.20	0	-51654	7106	7072	7046	7012	6986	7060	7000	295	2110	500	5490	10	1	58918214	4112	14.27	0.79	12	0.19	489.00	8861.00	8880	20231102	-21.40	6910	20240805	1.01	8590	-18.74	20240508	6910	1.01	20240805	8880	-21.40	20231102	6910	1.01	20240805	1.60	N	091700	500	294 억		8367372	N	N	802	N	00	N
76	20241018	130732	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6980	-60	5	-0.85	704733210	100718	141.94	7070	7070	6970	9150	4930	7040	6997.09	14.20	0	-46519	7106	7072	7046	7012	6986	7060	7000	295	2110	500	5490	10	1	58918214	4112	14.27	0.79	12	0.17	489.00	8861.00	8880	20231102	-21.40	6910	20240805	1.01	8590	-18.74	20240508	6910	1.01	20240805	8880	-21.40	20231102	6910	1.01	20240805	1.60	N	091700	500	294 억		8367372	N	N	802	N	00	N
77	20241018	120742	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	6970	-70	5	-0.99	613059180	87585	123.44	7070	7070	6970	9150	4930	7040	6999.59	14.20	0	-36947	7106	7072	7046	7012	6986	7060	7000	295	2110	500	5490	10	1	58918214	4107	14.25	0.79	12	0.15	489.00	8861.00	8880	20231102	-21.51	6910	20240805	0.87	8590	-18.86	20240508	6910	0.87	20240805	8880	-21.51	20231102	6910	0.87	20240805	1.60	N	091700	500	294 억		8367372	N	N	802	N	00	N
78	20241018	110735	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7000	-40	5	-0.57	375317130	53540	75.46	7070	7070	6980	9150	4930	7040	7010.03	14.20	0	-27621	7106	7072	7046	7012	6986	7060	7000	295	2110	500	5490	10	1	58918214	4124	14.31	0.79	12	0.09	489.00	8861.00	8880	20231102	-21.17	6910	20240805	1.30	8590	-18.51	20240508	6910	1.30	20240805	8880	-21.17	20231102	6910	1.30	20240805	1.60	N	091700	500	294 억		8367372	N	N	802	N	00	N
79	20241018	100727	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7010	-30	5	-0.43	295788050	42181	59.45	7070	7070	6980	9150	4930	7040	7012.35	14.20	0	-23204	7106	7072	7046	7012	6986	7060	7000	295	2110	500	5490	10	1	58918214	4130	14.34	0.79	12	0.07	489.00	8861.00	8880	20231102	-21.06	6910	20240805	1.45	8590	-18.39	20240508	6910	1.45	20240805	8880	-21.06	20231102	6910	1.45	20240805	1.60	N	091700	500	294 억		8367372	N	N	802	N	00	N
80	20241018	090730	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7040	0	3	0.00	14853360	2105	2.97	7070	7070	7030	9150	4930	7040	7056.23	14.20	0	-573	7106	7072	7046	7012	6986	7060	7000	295	2110	500	5490	10	1	58918214	4148	14.40	0.79	12	0.00	489.00	8861.00	8880	20231102	-20.72	6910	20240805	1.88	8590	-18.04	20240508	6910	1.88	20240805	8880	-20.72	20231102	6910	1.88	20240805	1.60	N	091700	500	294 억		8367372	N	N	802	N	00	N
81	20241017	160729	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7040	0	3	0.00	499204810	70873	55.29	7050	7080	7020	9150	4930	7040	7043.65	14.24	0	-26254	7146	7092	7066	7012	6986	7080	7000	295	2110	500	5490	10	1	58918214	4148	14.40	0.79	12	0.12	489.00	8861.00	8880	20231102	-20.72	6910	20240805	1.88	8590	-18.04	20240508	6910	1.88	20240805	8880	-20.72	20231102	6910	1.88	20240805	1.59	N	091700	500	294 억		8390668	N	N	802	N	00	N
82	20241017	150731	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7040	0	3	0.00	447025690	63459	49.51	7050	7080	7020	9150	4930	7040	7044.32	14.24	0	-23489	7146	7092	7066	7012	6986	7080	7000	295	2110	500	5490	10	1	58918214	4148	14.40	0.79	12	0.11	489.00	8861.00	8880	20231102	-20.72	6910	20240805	1.88	8590	-18.04	20240508	6910	1.88	20240805	8880	-20.72	20231102	6910	1.88	20240805	1.59	N	091700	500	294 억		8390668	N	N	85	N	00	N
83	20241017	140732	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7040	0	3	0.00	369210160	52395	40.88	7050	7080	7020	9150	4930	7040	7046.67	14.24	0	-19933	7146	7092	7066	7012	6986	7080	7000	295	2110	500	5490	10	1	58918214	4148	14.40	0.79	12	0.09	489.00	8861.00	8880	20231102	-20.72	6910	20240805	1.88	8590	-18.04	20240508	6910	1.88	20240805	8880	-20.72	20231102	6910	1.88	20240805	1.59	N	091700	500	294 억		8390668	N	N	85	N	00	N
84	20241017	130729	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7040	0	3	0.00	336835970	47796	37.29	7050	7080	7020	9150	4930	7040	7047.37	14.24	0	-16763	7146	7092	7066	7012	6986	7080	7000	295	2110	500	5490	10	1	58918214	4148	14.40	0.79	12	0.08	489.00	8861.00	8880	20231102	-20.72	6910	20240805	1.88	8590	-18.04	20240508	6910	1.88	20240805	8880	-20.72	20231102	6910	1.88	20240805	1.59	N	091700	500	294 억		8390668	N	N	85	N	00	N
85	20241017	120732	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7040	0	3	0.00	276770830	39252	30.62	7050	7080	7030	9150	4930	7040	7051.13	14.24	0	-14942	7146	7092	7066	7012	6986	7080	7000	295	2110	500	5490	10	1	58918214	4148	14.40	0.79	12	0.07	489.00	8861.00	8880	20231102	-20.72	6910	20240805	1.88	8590	-18.04	20240508	6910	1.88	20240805	8880	-20.72	20231102	6910	1.88	20240805	1.59	N	091700	500	294 억		8390668	N	N	85	N	00	N
86	20241017	110732	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7050	10	2	0.14	229349400	32513	25.37	7050	7080	7030	9150	4930	7040	7054.08	14.24	0	-13920	7146	7092	7066	7012	6986	7080	7000	295	2110	500	5490	10	1	58918214	4154	14.42	0.80	12	0.06	489.00	8861.00	8880	20231102	-20.61	6910	20240805	2.03	8590	-17.93	20240508	6910	2.03	20240805	8880	-20.61	20231102	6910	2.03	20240805	1.59	N	091700	500	294 억		8390668	N	N	85	N	00	N
87	20241017	100731	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7050	10	2	0.14	164024170	23235	18.13	7050	7080	7040	9150	4930	7040	7059.36	14.24	0	-8117	7146	7092	7066	7012	6986	7080	7000	295	2110	500	5490	10	1	58918214	4154	14.42	0.80	12	0.04	489.00	8861.00	8880	20231102	-20.61	6910	20240805	2.03	8590	-17.93	20240508	6910	2.03	20240805	8880	-20.61	20231102	6910	2.03	20240805	1.59	N	091700	500	294 억		8390668	N	N	85	N	00	N
88	20241017	090725	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7080	40	2	0.57	3808090	540	0.42	7050	7080	7050	9150	4930	7040	7052.02	14.24	0	78	7146	7092	7066	7012	6986	7080	7000	295	2110	500	5490	10	1	58918214	4171	14.48	0.80	12	0.00	489.00	8861.00	8880	20231102	-20.27	6910	20240805	2.46	8590	-17.58	20240508	6910	2.46	20240805	8880	-20.27	20231102	6910	2.46	20240805	1.59	N	091700	500	294 억		8390668	N	N	85	N	00	N
89	20241016	160722	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7040	-80	5	-1.12	887887690	125713	146.91	7070	7120	7040	9250	4990	7120	7062.82	14.34	0	-30892	7226	7172	7136	7082	7046	7155	7065	295	2130	500	5550	10	1	58918214	4148	14.40	0.79	12	0.21	489.00	8861.00	8880	20231102	-20.72	6910	20240805	1.88	8590	-18.04	20240508	6910	1.88	20240805	8880	-20.72	20231102	6910	1.88	20240805	1.61	N	091700	500	294 억		8448436	N	N	85	N	00	N
90	20241016	150726	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7100	-20	5	-0.28	477528890	67452	78.83	7070	7110	7060	9250	4990	7120	7079.54	14.34	0	-11959	7226	7172	7136	7082	7046	7155	7065	295	2130	500	5550	10	1	58918214	4183	14.52	0.80	12	0.11	489.00	8861.00	8880	20231102	-20.05	6910	20240805	2.75	8590	-17.35	20240508	6910	2.75	20240805	8880	-20.05	20231102	6910	2.75	20240805	1.61	N	091700	500	294 억		8448436	N	N	27	N	00	N
91	20241016	140726	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7090	-30	5	-0.42	372965090	52688	61.57	7070	7110	7060	9250	4990	7120	7078.75	14.34	0	-10972	7226	7172	7136	7082	7046	7155	7065	295	2130	500	5550	10	1	58918214	4177	14.50	0.80	12	0.09	489.00	8861.00	8880	20231102	-20.16	6910	20240805	2.60	8590	-17.46	20240508	6910	2.60	20240805	8880	-20.16	20231102	6910	2.60	20240805	1.61	N	091700	500	294 억		8448436	N	N	27	N	00	N
92	20241016	130724	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7090	-30	5	-0.42	300054810	42387	49.53	7070	7110	7060	9250	4990	7120	7078.93	14.34	0	-10256	7226	7172	7136	7082	7046	7155	7065	295	2130	500	5550	10	1	58918214	4177	14.50	0.80	12	0.07	489.00	8861.00	8880	20231102	-20.16	6910	20240805	2.60	8590	-17.46	20240508	6910	2.60	20240805	8880	-20.16	20231102	6910	2.60	20240805	1.61	N	091700	500	294 억		8448436	N	N	27	N	00	N
93	20241016	120724	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7090	-30	5	-0.42	287749440	40651	47.51	7070	7110	7060	9250	4990	7120	7078.53	14.34	0	-10451	7226	7172	7136	7082	7046	7155	7065	295	2130	500	5550	10	1	58918214	4177	14.50	0.80	12	0.07	489.00	8861.00	8880	20231102	-20.16	6910	20240805	2.60	8590	-17.46	20240508	6910	2.60	20240805	8880	-20.16	20231102	6910	2.60	20240805	1.61	N	091700	500	294 억		8448436	N	N	27	N	00	N
94	20241016	110722	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7070	-50	5	-0.70	256151380	36191	42.29	7070	7110	7060	9250	4990	7120	7077.76	14.34	0	-9205	7226	7172	7136	7082	7046	7155	7065	295	2130	500	5550	10	1	58918214	4166	14.46	0.80	12	0.06	489.00	8861.00	8880	20231102	-20.38	6910	20240805	2.32	8590	-17.69	20240508	6910	2.32	20240805	8880	-20.38	20231102	6910	2.32	20240805	1.61	N	091700	500	294 억		8448436	N	N	27	N	00	N
95	20241016	100723	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7090	-30	5	-0.42	173311960	24488	28.62	7070	7110	7060	9250	4990	7120	7077.42	14.34	0	-6979	7226	7172	7136	7082	7046	7155	7065	295	2130	500	5550	10	1	58918214	4177	14.50	0.80	12	0.04	489.00	8861.00	8880	20231102	-20.16	6910	20240805	2.60	8590	-17.46	20240508	6910	2.60	20240805	8880	-20.16	20231102	6910	2.60	20240805	1.61	N	091700	500	294 억		8448436	N	N	27	N	00	N
96	20241016	090724	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7070	-50	5	-0.70	60865780	8608	10.06	7070	7110	7060	9250	4990	7120	7070.84	14.34	0	-3946	7226	7172	7136	7082	7046	7155	7065	295	2130	500	5550	10	1	58918214	4166	14.46	0.80	12	0.01	489.00	8861.00	8880	20231102	-20.38	6910	20240805	2.32	8590	-17.69	20240508	6910	2.32	20240805	8880	-20.38	20231102	6910	2.32	20240805	1.61	N	091700	500	294 억		8448436	N	N	27	N	00	N
97	20241015	160719	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7120	10	2	0.14	610984570	85562	75.59	7150	7190	7100	9240	4980	7110	7140.84	14.34	0	-1372	7190	7150	7100	7060	7010	7170	7080	295	2130	500	5540	10	1	58918214	4195	14.56	0.80	12	0.15	489.00	8861.00	8880	20231102	-19.82	6910	20240805	3.04	8590	-17.11	20240508	6910	3.04	20240805	8880	-19.82	20231102	6910	3.04	20240805	1.63	N	091700	500	294 억		8448357	N	N	27	N	00	N
98	20241015	150727	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7120	10	2	0.14	564513770	79041	69.83	7150	7190	7100	9240	4980	7110	7142.04	14.34	0	-2576	7190	7150	7100	7060	7010	7170	7080	295	2130	500	5540	10	1	58918214	4195	14.56	0.80	12	0.13	489.00	8861.00	8880	20231102	-19.82	6910	20240805	3.04	8590	-17.11	20240508	6910	3.04	20240805	8880	-19.82	20231102	6910	3.04	20240805	1.63	N	091700	500	294 억		8448357	N	N	133	N	00	N
99	20241015	140724	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7130	20	2	0.28	492870580	68996	60.96	7150	7190	7100	9240	4980	7110	7143.47	14.34	0	-2340	7190	7150	7100	7060	7010	7170	7080	295	2130	500	5540	10	1	58918214	4201	14.58	0.80	12	0.12	489.00	8861.00	8880	20231102	-19.71	6910	20240805	3.18	8590	-17.00	20240508	6910	3.18	20240805	8880	-19.71	20231102	6910	3.18	20240805	1.63	N	091700	500	294 억		8448357	N	N	133	N	00	N
100	20241015	130722	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7140	30	2	0.42	457656510	64057	56.59	7150	7190	7100	9240	4980	7110	7144.52	14.34	0	-1523	7190	7150	7100	7060	7010	7170	7080	295	2130	500	5540	10	1	58918214	4207	14.60	0.81	12	0.11	489.00	8861.00	8880	20231102	-19.59	6910	20240805	3.33	8590	-16.88	20240508	6910	3.33	20240805	8880	-19.59	20231102	6910	3.33	20240805	1.63	N	091700	500	294 억		8448357	N	N	133	N	00	N
101	20241015	120723	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7130	20	2	0.28	434975170	60874	53.78	7150	7190	7100	9240	4980	7110	7145.50	14.34	0	-903	7190	7150	7100	7060	7010	7170	7080	295	2130	500	5540	10	1	58918214	4201	14.58	0.80	12	0.10	489.00	8861.00	8880	20231102	-19.71	6910	20240805	3.18	8590	-17.00	20240508	6910	3.18	20240805	8880	-19.71	20231102	6910	3.18	20240805	1.63	N	091700	500	294 억		8448357	N	N	133	N	00	N
102	20241015	110731	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7130	20	2	0.28	399871300	55951	49.43	7150	7190	7100	9240	4980	7110	7146.81	14.34	0	-351	7190	7150	7100	7060	7010	7170	7080	295	2130	500	5540	10	1	58918214	4201	14.58	0.80	12	0.09	489.00	8861.00	8880	20231102	-19.71	6910	20240805	3.18	8590	-17.00	20240508	6910	3.18	20240805	8880	-19.71	20231102	6910	3.18	20240805	1.63	N	091700	500	294 억		8448357	N	N	133	N	00	N
103	20241015	100724	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7170	60	2	0.84	206660280	28875	25.51	7150	7190	7120	9240	4980	7110	7157.07	14.34	0	5031	7190	7150	7100	7060	7010	7170	7080	295	2130	500	5540	10	1	58918214	4224	14.66	0.81	12	0.05	489.00	8861.00	8880	20231102	-19.26	6910	20240805	3.76	8590	-16.53	20240508	6910	3.76	20240805	8880	-19.26	20231102	6910	3.76	20240805	1.63	N	091700	500	294 억		8448357	N	N	133	N	00	N
104	20241015	090722	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7150	40	2	0.56	25042090	3508	3.10	7150	7150	7120	9240	4980	7110	7138.57	14.34	0	2235	7190	7150	7100	7060	7010	7170	7080	295	2130	500	5540	10	1	58918214	4213	14.62	0.81	12	0.01	489.00	8861.00	8880	20231102	-19.48	6910	20240805	3.47	8590	-16.76	20240508	6910	3.47	20240805	8880	-19.48	20231102	6910	3.47	20240805	1.63	N	091700	500	294 억		8448357	N	N	133	N	00	N
105	20241014	160705	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7110	50	2	0.71	801972280	113158	81.47	7060	7140	7050	9170	4950	7060	7087.19	14.29	0	14935	7146	7102	7066	7022	6986	7085	7005	295	2110	500	5500	10	1	58918214	4189	14.54	0.80	12	0.19	489.00	8861.00	8880	20231102	-19.93	6910	20240805	2.89	8590	-17.23	20240508	6910	2.89	20240805	8880	-19.93	20231102	6910	2.89	20240805	1.59	N	091700	500	294 억		8422154	N	N	133	N	00	N
106	20241014	150715	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7130	70	2	0.99	726191080	102514	73.81	7060	7140	7050	9170	4950	7060	7083.82	14.29	0	9271	7146	7102	7066	7022	6986	7085	7005	295	2110	500	5500	10	1	58918214	4201	14.58	0.80	12	0.17	489.00	8861.00	8880	20231102	-19.71	6910	20240805	3.18	8590	-17.00	20240508	6910	3.18	20240805	8880	-19.71	20231102	6910	3.18	20240805	1.59	N	091700	500	294 억		8422154	N	N	17242	N	00	N
107	20241014	140714	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7110	50	2	0.71	583956630	82560	59.44	7060	7120	7050	9170	4950	7060	7073.12	14.29	0	1064	7146	7102	7066	7022	6986	7085	7005	295	2110	500	5500	10	1	58918214	4189	14.54	0.80	12	0.14	489.00	8861.00	8880	20231102	-19.93	6910	20240805	2.89	8590	-17.23	20240508	6910	2.89	20240805	8880	-19.93	20231102	6910	2.89	20240805	1.59	N	091700	500	294 억		8422154	N	N	17242	N	00	N
108	20241014	130713	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7080	20	2	0.28	458736810	64913	46.74	7060	7100	7050	9170	4950	7060	7066.95	14.29	0	-8554	7146	7102	7066	7022	6986	7085	7005	295	2110	500	5500	10	1	58918214	4171	14.48	0.80	12	0.11	489.00	8861.00	8880	20231102	-20.27	6910	20240805	2.46	8590	-17.58	20240508	6910	2.46	20240805	8880	-20.27	20231102	6910	2.46	20240805	1.59	N	091700	500	294 억		8422154	N	N	17242	N	00	N
109	20241014	120706	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7070	10	2	0.14	371897360	52651	37.91	7060	7100	7050	9170	4950	7060	7063.44	14.29	0	-11537	7146	7102	7066	7022	6986	7085	7005	295	2110	500	5500	10	1	58918214	4166	14.46	0.80	12	0.09	489.00	8861.00	8880	20231102	-20.38	6910	20240805	2.32	8590	-17.69	20240508	6910	2.32	20240805	8880	-20.38	20231102	6910	2.32	20240805	1.59	N	091700	500	294 억		8422154	N	N	17242	N	00	N
110	20241014	110707	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7050	-10	5	-0.14	341952830	48410	34.85	7060	7100	7050	9170	4950	7060	7063.68	14.29	0	-11397	7146	7102	7066	7022	6986	7085	7005	295	2110	500	5500	10	1	58918214	4154	14.42	0.80	12	0.08	489.00	8861.00	8880	20231102	-20.61	6910	20240805	2.03	8590	-17.93	20240508	6910	2.03	20240805	8880	-20.61	20231102	6910	2.03	20240805	1.59	N	091700	500	294 억		8422154	N	N	17242	N	00	N
111	20241014	100707	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7070	10	2	0.14	159315350	22541	16.23	7060	7100	7050	9170	4950	7060	7067.80	14.29	0	-51	7146	7102	7066	7022	6986	7085	7005	295	2110	500	5500	10	1	58918214	4166	14.46	0.80	12	0.04	489.00	8861.00	8880	20231102	-20.38	6910	20240805	2.32	8590	-17.69	20240508	6910	2.32	20240805	8880	-20.38	20231102	6910	2.32	20240805	1.59	N	091700	500	294 억		8422154	N	N	17242	N	00	N
112	20241014	090710	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7050	-10	5	-0.14	49735770	7051	5.08	7060	7080	7050	9170	4950	7060	7053.72	14.29	0	603	7146	7102	7066	7022	6986	7085	7005	295	2110	500	5500	10	1	58918214	4154	14.42	0.80	12	0.01	489.00	8861.00	8880	20231102	-20.61	6910	20240805	2.03	8590	-17.93	20240508	6910	2.03	20240805	8880	-20.61	20231102	6910	2.03	20240805	1.59	N	091700	500	294 억		8422154	N	N	17242	N	00	N
113	20241011	160656	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7060	20	2	0.28	980768140	138801	49.96	7080	7110	7030	9150	4930	7040	7066.01	14.33	0	4562	7240	7140	7070	6970	6900	7105	6935	295	2110	500	5490	10	1	58918214	4160	14.44	0.80	12	0.24	489.00	8861.00	8880	20231102	-20.50	6910	20240805	2.17	8590	-17.81	20240508	6910	2.17	20240805	8880	-20.50	20231102	6910	2.17	20240805	1.59	N	091700	500	294 억		8443897	N	N	17242	N	00	N
114	20241011	150706	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7050	10	2	0.14	738502640	104480	37.61	7080	7110	7030	9150	4930	7040	7068.37	14.33	0	-14171	7240	7140	7070	6970	6900	7105	6935	295	2110	500	5490	10	1	58918214	4154	14.42	0.80	12	0.18	489.00	8861.00	8880	20231102	-20.61	6910	20240805	2.03	8590	-17.93	20240508	6910	2.03	20240805	8880	-20.61	20231102	6910	2.03	20240805	1.59	N	091700	500	294 억		8443897	N	N	20	N	00	N
115	20241011	140708	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7060	20	2	0.28	592273490	83726	30.14	7080	7110	7050	9150	4930	7040	7073.95	14.33	0	-3091	7240	7140	7070	6970	6900	7105	6935	295	2110	500	5490	10	1	58918214	4160	14.44	0.80	12	0.14	489.00	8861.00	8880	20231102	-20.50	6910	20240805	2.17	8590	-17.81	20240508	6910	2.17	20240805	8880	-20.50	20231102	6910	2.17	20240805	1.59	N	091700	500	294 억		8443897	N	N	20	N	00	N
116	20241011	130709	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7090	50	2	0.71	520463340	73577	26.48	7080	7110	7050	9150	4930	7040	7073.73	14.33	0	-4090	7240	7140	7070	6970	6900	7105	6935	295	2110	500	5490	10	1	58918214	4177	14.50	0.80	12	0.12	489.00	8861.00	8880	20231102	-20.16	6910	20240805	2.60	8590	-17.46	20240508	6910	2.60	20240805	8880	-20.16	20231102	6910	2.60	20240805	1.59	N	091700	500	294 억		8443897	N	N	20	N	00	N
117	20241011	120704	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7070	30	2	0.43	443177730	62644	22.55	7080	7110	7050	9150	4930	7040	7074.55	14.33	0	-3836	7240	7140	7070	6970	6900	7105	6935	295	2110	500	5490	10	1	58918214	4166	14.46	0.80	12	0.11	489.00	8861.00	8880	20231102	-20.38	6910	20240805	2.32	8590	-17.69	20240508	6910	2.32	20240805	8880	-20.38	20231102	6910	2.32	20240805	1.59	N	091700	500	294 억		8443897	N	N	20	N	00	N
118	20241011	110703	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7070	30	2	0.43	338446380	47817	17.21	7080	7110	7060	9150	4930	7040	7077.96	14.33	0	-1320	7240	7140	7070	6970	6900	7105	6935	295	2110	500	5490	10	1	58918214	4166	14.46	0.80	12	0.08	489.00	8861.00	8880	20231102	-20.38	6910	20240805	2.32	8590	-17.69	20240508	6910	2.32	20240805	8880	-20.38	20231102	6910	2.32	20240805	1.59	N	091700	500	294 억		8443897	N	N	20	N	00	N
119	20241011	100712	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7080	40	2	0.57	189170640	26709	9.61	7080	7110	7060	9150	4930	7040	7082.67	14.33	0	5097	7240	7140	7070	6970	6900	7105	6935	295	2110	500	5490	10	1	58918214	4171	14.48	0.80	12	0.05	489.00	8861.00	8880	20231102	-20.27	6910	20240805	2.46	8590	-17.58	20240508	6910	2.46	20240805	8880	-20.27	20231102	6910	2.46	20240805	1.59	N	091700	500	294 억		8443897	N	N	20	N	00	N
120	20241011	090708	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7100	60	2	0.85	36685280	5178	1.86	7080	7110	7060	9150	4930	7040	7084.92	14.33	0	2650	7240	7140	7070	6970	6900	7105	6935	295	2110	500	5490	10	1	58918214	4183	14.52	0.80	12	0.01	489.00	8861.00	8880	20231102	-20.05	6910	20240805	2.75	8590	-17.35	20240508	6910	2.75	20240805	8880	-20.05	20231102	6910	2.75	20240805	1.59	N	091700	500	294 억		8443897	N	N	20	N	00	N
121	20241010	160721	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7040	-120	5	-1.68	1961548410	277788	276.92	7150	7170	7000	9300	5020	7160	7061.32	14.66	0	-150462	7246	7202	7156	7112	7066	7225	7135	295	2140	500	5580	10	1	58918214	4148	14.40	0.79	12	0.47	489.00	8861.00	8880	20231102	-20.72	6910	20240805	1.88	8590	-18.04	20240508	6910	1.88	20240805	8880	-20.72	20231102	6910	1.88	20240805	1.59	N	091700	500	294 억		8635827	N	N	20	N	00	N
122	20241010	150734	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7020	-140	5	-1.96	1676181590	237244	236.50	7150	7170	7000	9300	5020	7160	7065.22	14.66	0	-135327	7246	7202	7156	7112	7066	7225	7135	295	2140	500	5580	10	1	58918214	4136	14.36	0.79	12	0.40	489.00	8861.00	8880	20231102	-20.95	6910	20240805	1.59	8590	-18.28	20240508	6910	1.59	20240805	8880	-20.95	20231102	6910	1.59	20240805	1.59	N	091700	500	294 억		8635827	N	N	431	N	00	N
123	20241010	140728	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7020	-140	5	-1.96	1448085250	204769	204.13	7150	7170	7000	9300	5020	7160	7071.80	14.66	0	-117488	7246	7202	7156	7112	7066	7225	7135	295	2140	500	5580	10	1	58918214	4136	14.36	0.79	12	0.35	489.00	8861.00	8880	20231102	-20.95	6910	20240805	1.59	8590	-18.28	20240508	6910	1.59	20240805	8880	-20.95	20231102	6910	1.59	20240805	1.59	N	091700	500	294 억		8635827	N	N	431	N	00	N
124	20241010	130726	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7070	-90	5	-1.26	1054988280	148868	148.40	7150	7170	7050	9300	5020	7160	7086.73	14.66	0	-93696	7246	7202	7156	7112	7066	7225	7135	295	2140	500	5580	10	1	58918214	4166	14.46	0.80	12	0.25	489.00	8861.00	8880	20231102	-20.38	6910	20240805	2.32	8590	-17.69	20240508	6910	2.32	20240805	8880	-20.38	20231102	6910	2.32	20240805	1.59	N	091700	500	294 억		8635827	N	N	431	N	00	N
125	20241010	120726	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7060	-100	5	-1.40	901171030	127075	126.68	7150	7170	7050	9300	5020	7160	7091.64	14.66	0	-77810	7246	7202	7156	7112	7066	7225	7135	295	2140	500	5580	10	1	58918214	4160	14.44	0.80	12	0.22	489.00	8861.00	8880	20231102	-20.50	6910	20240805	2.17	8590	-17.81	20240508	6910	2.17	20240805	8880	-20.50	20231102	6910	2.17	20240805	1.59	N	091700	500	294 억		8635827	N	N	431	N	00	N
126	20241010	110726	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7070	-90	5	-1.26	779830520	109907	109.56	7150	7170	7050	9300	5020	7160	7095.36	14.66	0	-73062	7246	7202	7156	7112	7066	7225	7135	295	2140	500	5580	10	1	58918214	4166	14.46	0.80	12	0.19	489.00	8861.00	8880	20231102	-20.38	6910	20240805	2.32	8590	-17.69	20240508	6910	2.32	20240805	8880	-20.38	20231102	6910	2.32	20240805	1.59	N	091700	500	294 억		8635827	N	N	431	N	00	N
127	20241010	100725	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7070	-90	5	-1.26	640937010	90246	89.96	7150	7170	7050	9300	5020	7160	7102.11	14.66	0	-61921	7246	7202	7156	7112	7066	7225	7135	295	2140	500	5580	10	1	58918214	4166	14.46	0.80	12	0.15	489.00	8861.00	8880	20231102	-20.38	6910	20240805	2.32	8590	-17.69	20240508	6910	2.32	20240805	8880	-20.38	20231102	6910	2.32	20240805	1.59	N	091700	500	294 억		8635827	N	N	431	N	00	N
128	20241010	090728	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7150	-10	5	-0.14	36303190	5072	5.06	7150	7170	7150	9300	5020	7160	7157.57	14.66	0	722	7246	7202	7156	7112	7066	7225	7135	295	2140	500	5580	10	1	58918214	4213	14.62	0.81	12	0.01	489.00	8861.00	8880	20231102	-19.48	6910	20240805	3.47	8590	-16.76	20240508	6910	3.47	20240805	8880	-19.48	20231102	6910	3.47	20240805	1.59	N	091700	500	294 억		8635827	N	N	431	N	00	N
129	20241008	160721	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7160	30	2	0.42	715798240	100229	73.10	7130	7200	7110	9260	5000	7130	7141.58	14.69	0	797	7256	7192	7146	7082	7036	7170	7060	295	2130	500	5560	10	1	58918214	4219	14.64	0.81	12	0.17	489.00	8861.00	8880	20231102	-19.37	6910	20240805	3.62	8590	-16.65	20240508	6910	3.62	20240805	8880	-19.37	20231102	6910	3.62	20240805	1.63	N	091700	500	294 억		8656342	N	N	431	N	00	N
130	20241008	150726	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7130	0	3	0.00	619854390	86783	63.30	7130	7200	7110	9260	5000	7130	7142.58	14.69	0	-394	7256	7192	7146	7082	7036	7170	7060	295	2130	500	5560	10	1	58918214	4201	14.58	0.80	12	0.15	489.00	8861.00	8880	20231102	-19.71	6910	20240805	3.18	8590	-17.00	20240508	6910	3.18	20240805	8880	-19.71	20231102	6910	3.18	20240805	1.63	N	091700	500	294 억		8656342	N	N	586	N	00	N
131	20241008	140723	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7140	10	2	0.14	432694970	60549	44.16	7130	7200	7110	9260	5000	7130	7146.20	14.69	0	-5416	7256	7192	7146	7082	7036	7170	7060	295	2130	500	5560	10	1	58918214	4207	14.60	0.81	12	0.10	489.00	8861.00	8880	20231102	-19.59	6910	20240805	3.33	8590	-16.88	20240508	6910	3.33	20240805	8880	-19.59	20231102	6910	3.33	20240805	1.63	N	091700	500	294 억		8656342	N	N	586	N	00	N
132	20241008	130722	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7140	10	2	0.14	387480160	54215	39.54	7130	7200	7110	9260	5000	7130	7147.11	14.69	0	-5595	7256	7192	7146	7082	7036	7170	7060	295	2130	500	5560	10	1	58918214	4207	14.60	0.81	12	0.09	489.00	8861.00	8880	20231102	-19.59	6910	20240805	3.33	8590	-16.88	20240508	6910	3.33	20240805	8880	-19.59	20231102	6910	3.33	20240805	1.63	N	091700	500	294 억		8656342	N	N	586	N	00	N
133	20241008	120723	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7140	10	2	0.14	349905380	48953	35.71	7130	7200	7110	9260	5000	7130	7147.79	14.69	0	-4509	7256	7192	7146	7082	7036	7170	7060	295	2130	500	5560	10	1	58918214	4207	14.60	0.81	12	0.08	489.00	8861.00	8880	20231102	-19.59	6910	20240805	3.33	8590	-16.88	20240508	6910	3.33	20240805	8880	-19.59	20231102	6910	3.33	20240805	1.63	N	091700	500	294 억		8656342	N	N	586	N	00	N
134	20241008	110722	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7130	0	3	0.00	265565810	37125	27.08	7130	7200	7110	9260	5000	7130	7153.30	14.69	0	-4884	7256	7192	7146	7082	7036	7170	7060	295	2130	500	5560	10	1	58918214	4201	14.58	0.80	12	0.06	489.00	8861.00	8880	20231102	-19.71	6910	20240805	3.18	8590	-17.00	20240508	6910	3.18	20240805	8880	-19.71	20231102	6910	3.18	20240805	1.63	N	091700	500	294 억		8656342	N	N	586	N	00	N
135	20241008	100724	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7150	20	2	0.28	154575070	21564	15.73	7130	7200	7120	9260	5000	7130	7168.22	14.69	0	1319	7256	7192	7146	7082	7036	7170	7060	295	2130	500	5560	10	1	58918214	4213	14.62	0.81	12	0.04	489.00	8861.00	8880	20231102	-19.48	6910	20240805	3.47	8590	-16.76	20240508	6910	3.47	20240805	8880	-19.48	20231102	6910	3.47	20240805	1.63	N	091700	500	294 억		8656342	N	N	586	N	00	N
136	20241008	090723	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7160	30	2	0.42	38683120	5422	3.95	7130	7160	7120	9260	5000	7130	7134.48	14.69	0	2645	7256	7192	7146	7082	7036	7170	7060	295	2130	500	5560	10	1	58918214	4219	14.64	0.81	12	0.01	489.00	8861.00	8880	20231102	-19.37	6910	20240805	3.62	8590	-16.65	20240508	6910	3.62	20240805	8880	-19.37	20231102	6910	3.62	20240805	1.63	N	091700	500	294 억		8656342	N	N	586	N	00	N
137	20241007	160726	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7130	0	3	0.00	975100760	136302	122.51	7160	7210	7100	9260	5000	7130	7153.97	14.52	0	4118	7250	7190	7130	7070	7010	7220	7100	295	2130	500	5560	10	1	58918214	4201	14.58	0.80	12	0.23	489.00	8861.00	8880	20231102	-19.71	6910	20240805	3.18	8590	-17.00	20240508	6910	3.18	20240805	8880	-19.71	20231102	6910	3.18	20240805	1.66	N	091700	500	294 억		8556238	N	N	586	N	00	N
138	20241007	150700	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7170	40	2	0.56	878794330	122807	110.38	7160	7210	7100	9260	5000	7130	7155.90	14.52	0	5613	7250	7190	7130	7070	7010	7220	7100	295	2130	500	5560	10	1	58918214	4224	14.66	0.81	12	0.21	489.00	8861.00	8880	20231102	-19.26	6910	20240805	3.76	8590	-16.53	20240508	6910	3.76	20240805	8880	-19.26	20231102	6910	3.76	20240805	1.66	N	091700	500	294 억		8556238	N	N	438	N	00	N
139	20241007	140730	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7170	40	2	0.56	825521570	115372	103.70	7160	7210	7100	9260	5000	7130	7155.30	14.52	0	9272	7250	7190	7130	7070	7010	7220	7100	295	2130	500	5560	10	1	58918214	4224	14.66	0.81	12	0.20	489.00	8861.00	8880	20231102	-19.26	6910	20240805	3.76	8590	-16.53	20240508	6910	3.76	20240805	8880	-19.26	20231102	6910	3.76	20240805	1.66	N	091700	500	294 억		8556238	N	N	438	N	00	N
140	20241007	130659	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7140	10	2	0.14	738703300	103232	92.79	7160	7210	7100	9260	5000	7130	7155.76	14.52	0	1928	7250	7190	7130	7070	7010	7220	7100	295	2130	500	5560	10	1	58918214	4207	14.60	0.81	12	0.18	489.00	8861.00	8880	20231102	-19.59	6910	20240805	3.33	8590	-16.88	20240508	6910	3.33	20240805	8880	-19.59	20231102	6910	3.33	20240805	1.66	N	091700	500	294 억		8556238	N	N	438	N	00	N
141	20241007	120734	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7170	40	2	0.56	442630690	61709	55.47	7160	7210	7110	9260	5000	7130	7172.87	14.52	0	-654	7250	7190	7130	7070	7010	7220	7100	295	2130	500	5560	10	1	58918214	4224	14.66	0.81	12	0.10	489.00	8861.00	8880	20231102	-19.26	6910	20240805	3.76	8590	-16.53	20240508	6910	3.76	20240805	8880	-19.26	20231102	6910	3.76	20240805	1.66	N	091700	500	294 억		8556238	N	N	438	N	00	N
142	20241007	110650	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7190	60	2	0.84	210915440	29437	26.46	7160	7210	7110	9260	5000	7130	7164.98	14.52	0	-2813	7250	7190	7130	7070	7010	7220	7100	295	2130	500	5560	10	1	58918214	4236	14.70	0.81	12	0.05	489.00	8861.00	8880	20231102	-19.03	6910	20240805	4.05	8590	-16.30	20240508	6910	4.05	20240805	8880	-19.03	20231102	6910	4.05	20240805	1.66	N	091700	500	294 억		8556238	N	N	438	N	00	N
143	20241007	100651	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7180	50	2	0.70	148314290	20736	18.64	7160	7190	7110	9260	5000	7130	7152.50	14.52	0	-1963	7250	7190	7130	7070	7010	7220	7100	295	2130	500	5560	10	1	58918214	4230	14.68	0.81	12	0.04	489.00	8861.00	8880	20231102	-19.14	6910	20240805	3.91	8590	-16.41	20240508	6910	3.91	20240805	8880	-19.14	20231102	6910	3.91	20240805	1.66	N	091700	500	294 억		8556238	N	N	438	N	00	N
144	20241007	090724	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7120	-10	5	-0.14	73204180	10254	9.22	7160	7160	7110	9260	5000	7130	7139.09	14.52	0	-6267	7250	7190	7130	7070	7010	7220	7100	295	2130	500	5560	10	1	58918214	4195	14.56	0.80	12	0.02	489.00	8861.00	8880	20231102	-19.82	6910	20240805	3.04	8590	-17.11	20240508	6910	3.04	20240805	8880	-19.82	20231102	6910	3.04	20240805	1.66	N	091700	500	294 억		8556238	N	N	438	N	00	N
145	20241004	160630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7130	50	2	0.71	789473190	110714	41.44	7120	7190	7070	9200	4960	7080	7130.75	14.54	0	15067	7246	7162	7086	7002	6926	7205	7045	295	2120	500	5520	10	1	58918214	4201	14.58	0.80	12	0.19	489.00	8861.00	8880	20231102	-19.71	6910	20240805	3.18	8590	-17.00	20240508	6910	3.18	20240805	8880	-19.71	20231102	6910	3.18	20240805	1.64	N	091700	500	294 억		8568553	N	N	438	N	00	N
146	20241004	150639	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7130	50	2	0.71	581756020	81456	30.49	7120	7190	7070	9200	4960	7080	7141.97	14.54	0	14819	7246	7162	7086	7002	6926	7205	7045	295	2120	500	5520	10	1	58918214	4201	14.58	0.80	12	0.14	489.00	8861.00	8880	20231102	-19.71	6910	20240805	3.18	8590	-17.00	20240508	6910	3.18	20240805	8880	-19.71	20231102	6910	3.18	20240805	1.64	N	091700	500	294 억		8568553	N	N	1851	N	00	N
147	20241004	140640	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7140	60	2	0.85	438265640	61309	22.95	7120	7190	7070	9200	4960	7080	7148.47	14.54	0	15481	7246	7162	7086	7002	6926	7205	7045	295	2120	500	5520	10	1	58918214	4207	14.60	0.81	12	0.10	489.00	8861.00	8880	20231102	-19.59	6910	20240805	3.33	8590	-16.88	20240508	6910	3.33	20240805	8880	-19.59	20231102	6910	3.33	20240805	1.64	N	091700	500	294 억		8568553	N	N	1851	N	00	N
148	20241004	130637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7130	50	2	0.71	396642800	55477	20.77	7120	7190	7070	9200	4960	7080	7149.68	14.54	0	14702	7246	7162	7086	7002	6926	7205	7045	295	2120	500	5520	10	1	58918214	4201	14.58	0.80	12	0.09	489.00	8861.00	8880	20231102	-19.71	6910	20240805	3.18	8590	-17.00	20240508	6910	3.18	20240805	8880	-19.71	20231102	6910	3.18	20240805	1.64	N	091700	500	294 억		8568553	N	N	1851	N	00	N
149	20241004	120636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7160	80	2	1.13	321100850	44925	16.82	7120	7190	7070	9200	4960	7080	7147.49	14.54	0	14113	7246	7162	7086	7002	6926	7205	7045	295	2120	500	5520	10	1	58918214	4219	14.64	0.81	12	0.08	489.00	8861.00	8880	20231102	-19.37	6910	20240805	3.62	8590	-16.65	20240508	6910	3.62	20240805	8880	-19.37	20231102	6910	3.62	20240805	1.64	N	091700	500	294 억		8568553	N	N	1851	N	00	N
150	20241004	110632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7170	90	2	1.27	286701620	40122	15.02	7120	7190	7070	9200	4960	7080	7145.75	14.54	0	12561	7246	7162	7086	7002	6926	7205	7045	295	2120	500	5520	10	1	58918214	4224	14.66	0.81	12	0.07	489.00	8861.00	8880	20231102	-19.26	6910	20240805	3.76	8590	-16.53	20240508	6910	3.76	20240805	8880	-19.26	20231102	6910	3.76	20240805	1.64	N	091700	500	294 억		8568553	N	N	1851	N	00	N
151	20241004	100632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7160	80	2	1.13	168617460	23652	8.85	7120	7160	7070	9200	4960	7080	7129.10	14.54	0	5360	7246	7162	7086	7002	6926	7205	7045	295	2120	500	5520	10	1	58918214	4219	14.64	0.81	12	0.04	489.00	8861.00	8880	20231102	-19.37	6910	20240805	3.62	8590	-16.65	20240508	6910	3.62	20240805	8880	-19.37	20231102	6910	3.62	20240805	1.64	N	091700	500	294 억		8568553	N	N	1851	N	00	N
152	20241004	090632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7130	50	2	0.71	20002260	2813	1.05	7120	7130	7070	9200	4960	7080	7110.65	14.54	0	597	7246	7162	7086	7002	6926	7205	7045	295	2120	500	5520	10	1	58918214	4201	14.58	0.80	12	0.00	489.00	8861.00	8880	20231102	-19.71	6910	20240805	3.18	8590	-17.00	20240508	6910	3.18	20240805	8880	-19.71	20231102	6910	3.18	20240805	1.64	N	091700	500	294 억		8568553	N	N	1851	N	00	N
153	20241002	160629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7080	-90	5	-1.26	1884132750	266446	90.53	7070	7170	7010	9320	5020	7170	7071.35	14.70	0	-22432	7470	7320	7240	7090	7010	7280	7050	295	2150	500	5590	10	1	58918214	4171	14.48	0.80	12	0.45	489.00	8861.00	8880	20231102	-20.27	6910	20240805	2.46	8590	-17.58	20240508	6910	2.46	20240805	8880	-20.27	20231102	6910	2.46	20240805	1.60	N	091700	500	294 억		8658385	N	N	1851	N	00	N
154	20241002	150640	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7100	-70	5	-0.98	1770968020	250464	85.10	7070	7170	7010	9320	5020	7170	7070.75	14.70	0	-20903	7470	7320	7240	7090	7010	7280	7050	295	2150	500	5590	10	1	58918214	4183	14.52	0.80	12	0.43	489.00	8861.00	8880	20231102	-20.05	6910	20240805	2.75	8590	-17.35	20240508	6910	2.75	20240805	8880	-20.05	20231102	6910	2.75	20240805	1.60	N	091700	500	294 억		8658385	N	N	1801	N	00	N
155	20241002	140638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7100	-70	5	-0.98	1689522370	238969	81.19	7070	7170	7010	9320	5020	7170	7070.05	14.70	0	-16922	7470	7320	7240	7090	7010	7280	7050	295	2150	500	5590	10	1	58918214	4183	14.52	0.80	12	0.41	489.00	8861.00	8880	20231102	-20.05	6910	20240805	2.75	8590	-17.35	20240508	6910	2.75	20240805	8880	-20.05	20231102	6910	2.75	20240805	1.60	N	091700	500	294 억		8658385	N	N	1801	N	00	N
156	20241002	130631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7090	-80	5	-1.12	1635921470	231402	78.62	7070	7170	7010	9320	5020	7170	7069.61	14.70	0	-18008	7470	7320	7240	7090	7010	7280	7050	295	2150	500	5590	10	1	58918214	4177	14.50	0.80	12	0.39	489.00	8861.00	8880	20231102	-20.16	6910	20240805	2.60	8590	-17.46	20240508	6910	2.60	20240805	8880	-20.16	20231102	6910	2.60	20240805	1.60	N	091700	500	294 억		8658385	N	N	1801	N	00	N
157	20241002	120628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7060	-110	5	-1.53	1529261060	216341	73.51	7070	7170	7010	9320	5020	7170	7068.75	14.70	0	-14366	7470	7320	7240	7090	7010	7280	7050	295	2150	500	5590	10	1	58918214	4160	14.44	0.80	12	0.37	489.00	8861.00	8880	20231102	-20.50	6910	20240805	2.17	8590	-17.81	20240508	6910	2.17	20240805	8880	-20.50	20231102	6910	2.17	20240805	1.60	N	091700	500	294 억		8658385	N	N	1801	N	00	N
158	20241002	110622	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7120	-50	5	-0.70	1272756790	180157	61.21	7070	7170	7010	9320	5020	7170	7064.71	14.70	0	-6373	7470	7320	7240	7090	7010	7280	7050	295	2150	500	5590	10	1	58918214	4195	14.56	0.80	12	0.31	489.00	8861.00	8880	20231102	-19.82	6910	20240805	3.04	8590	-17.11	20240508	6910	3.04	20240805	8880	-19.82	20231102	6910	3.04	20240805	1.60	N	091700	500	294 억		8658385	N	N	1801	N	00	N
159	20241002	100620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7080	-90	5	-1.26	999674870	141659	48.13	7070	7170	7010	9320	5020	7170	7056.91	14.70	0	-13685	7470	7320	7240	7090	7010	7280	7050	295	2150	500	5590	10	1	58918214	4171	14.48	0.80	12	0.24	489.00	8861.00	8880	20231102	-20.27	6910	20240805	2.46	8590	-17.58	20240508	6910	2.46	20240805	8880	-20.27	20231102	6910	2.46	20240805	1.60	N	091700	500	294 억		8658385	N	N	1801	N	00	N
160	20241002	090620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7100	-70	5	-0.98	175578680	24765	8.41	7070	7170	7070	9320	5020	7170	7089.78	14.70	0	3617	7470	7320	7240	7090	7010	7280	7050	295	2150	500	5590	10	1	58918214	4183	14.52	0.80	12	0.04	489.00	8861.00	8880	20231102	-20.05	6910	20240805	2.75	8590	-17.35	20240508	6910	2.75	20240805	8880	-20.05	20231102	6910	2.75	20240805	1.60	N	091700	500	294 억		8658385	N	N	1801	N	00	N