KissMeData/218410/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	161052	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12940	890	2	7.39	6818963610	544244	70.85	11900	13020	11660	15660	8440	12050	12529.19	7.61	0	214681	14516	13282	12646	11412	10776	12965	11095	134	3610	500	8670	10	1	26484442	3427	19.85	1.13	12	2.05	652.00	11423.00	19800	20240117	-34.65	10630	20240806	21.73	19800	-34.65	20240117	10630	21.73	20240806	19800	-34.65	20240117	10630	21.73	20240806	1.98	N	218410	500	133 억		2015226	N	N	20330	N	00	N
3	20241031	151109	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12760	710	2	5.89	6401845580	511948	66.65	11900	13020	11660	15660	8440	12050	12504.88	7.61	0	194351	14516	13282	12646	11412	10776	12965	11095	134	3610	500	8670	10	1	26484442	3379	19.57	1.12	12	1.93	652.00	11423.00	19800	20240117	-35.56	10630	20240806	20.04	19800	-35.56	20240117	10630	20.04	20240806	19800	-35.56	20240117	10630	20.04	20240806	1.98	N	218410	500	133 억		2015226	N	N	3564	N	00	N
4	20241031	141108	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12960	910	2	7.55	5590193730	449176	58.47	11900	12970	11660	15660	8440	12050	12445.45	7.61	0	173380	14516	13282	12646	11412	10776	12965	11095	134	3610	500	8670	10	1	26484442	3432	19.88	1.13	12	1.70	652.00	11423.00	19800	20240117	-34.55	10630	20240806	21.92	19800	-34.55	20240117	10630	21.92	20240806	19800	-34.55	20240117	10630	21.92	20240806	1.98	N	218410	500	133 억		2015226	N	N	3564	N	00	N
5	20241031	131106	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12830	780	2	6.47	4412070140	357722	46.57	11900	12840	11660	15660	8440	12050	12333.80	7.61	0	153030	14516	13282	12646	11412	10776	12965	11095	134	3610	500	8670	10	1	26484442	3398	19.68	1.12	12	1.35	652.00	11423.00	19800	20240117	-35.20	10630	20240806	20.70	19800	-35.20	20240117	10630	20.70	20240806	19800	-35.20	20240117	10630	20.70	20240806	1.98	N	218410	500	133 억		2015226	N	N	3564	N	00	N
6	20241031	121106	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12580	530	2	4.40	3596284140	293625	38.22	11900	12710	11660	15660	8440	12050	12247.89	7.61	0	116247	14516	13282	12646	11412	10776	12965	11095	134	3610	500	8670	10	1	26484442	3332	19.29	1.10	12	1.11	652.00	11423.00	19800	20240117	-36.46	10630	20240806	18.34	19800	-36.46	20240117	10630	18.34	20240806	19800	-36.46	20240117	10630	18.34	20240806	1.98	N	218410	500	133 억		2015226	N	N	3564	N	00	N
7	20241031	111105	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12400	350	2	2.90	2251470570	186697	24.30	11900	12490	11660	15660	8440	12050	12059.49	7.61	0	58132	14516	13282	12646	11412	10776	12965	11095	134	3610	500	8670	10	1	26484442	3284	19.02	1.09	12	0.70	652.00	11423.00	19800	20240117	-37.37	10630	20240806	16.65	19800	-37.37	20240117	10630	16.65	20240806	19800	-37.37	20240117	10630	16.65	20240806	1.98	N	218410	500	133 억		2015226	N	N	3564	N	00	N
8	20241031	101106	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11690	-360	5	-2.99	889265350	75570	9.84	11900	11980	11660	15660	8440	12050	11767.40	7.61	0	-1026	14516	13282	12646	11412	10776	12965	11095	134	3610	500	8670	10	1	26484442	3096	17.93	1.02	12	0.29	652.00	11423.00	19800	20240117	-40.96	10630	20240806	9.97	19800	-40.96	20240117	10630	9.97	20240806	19800	-40.96	20240117	10630	9.97	20240806	1.98	N	218410	500	133 억		2015226	N	N	3564	N	00	N
9	20241031	091104	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11940	-110	5	-0.91	388183560	32858	4.28	11900	11980	11680	15660	8440	12050	11813.90	7.61	0	3963	14516	13282	12646	11412	10776	12965	11095	134	3610	500	8670	10	1	26484442	3162	18.31	1.05	12	0.12	652.00	11423.00	19800	20240117	-39.70	10630	20240806	12.32	19800	-39.70	20240117	10630	12.32	20240806	19800	-39.70	20240117	10630	12.32	20240806	1.98	N	218410	500	133 억		2015226	N	N	3564	N	00	N
10	20241030	161102	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12050	-1980	5	-14.11	9528215760	760575	382.64	13740	13880	12010	18230	9830	14030	12527.97	8.32	0	-190237	14663	14346	14063	13746	13463	14205	13605	134	4200	500	10100	10	1	26484442	3191	18.48	1.05	12	2.87	652.00	11423.00	19800	20240117	-39.14	10630	20240806	13.36	19800	-39.14	20240117	10630	13.36	20240806	19800	-39.14	20240117	10630	13.36	20240806	2.00	N	218410	500	133 억		2202830	N	N	3564	N	00	N
11	20241030	151127	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12040	-1990	5	-14.18	9093766050	724511	364.50	13740	13880	12020	18230	9830	14030	12551.39	8.32	0	-190831	14663	14346	14063	13746	13463	14205	13605	134	4200	500	10100	10	1	26484442	3189	18.47	1.05	12	2.74	652.00	11423.00	19800	20240117	-39.19	10630	20240806	13.26	19800	-39.19	20240117	10630	13.26	20240806	19800	-39.19	20240117	10630	13.26	20240806	2.00	N	218410	500	133 억		2202830	N	N	17866	N	00	N
12	20241030	141103	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12050	-1980	5	-14.11	8420457490	668592	336.36	13740	13880	12040	18230	9830	14030	12594.10	8.32	0	-184669	14663	14346	14063	13746	13463	14205	13605	134	4200	500	10100	10	1	26484442	3191	18.48	1.05	12	2.52	652.00	11423.00	19800	20240117	-39.14	10630	20240806	13.36	19800	-39.14	20240117	10630	13.36	20240806	19800	-39.14	20240117	10630	13.36	20240806	2.00	N	218410	500	133 억		2202830	N	N	17866	N	00	N
13	20241030	131110	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12180	-1850	5	-13.19	7466280880	589909	296.78	13740	13880	12150	18230	9830	14030	12656.43	8.32	0	-168799	14663	14346	14063	13746	13463	14205	13605	134	4200	500	10100	10	1	26484442	3226	18.68	1.07	12	2.23	652.00	11423.00	19800	20240117	-38.48	10630	20240806	14.58	19800	-38.48	20240117	10630	14.58	20240806	19800	-38.48	20240117	10630	14.58	20240806	2.00	N	218410	500	133 억		2202830	N	N	17866	N	00	N
14	20241030	121127	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12220	-1810	5	-12.90	6754818630	531602	267.44	13740	13880	12200	18230	9830	14030	12706.28	8.32	0	-162014	14663	14346	14063	13746	13463	14205	13605	134	4200	500	10100	10	1	26484442	3236	18.74	1.07	12	2.01	652.00	11423.00	19800	20240117	-38.28	10630	20240806	14.96	19800	-38.28	20240117	10630	14.96	20240806	19800	-38.28	20240117	10630	14.96	20240806	2.00	N	218410	500	133 억		2202830	N	N	17866	N	00	N
15	20241030	111106	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12370	-1660	5	-11.83	5603221380	438211	220.46	13740	13880	12370	18230	9830	14030	12786.30	8.32	0	-145501	14663	14346	14063	13746	13463	14205	13605	134	4200	500	10100	10	1	26484442	3276	18.97	1.08	12	1.65	652.00	11423.00	19800	20240117	-37.53	10630	20240806	16.37	19800	-37.53	20240117	10630	16.37	20240806	19800	-37.53	20240117	10630	16.37	20240806	2.00	N	218410	500	133 억		2202830	Y	N	17866	N	00	N
16	20241030	101101	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12630	-1400	5	-9.98	4108857550	318899	160.44	13740	13880	12580	18230	9830	14030	12884.15	8.32	0	-110655	14663	14346	14063	13746	13463	14205	13605	134	4200	500	10100	10	1	26484442	3345	19.37	1.11	12	1.20	652.00	11423.00	19800	20240117	-36.21	10630	20240806	18.81	19800	-36.21	20240117	10630	18.81	20240806	19800	-36.21	20240117	10630	18.81	20240806	2.00	N	218410	500	133 억		2202830	N	N	17866	N	00	N
17	20241030	091108	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12990	-1040	5	-7.41	1140394100	85690	43.11	13740	13880	12980	18230	9830	14030	13307.53	8.32	0	-12518	14663	14346	14063	13746	13463	14205	13605	134	4200	500	10100	10	1	26484442	3440	19.92	1.14	12	0.32	652.00	11423.00	19800	20240117	-34.39	10630	20240806	22.20	19800	-34.39	20240117	10630	22.20	20240806	19800	-34.39	20240117	10630	22.20	20240806	2.00	N	218410	500	133 억		2202830	N	N	17866	N	00	N
18	20241029	161027	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14030	-360	5	-2.50	2752707160	196863	132.23	14380	14380	13780	18700	10080	14390	13982.69	8.26	17	17892	14776	14582	14406	14212	14036	14495	14125	134	4310	500	10360	10	1	26484442	3716	21.52	1.23	12	0.74	652.00	11423.00	19800	20240117	-29.14	10630	20240806	31.98	19800	-29.14	20240117	10630	31.98	20240806	19800	-29.14	20240117	10630	31.98	20240806	2.01	N	218410	500	133 억		2186690	N	N	17866	N	00	N
19	20241029	151042	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14030	-360	5	-2.50	2605090970	186318	125.15	14380	14380	13780	18700	10080	14390	13981.85	8.26	17	13817	14776	14582	14406	14212	14036	14495	14125	134	4310	500	10360	10	1	26484442	3716	21.52	1.23	12	0.70	652.00	11423.00	19800	20240117	-29.14	10630	20240806	31.98	19800	-29.14	20240117	10630	31.98	20240806	19800	-29.14	20240117	10630	31.98	20240806	2.01	N	218410	500	133 억		2186690	N	N	62	N	00	N
20	20241029	140920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14020	-370	5	-2.57	2230704920	159649	107.23	14380	14380	13780	18700	10080	14390	13972.43	8.26	17	10288	14776	14582	14406	14212	14036	14495	14125	134	4310	500	10360	10	1	26484442	3713	21.50	1.23	12	0.60	652.00	11423.00	19800	20240117	-29.19	10630	20240806	31.89	19800	-29.19	20240117	10630	31.89	20240806	19800	-29.19	20240117	10630	31.89	20240806	2.01	N	218410	500	133 억		2186690	N	N	62	N	00	N
21	20241029	131035	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13800	-590	5	-4.10	1946103430	139149	93.47	14380	14380	13800	18700	10080	14390	13985.61	8.26	17	5860	14776	14582	14406	14212	14036	14495	14125	134	4310	500	10360	10	1	26484442	3655	21.17	1.21	12	0.53	652.00	11423.00	19800	20240117	-30.30	10630	20240806	29.82	19800	-30.30	20240117	10630	29.82	20240806	19800	-30.30	20240117	10630	29.82	20240806	2.01	N	218410	500	133 억		2186690	N	N	62	N	00	N
22	20241029	121035	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13910	-480	5	-3.34	1710722520	122137	82.04	14380	14380	13800	18700	10080	14390	14006.43	8.26	17	7740	14776	14582	14406	14212	14036	14495	14125	134	4310	500	10360	10	1	26484442	3684	21.33	1.22	12	0.46	652.00	11423.00	19800	20240117	-29.75	10630	20240806	30.86	19800	-29.75	20240117	10630	30.86	20240806	19800	-29.75	20240117	10630	30.86	20240806	2.01	N	218410	500	133 억		2186690	N	N	62	N	00	N
23	20241029	111053	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13870	-520	5	-3.61	1361726500	96960	65.13	14380	14380	13850	18700	10080	14390	14044.03	8.26	17	3389	14776	14582	14406	14212	14036	14495	14125	134	4310	500	10360	10	1	26484442	3673	21.27	1.21	12	0.37	652.00	11423.00	19800	20240117	-29.95	10630	20240806	30.48	19800	-29.95	20240117	10630	30.48	20240806	19800	-29.95	20240117	10630	30.48	20240806	2.01	N	218410	500	133 억		2186690	N	N	62	N	00	N
24	20241029	101032	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14020	-370	5	-2.57	917979000	65120	43.74	14380	14380	13900	18700	10080	14390	14096.50	8.26	17	1628	14776	14582	14406	14212	14036	14495	14125	134	4310	500	10360	10	1	26484442	3713	21.50	1.23	12	0.25	652.00	11423.00	19800	20240117	-29.19	10630	20240806	31.89	19800	-29.19	20240117	10630	31.89	20240806	19800	-29.19	20240117	10630	31.89	20240806	2.01	N	218410	500	133 억		2186690	N	N	62	N	00	N
25	20241028	161022	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14390	10	2	0.07	2129509340	148157	67.69	14400	14600	14230	18690	10070	14380	14373.32	8.26	0	4327	15426	14902	14306	13782	13186	14605	13485	134	4310	500	10350	10	1	26484442	3811	22.07	1.26	12	0.56	652.00	11423.00	19800	20240117	-27.32	10630	20240806	35.37	19800	-27.32	20240117	10630	35.37	20240806	19800	-27.32	20240117	10630	35.37	20240806	2.07	N	218410	500	133 억		2188840	N	N	62	N	00	N
26	20241028	151030	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14380	0	3	0.00	2082967410	144918	66.21	14400	14600	14230	18690	10070	14380	14373.42	8.26	0	4131	15426	14902	14306	13782	13186	14605	13485	134	4310	500	10350	10	1	26484442	3808	22.06	1.26	12	0.55	652.00	11423.00	19800	20240117	-27.37	10630	20240806	35.28	19800	-27.37	20240117	10630	35.28	20240806	19800	-27.37	20240117	10630	35.28	20240806	2.07	N	218410	500	133 억		2188840	N	N	7	N	00	N
27	20241028	141032	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14300	-80	5	-0.56	1703608340	118466	54.12	14400	14600	14230	18690	10070	14380	14380.57	8.26	0	3846	15426	14902	14306	13782	13186	14605	13485	134	4310	500	10350	10	1	26484442	3787	21.93	1.25	12	0.45	652.00	11423.00	19800	20240117	-27.78	10630	20240806	34.52	19800	-27.78	20240117	10630	34.52	20240806	19800	-27.78	20240117	10630	34.52	20240806	2.07	N	218410	500	133 억		2188840	N	N	7	N	00	N
28	20241028	131026	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14490	110	2	0.76	1406864750	97840	44.70	14400	14600	14230	18690	10070	14380	14379.24	8.26	0	3121	15426	14902	14306	13782	13186	14605	13485	134	4310	500	10350	10	1	26484442	3838	22.22	1.27	12	0.37	652.00	11423.00	19800	20240117	-26.82	10630	20240806	36.31	19800	-26.82	20240117	10630	36.31	20240806	19800	-26.82	20240117	10630	36.31	20240806	2.07	N	218410	500	133 억		2188840	N	N	7	N	00	N
29	20241028	121029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14510	130	2	0.90	1157374880	80600	36.82	14400	14600	14230	18690	10070	14380	14359.49	8.26	0	3771	15426	14902	14306	13782	13186	14605	13485	134	4310	500	10350	10	1	26484442	3843	22.25	1.27	12	0.30	652.00	11423.00	19800	20240117	-26.72	10630	20240806	36.50	19800	-26.72	20240117	10630	36.50	20240806	19800	-26.72	20240117	10630	36.50	20240806	2.07	N	218410	500	133 억		2188840	N	N	7	N	00	N
30	20241028	110857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14420	40	2	0.28	979588980	68303	31.21	14400	14600	14230	18690	10070	14380	14341.81	8.26	0	1254	15426	14902	14306	13782	13186	14605	13485	134	4310	500	10350	10	1	26484442	3819	22.12	1.26	12	0.26	652.00	11423.00	19800	20240117	-27.17	10630	20240806	35.65	19800	-27.17	20240117	10630	35.65	20240806	19800	-27.17	20240117	10630	35.65	20240806	2.07	N	218410	500	133 억		2188840	N	N	7	N	00	N
31	20241028	101016	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14370	-10	5	-0.07	683782600	47737	21.81	14400	14600	14230	18690	10070	14380	14323.94	8.26	0	-2036	15426	14902	14306	13782	13186	14605	13485	134	4310	500	10350	10	1	26484442	3806	22.04	1.26	12	0.18	652.00	11423.00	19800	20240117	-27.42	10630	20240806	35.18	19800	-27.42	20240117	10630	35.18	20240806	19800	-27.42	20240117	10630	35.18	20240806	2.07	N	218410	500	133 억		2188840	N	N	7	N	00	N
32	20241028	091024	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14300	-80	5	-0.56	233786740	16265	7.43	14400	14600	14270	18690	10070	14380	14373.60	8.26	0	1572	15426	14902	14306	13782	13186	14605	13485	134	4310	500	10350	10	1	26484442	3787	21.93	1.25	12	0.06	652.00	11423.00	19800	20240117	-27.78	10630	20240806	34.52	19800	-27.78	20240117	10630	34.52	20240806	19800	-27.78	20240117	10630	34.52	20240806	2.07	N	218410	500	133 억		2188840	N	N	7	N	00	N
33	20241025	161026	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14380	-250	5	-1.71	3115454610	217648	65.17	14770	14830	13710	19010	10250	14630	14314.13	8.60	0	-1193	15250	14940	14510	14200	13770	15095	14355	134	4380	500	10530	10	1	26484442	3808	22.06	1.26	12	0.82	652.00	11423.00	19800	20240117	-27.37	10630	20240806	35.28	19800	-27.37	20240117	10630	35.28	20240806	19800	-27.37	20240117	10630	35.28	20240806	2.09	N	218410	500	133 억		2277934	N	N	7	N	00	N
34	20241025	151029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14360	-270	5	-1.85	2997048710	209406	62.70	14770	14830	13710	19010	10250	14630	14312.14	8.60	0	-893	15250	14940	14510	14200	13770	15095	14355	134	4380	500	10530	10	1	26484442	3803	22.02	1.26	12	0.79	652.00	11423.00	19800	20240117	-27.47	10630	20240806	35.09	19800	-27.47	20240117	10630	35.09	20240806	19800	-27.47	20240117	10630	35.09	20240806	2.09	N	218410	500	133 억		2277934	N	N	549	N	00	N
35	20241025	141026	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14180	-450	5	-3.08	2414281060	168816	50.55	14770	14830	13710	19010	10250	14630	14301.26	8.60	0	11291	15250	14940	14510	14200	13770	15095	14355	134	4380	500	10530	10	1	26484442	3755	21.75	1.24	12	0.64	652.00	11423.00	19800	20240117	-28.38	10630	20240806	33.40	19800	-28.38	20240117	10630	33.40	20240806	19800	-28.38	20240117	10630	33.40	20240806	2.09	N	218410	500	133 억		2277934	N	N	549	N	00	N
36	20241025	131028	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14250	-380	5	-2.60	2271232770	158757	47.53	14770	14830	13710	19010	10250	14630	14306.35	8.60	0	15416	15250	14940	14510	14200	13770	15095	14355	134	4380	500	10530	10	1	26484442	3774	21.86	1.25	12	0.60	652.00	11423.00	19800	20240117	-28.03	10630	20240806	34.05	19800	-28.03	20240117	10630	34.05	20240806	19800	-28.03	20240117	10630	34.05	20240806	2.09	N	218410	500	133 억		2277934	N	N	549	N	00	N
37	20241025	121030	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14270	-360	5	-2.46	2082154810	145441	43.55	14770	14830	13710	19010	10250	14630	14316.15	8.60	0	16872	15250	14940	14510	14200	13770	15095	14355	134	4380	500	10530	10	1	26484442	3779	21.89	1.25	12	0.55	652.00	11423.00	19800	20240117	-27.93	10630	20240806	34.24	19800	-27.93	20240117	10630	34.24	20240806	19800	-27.93	20240117	10630	34.24	20240806	2.09	N	218410	500	133 억		2277934	N	N	549	N	00	N
38	20241025	111025	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14200	-430	5	-2.94	1958891480	136803	40.96	14770	14830	13710	19010	10250	14630	14319.07	8.60	0	16194	15250	14940	14510	14200	13770	15095	14355	134	4380	500	10530	10	1	26484442	3761	21.78	1.24	12	0.52	652.00	11423.00	19800	20240117	-28.28	10630	20240806	33.58	19800	-28.28	20240117	10630	33.58	20240806	19800	-28.28	20240117	10630	33.58	20240806	2.09	N	218410	500	133 억		2277934	N	N	549	N	00	N
39	20241025	101026	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14340	-290	5	-1.98	1112323940	77218	23.12	14770	14830	14270	19010	10250	14630	14404.98	8.60	0	11269	15250	14940	14510	14200	13770	15095	14355	134	4380	500	10530	10	1	26484442	3798	21.99	1.26	12	0.29	652.00	11423.00	19800	20240117	-27.58	10630	20240806	34.90	19800	-27.58	20240117	10630	34.90	20240806	19800	-27.58	20240117	10630	34.90	20240806	2.09	N	218410	500	133 억		2277934	N	N	549	N	00	N
40	20241025	091030	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14420	-210	5	-1.44	413873390	28655	8.58	14770	14830	14320	19010	10250	14630	14443.32	8.60	0	7312	15250	14940	14510	14200	13770	15095	14355	134	4380	500	10530	10	1	26484442	3819	22.12	1.26	12	0.11	652.00	11423.00	19800	20240117	-27.17	10630	20240806	35.65	19800	-27.17	20240117	10630	35.65	20240806	19800	-27.17	20240117	10630	35.65	20240806	2.09	N	218410	500	133 억		2277934	N	N	549	N	00	N
41	20241024	161006	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14630	360	2	2.52	4819516870	333099	45.36	14270	14820	14080	18550	9990	14270	14468.73	8.64	0	-6142	15096	14682	14266	13852	13436	14890	14060	134	4280	500	10270	10	1	26484442	3875	22.44	1.28	12	1.26	652.00	11423.00	19800	20240117	-26.11	10630	20240806	37.63	19800	-26.11	20240117	10630	37.63	20240806	19800	-26.11	20240117	10630	37.63	20240806	2.15	N	218410	500	133 억		2287919	N	N	549	N	00	N
42	20241024	151016	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14530	260	2	1.82	4656920090	321945	43.84	14270	14820	14080	18550	9990	14270	14464.99	8.64	0	-7903	15096	14682	14266	13852	13436	14890	14060	134	4280	500	10270	10	1	26484442	3848	22.29	1.27	12	1.22	652.00	11423.00	19800	20240117	-26.62	10630	20240806	36.69	19800	-26.62	20240117	10630	36.69	20240806	19800	-26.62	20240117	10630	36.69	20240806	2.15	N	218410	500	133 억		2287919	N	N	2739	N	00	N
43	20241024	141003	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14650	380	2	2.66	3621850370	251549	34.25	14270	14820	14080	18550	9990	14270	14398.22	8.64	0	5204	15096	14682	14266	13852	13436	14890	14060	134	4280	500	10270	10	1	26484442	3880	22.47	1.28	12	0.95	652.00	11423.00	19800	20240117	-26.01	10630	20240806	37.82	19800	-26.01	20240117	10630	37.82	20240806	19800	-26.01	20240117	10630	37.82	20240806	2.15	N	218410	500	133 억		2287919	N	N	2739	N	00	N
44	20241024	131014	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14280	10	2	0.07	1990800100	140016	19.07	14270	14390	14080	18550	9990	14270	14218.36	8.64	0	-13660	15096	14682	14266	13852	13436	14890	14060	134	4280	500	10270	10	1	26484442	3782	21.90	1.25	12	0.53	652.00	11423.00	19800	20240117	-27.88	10630	20240806	34.34	19800	-27.88	20240117	10630	34.34	20240806	19800	-27.88	20240117	10630	34.34	20240806	2.15	N	218410	500	133 억		2287919	N	N	2739	N	00	N
45	20241024	121011	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14270	0	3	0.00	1768070180	124386	16.94	14270	14390	14080	18550	9990	14270	14214.36	8.64	0	-11314	15096	14682	14266	13852	13436	14890	14060	134	4280	500	10270	10	1	26484442	3779	21.89	1.25	12	0.47	652.00	11423.00	19800	20240117	-27.93	10630	20240806	34.24	19800	-27.93	20240117	10630	34.24	20240806	19800	-27.93	20240117	10630	34.24	20240806	2.15	N	218410	500	133 억		2287919	N	N	2739	N	00	N
46	20241024	111008	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14260	-10	5	-0.07	1445281660	101801	13.86	14270	14390	14080	18550	9990	14270	14197.09	8.64	0	-5393	15096	14682	14266	13852	13436	14890	14060	134	4280	500	10270	10	1	26484442	3777	21.87	1.25	12	0.38	652.00	11423.00	19800	20240117	-27.98	10630	20240806	34.15	19800	-27.98	20240117	10630	34.15	20240806	19800	-27.98	20240117	10630	34.15	20240806	2.15	N	218410	500	133 억		2287919	N	N	2739	N	00	N
47	20241024	100930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14130	-140	5	-0.98	1097531990	77295	10.53	14270	14390	14080	18550	9990	14270	14199.21	8.64	0	936	15096	14682	14266	13852	13436	14890	14060	134	4280	500	10270	10	1	26484442	3742	21.67	1.24	12	0.29	652.00	11423.00	19800	20240117	-28.64	10630	20240806	32.93	19800	-28.64	20240117	10630	32.93	20240806	19800	-28.64	20240117	10630	32.93	20240806	2.15	N	218410	500	133 억		2287919	N	N	2739	N	00	N
48	20241024	091039	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14120	-150	5	-1.05	475807650	33500	4.56	14270	14390	14080	18550	9990	14270	14203.10	8.64	0	-4672	15096	14682	14266	13852	13436	14890	14060	134	4280	500	10270	10	1	26484442	3740	21.66	1.24	12	0.13	652.00	11423.00	19800	20240117	-28.69	10630	20240806	32.83	19800	-28.69	20240117	10630	32.83	20240806	19800	-28.69	20240117	10630	32.83	20240806	2.15	N	218410	500	133 억		2287919	N	N	2739	N	00	N
49	20241023	161014	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14270	640	2	4.70	10454531290	732239	158.26	13850	14680	13850	17710	9550	13630	14277.49	8.54	0	30372	14276	13952	13376	13052	12476	14115	13215	134	4080	500	9810	10	1	26484442	3779	21.89	1.25	12	2.76	652.00	11423.00	19800	20240117	-27.93	10630	20240806	34.24	19800	-27.93	20240117	10630	34.24	20240806	19800	-27.93	20240117	10630	34.24	20240806	2.22	N	218410	500	133 억		2262300	N	N	2739	N	00	N
50	20241023	151034	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14220	590	2	4.33	10188742460	713521	154.21	13850	14680	13850	17710	9550	13630	14279.53	8.54	0	28566	14276	13952	13376	13052	12476	14115	13215	134	4080	500	9810	10	1	26484442	3766	21.81	1.24	12	2.69	652.00	11423.00	19800	20240117	-28.18	10630	20240806	33.77	19800	-28.18	20240117	10630	33.77	20240806	19800	-28.18	20240117	10630	33.77	20240806	2.22	N	218410	500	133 억		2262300	N	N	305	N	00	N
51	20241023	141040	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14290	660	2	4.84	9624739130	673944	145.66	13850	14680	13850	17710	9550	13630	14281.21	8.54	0	23289	14276	13952	13376	13052	12476	14115	13215	134	4080	500	9810	10	1	26484442	3785	21.92	1.25	12	2.54	652.00	11423.00	19800	20240117	-27.83	10630	20240806	34.43	19800	-27.83	20240117	10630	34.43	20240806	19800	-27.83	20240117	10630	34.43	20240806	2.22	N	218410	500	133 억		2262300	N	N	305	N	00	N
52	20241023	131023	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14400	770	2	5.65	8831772900	618672	133.71	13850	14680	13850	17710	9550	13630	14275.37	8.54	0	6856	14276	13952	13376	13052	12476	14115	13215	134	4080	500	9810	10	1	26484442	3814	22.09	1.26	12	2.34	652.00	11423.00	19800	20240117	-27.27	10630	20240806	35.47	19800	-27.27	20240117	10630	35.47	20240806	19800	-27.27	20240117	10630	35.47	20240806	2.22	N	218410	500	133 억		2262300	N	N	305	N	00	N
53	20241023	121017	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14580	950	2	6.97	8201079750	575167	124.31	13850	14680	13850	17710	9550	13630	14258.61	8.54	0	8595	14276	13952	13376	13052	12476	14115	13215	134	4080	500	9810	10	1	26484442	3861	22.36	1.28	12	2.17	652.00	11423.00	19800	20240117	-26.36	10630	20240806	37.16	19800	-26.36	20240117	10630	37.16	20240806	19800	-26.36	20240117	10630	37.16	20240806	2.22	N	218410	500	133 억		2262300	N	N	305	N	00	N
54	20241023	111012	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14500	870	2	6.38	6928955820	487821	105.43	13850	14640	13850	17710	9550	13630	14203.89	8.54	0	-8698	14276	13952	13376	13052	12476	14115	13215	134	4080	500	9810	10	1	26484442	3840	22.24	1.27	12	1.84	652.00	11423.00	19800	20240117	-26.77	10630	20240806	36.41	19800	-26.77	20240117	10630	36.41	20240806	19800	-26.77	20240117	10630	36.41	20240806	2.22	N	218410	500	133 억		2262300	N	N	305	N	00	N
55	20241023	101017	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14220	590	2	4.33	5087756270	359518	77.70	13850	14420	13850	17710	9550	13630	14151.60	8.54	0	-29827	14276	13952	13376	13052	12476	14115	13215	134	4080	500	9810	10	1	26484442	3766	21.81	1.24	12	1.36	652.00	11423.00	19800	20240117	-28.18	10630	20240806	33.77	19800	-28.18	20240117	10630	33.77	20240806	19800	-28.18	20240117	10630	33.77	20240806	2.22	N	218410	500	133 억		2262300	N	N	305	N	00	N
56	20241023	091017	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	14010	380	2	2.79	2409533240	170930	36.94	13850	14380	13850	17710	9550	13630	14096.61	8.54	0	-32166	14276	13952	13376	13052	12476	14115	13215	134	4080	500	9810	10	1	26484442	3710	21.49	1.23	12	0.65	652.00	11423.00	19800	20240117	-29.24	10630	20240806	31.80	19800	-29.24	20240117	10630	31.80	20240806	19800	-29.24	20240117	10630	31.80	20240806	2.22	N	218410	500	133 억		2262300	N	N	305	N	00	N
57	20241022	161004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13630	640	2	4.93	5996119070	452822	76.73	13000	13700	12800	16880	9100	12990	13241.19	8.52	0	-1652	14143	13566	12543	11966	10943	13855	12255	134	3890	500	9350	10	1	26484442	3610	20.90	1.19	12	1.71	652.00	11423.00	19800	20240117	-31.16	10630	20240806	28.22	19800	-31.16	20240117	10630	28.22	20240806	19800	-31.16	20240117	10630	28.22	20240806	2.23	N	218410	500	133 억		2257628	N	N	305	N	00	N
58	20241022	151017	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13560	570	2	4.39	5710279090	431820	73.17	13000	13700	12800	16880	9100	12990	13223.75	8.52	0	-194	14143	13566	12543	11966	10943	13855	12255	134	3890	500	9350	10	1	26484442	3591	20.80	1.19	12	1.63	652.00	11423.00	19800	20240117	-31.52	10630	20240806	27.56	19800	-31.52	20240117	10630	27.56	20240806	19800	-31.52	20240117	10630	27.56	20240806	2.23	N	218410	500	133 억		2257628	N	N	13596	N	00	N
59	20241022	141016	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13320	330	2	2.54	4104251600	313207	53.07	13000	13320	12800	16880	9100	12990	13103.96	8.52	0	4966	14143	13566	12543	11966	10943	13855	12255	134	3890	500	9350	10	1	26484442	3528	20.43	1.17	12	1.18	652.00	11423.00	19800	20240117	-32.73	10630	20240806	25.31	19800	-32.73	20240117	10630	25.31	20240806	19800	-32.73	20240117	10630	25.31	20240806	2.23	N	218410	500	133 억		2257628	N	N	13596	N	00	N
60	20241022	131017	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13200	210	2	1.62	3566215060	272582	46.19	13000	13320	12800	16880	9100	12990	13083.09	8.52	0	-2419	14143	13566	12543	11966	10943	13855	12255	134	3890	500	9350	10	1	26484442	3496	20.25	1.16	12	1.03	652.00	11423.00	19800	20240117	-33.33	10630	20240806	24.18	19800	-33.33	20240117	10630	24.18	20240806	19800	-33.33	20240117	10630	24.18	20240806	2.23	N	218410	500	133 억		2257628	N	N	13596	N	00	N
61	20241022	121014	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13160	170	2	1.31	3200804050	244911	41.50	13000	13320	12800	16880	9100	12990	13069.25	8.52	0	-9564	14143	13566	12543	11966	10943	13855	12255	134	3890	500	9350	10	1	26484442	3485	20.18	1.15	12	0.92	652.00	11423.00	19800	20240117	-33.54	10630	20240806	23.80	19800	-33.54	20240117	10630	23.80	20240806	19800	-33.54	20240117	10630	23.80	20240806	2.23	N	218410	500	133 억		2257628	N	N	13596	N	00	N
62	20241022	111010	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13030	40	2	0.31	2897467120	221801	37.59	13000	13320	12800	16880	9100	12990	13063.36	8.52	0	-7257	14143	13566	12543	11966	10943	13855	12255	134	3890	500	9350	10	1	26484442	3451	19.98	1.14	12	0.84	652.00	11423.00	19800	20240117	-34.19	10630	20240806	22.58	19800	-34.19	20240117	10630	22.58	20240806	19800	-34.19	20240117	10630	22.58	20240806	2.23	N	218410	500	133 억		2257628	N	N	13596	N	00	N
63	20241022	101012	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	13070	80	2	0.62	2364574520	180958	30.66	13000	13320	12800	16880	9100	12990	13066.98	8.52	0	-7271	14143	13566	12543	11966	10943	13855	12255	134	3890	500	9350	10	1	26484442	3462	20.05	1.14	12	0.68	652.00	11423.00	19800	20240117	-33.99	10630	20240806	22.95	19800	-33.99	20240117	10630	22.95	20240806	19800	-33.99	20240117	10630	22.95	20240806	2.23	N	218410	500	133 억		2257628	N	N	13596	N	00	N
64	20241022	091011	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12810	-180	5	-1.39	446356070	34502	5.85	13000	13050	12800	16880	9100	12990	12937.11	8.52	0	-5976	14143	13566	12543	11966	10943	13855	12255	134	3890	500	9350	10	1	26484442	3393	19.65	1.12	12	0.13	652.00	11423.00	19800	20240117	-35.30	10630	20240806	20.51	19800	-35.30	20240117	10630	20.51	20240806	19800	-35.30	20240117	10630	20.51	20240806	2.23	N	218410	500	133 억		2257628	N	N	13596	N	00	N
65	20241021	161001	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12990	1470	2	12.76	7402330540	583429	751.19	11520	13120	11520	14970	8070	11520	12687.02	8.12	0	123348	12173	11846	11623	11296	11073	11735	11185	134	3450	500	8290	10	1	26484442	3440	19.92	1.14	12	2.20	652.00	11423.00	19800	20240117	-34.39	10630	20240806	22.20	19800	-34.39	20240117	10630	22.20	20240806	19800	-34.39	20240117	10630	22.20	20240806	2.21	N	218410	500	133 억		2150322	N	N	13596	N	00	N
66	20241021	151007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12970	1450	2	12.59	6931375510	547167	704.50	11520	13120	11520	14970	8070	11520	12667.75	8.12	0	118748	12173	11846	11623	11296	11073	11735	11185	134	3450	500	8290	10	1	26484442	3435	19.89	1.14	12	2.07	652.00	11423.00	19800	20240117	-34.49	10630	20240806	22.01	19800	-34.49	20240117	10630	22.01	20240806	19800	-34.49	20240117	10630	22.01	20240806	2.21	N	218410	500	133 억		2150322	N	N	977	N	00	N
67	20241021	141011	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12810	1290	2	11.20	6027701650	477248	614.48	11520	13120	11520	14970	8070	11520	12630.12	8.12	0	106297	12173	11846	11623	11296	11073	11735	11185	134	3450	500	8290	10	1	26484442	3393	19.65	1.12	12	1.80	652.00	11423.00	19800	20240117	-35.30	10630	20240806	20.51	19800	-35.30	20240117	10630	20.51	20240806	19800	-35.30	20240117	10630	20.51	20240806	2.21	N	218410	500	133 억		2150322	N	N	977	N	00	N
68	20241021	131008	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12670	1150	2	9.98	5132783540	407145	524.22	11520	13120	11520	14970	8070	11520	12606.77	8.12	0	104795	12173	11846	11623	11296	11073	11735	11185	134	3450	500	8290	10	1	26484442	3356	19.43	1.11	12	1.54	652.00	11423.00	19800	20240117	-36.01	10630	20240806	19.19	19800	-36.01	20240117	10630	19.19	20240806	19800	-36.01	20240117	10630	19.19	20240806	2.21	N	218410	500	133 억		2150322	N	N	977	N	00	N
69	20241021	121007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12830	1310	2	11.37	4736161860	376016	484.14	11520	13120	11520	14970	8070	11520	12595.64	8.12	0	101058	12173	11846	11623	11296	11073	11735	11185	134	3450	500	8290	10	1	26484442	3398	19.68	1.12	12	1.42	652.00	11423.00	19800	20240117	-35.20	10630	20240806	20.70	19800	-35.20	20240117	10630	20.70	20240806	19800	-35.20	20240117	10630	20.70	20240806	2.21	N	218410	500	133 억		2150322	N	N	977	N	00	N
70	20241021	111002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12860	1340	2	11.63	3198971470	256984	330.88	11520	12870	11520	14970	8070	11520	12448.13	8.12	0	77625	12173	11846	11623	11296	11073	11735	11185	134	3450	500	8290	10	1	26484442	3406	19.72	1.13	12	0.97	652.00	11423.00	19800	20240117	-35.05	10630	20240806	20.98	19800	-35.05	20240117	10630	20.98	20240806	19800	-35.05	20240117	10630	20.98	20240806	2.21	N	218410	500	133 억		2150322	N	N	977	N	00	N
71	20241021	101006	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12350	830	2	7.20	1218071960	100094	128.88	11520	12450	11520	14970	8070	11520	12169.28	8.12	0	45233	12173	11846	11623	11296	11073	11735	11185	134	3450	500	8290	10	1	26484442	3271	18.94	1.08	12	0.38	652.00	11423.00	19800	20240117	-37.63	10630	20240806	16.18	19800	-37.63	20240117	10630	16.18	20240806	19800	-37.63	20240117	10630	16.18	20240806	2.21	N	218410	500	133 억		2150322	N	N	977	N	00	N
72	20241021	091003	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11620	100	2	0.87	26976440	2330	3.00	11520	11630	11520	14970	8070	11520	11577.87	8.12	0	211	12173	11846	11623	11296	11073	11735	11185	134	3450	500	8290	10	1	26484442	3077	17.82	1.02	12	0.01	652.00	11423.00	19800	20240117	-41.31	10630	20240806	9.31	19800	-41.31	20240117	10630	9.31	20240806	19800	-41.31	20240117	10630	9.31	20240806	2.21	N	218410	500	133 억		2150322	N	N	977	N	00	N
73	20241018	161003	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11520	-270	5	-2.29	900130340	77610	128.80	11950	11950	11400	15320	8260	11790	11598.12	8.18	0	-29766	12103	11946	11863	11706	11623	11905	11665	134	3530	500	8480	10	1	26484442	3051	17.67	1.01	12	0.29	652.00	11423.00	19800	20240117	-41.82	10630	20240806	8.37	19800	-41.82	20240117	10630	8.37	20240806	19800	-41.82	20240117	10630	8.37	20240806	2.23	N	218410	500	133 억		2166750	N	N	977	N	00	N
74	20241018	151027	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11530	-260	5	-2.21	869437380	74946	124.38	11950	11950	11400	15320	8260	11790	11600.85	8.18	0	-29541	12103	11946	11863	11706	11623	11905	11665	134	3530	500	8480	10	1	26484442	3054	17.68	1.01	12	0.28	652.00	11423.00	19800	20240117	-41.77	10630	20240806	8.47	19800	-41.77	20240117	10630	8.47	20240806	19800	-41.77	20240117	10630	8.47	20240806	2.23	N	218410	500	133 억		2166750	N	N	894	N	00	N
75	20241018	141028	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11460	-330	5	-2.80	815171350	70229	116.55	11950	11950	11400	15320	8260	11790	11607.33	8.18	0	-30038	12103	11946	11863	11706	11623	11905	11665	134	3530	500	8480	10	1	26484442	3035	17.58	1.00	12	0.27	652.00	11423.00	19800	20240117	-42.12	10630	20240806	7.81	19800	-42.12	20240117	10630	7.81	20240806	19800	-42.12	20240117	10630	7.81	20240806	2.23	N	218410	500	133 억		2166750	N	N	894	N	00	N
76	20241018	131015	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11490	-300	5	-2.54	746356350	64205	106.55	11950	11950	11420	15320	8260	11790	11624.58	8.18	0	-29547	12103	11946	11863	11706	11623	11905	11665	134	3530	500	8480	10	1	26484442	3043	17.62	1.01	12	0.24	652.00	11423.00	19800	20240117	-41.97	10630	20240806	8.09	19800	-41.97	20240117	10630	8.09	20240806	19800	-41.97	20240117	10630	8.09	20240806	2.23	N	218410	500	133 억		2166750	N	N	894	N	00	N
77	20241018	121024	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11530	-260	5	-2.21	609398110	52294	86.78	11950	11950	11520	15320	8260	11790	11653.31	8.18	0	-23976	12103	11946	11863	11706	11623	11905	11665	134	3530	500	8480	10	1	26484442	3054	17.68	1.01	12	0.20	652.00	11423.00	19800	20240117	-41.77	10630	20240806	8.47	19800	-41.77	20240117	10630	8.47	20240806	19800	-41.77	20240117	10630	8.47	20240806	2.23	N	218410	500	133 억		2166750	N	N	894	N	00	N
78	20241018	111023	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11540	-250	5	-2.12	472564830	40440	67.11	11950	11950	11530	15320	8260	11790	11685.58	8.18	0	-17322	12103	11946	11863	11706	11623	11905	11665	134	3530	500	8480	10	1	26484442	3056	17.70	1.01	12	0.15	652.00	11423.00	19800	20240117	-41.72	10630	20240806	8.56	19800	-41.72	20240117	10630	8.56	20240806	19800	-41.72	20240117	10630	8.56	20240806	2.23	N	218410	500	133 억		2166750	N	N	894	N	00	N
79	20241018	101008	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11690	-100	5	-0.85	295858880	25189	41.80	11950	11950	11650	15320	8260	11790	11745.56	8.18	0	-13319	12103	11946	11863	11706	11623	11905	11665	134	3530	500	8480	10	1	26484442	3096	17.93	1.02	12	0.10	652.00	11423.00	19800	20240117	-40.96	10630	20240806	9.97	19800	-40.96	20240117	10630	9.97	20240806	19800	-40.96	20240117	10630	9.97	20240806	2.23	N	218410	500	133 억		2166750	N	N	894	N	00	N
80	20241018	091009	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11810	20	2	0.17	10866830	914	1.52	11950	11950	11810	15320	8260	11790	11889.31	8.18	0	18	12103	11946	11863	11706	11623	11905	11665	134	3530	500	8480	10	1	26484442	3128	18.11	1.03	12	0.00	652.00	11423.00	19800	20240117	-40.35	10630	20240806	11.10	19800	-40.35	20240117	10630	11.10	20240806	19800	-40.35	20240117	10630	11.10	20240806	2.23	N	218410	500	133 억		2166750	N	N	894	N	00	N
81	20241017	161007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11790	-170	5	-1.42	709949000	59887	130.48	12000	12020	11780	15540	8380	11960	11854.86	8.22	0	-12852	12173	12066	11913	11806	11653	12120	11860	134	3580	500	8610	10	1	26484442	3123	18.08	1.03	12	0.23	652.00	11423.00	19800	20240117	-40.45	10630	20240806	10.91	19800	-40.45	20240117	10630	10.91	20240806	19800	-40.45	20240117	10630	10.91	20240806	2.31	N	218410	500	133 억		2177835	N	N	894	N	00	N
82	20241017	151009	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11820	-140	5	-1.17	670331070	56535	123.18	12000	12020	11780	15540	8380	11960	11856.92	8.22	0	-12883	12173	12066	11913	11806	11653	12120	11860	134	3580	500	8610	10	1	26484442	3130	18.13	1.03	12	0.21	652.00	11423.00	19800	20240117	-40.30	10630	20240806	11.19	19800	-40.30	20240117	10630	11.19	20240806	19800	-40.30	20240117	10630	11.19	20240806	2.31	N	218410	500	133 억		2177835	N	N	1380	N	00	N
83	20241017	141012	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11870	-90	5	-0.75	487485660	41101	89.55	12000	12020	11780	15540	8380	11960	11860.68	8.22	0	-10312	12173	12066	11913	11806	11653	12120	11860	134	3580	500	8610	10	1	26484442	3144	18.21	1.04	12	0.16	652.00	11423.00	19800	20240117	-40.05	10630	20240806	11.67	19800	-40.05	20240117	10630	11.67	20240806	19800	-40.05	20240117	10630	11.67	20240806	2.31	N	218410	500	133 억		2177835	N	N	1380	N	00	N
84	20241017	131008	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11890	-70	5	-0.59	341291000	28765	62.67	12000	12020	11780	15540	8380	11960	11864.80	8.22	0	-10244	12173	12066	11913	11806	11653	12120	11860	134	3580	500	8610	10	1	26484442	3149	18.24	1.04	12	0.11	652.00	11423.00	19800	20240117	-39.95	10630	20240806	11.85	19800	-39.95	20240117	10630	11.85	20240806	19800	-39.95	20240117	10630	11.85	20240806	2.31	N	218410	500	133 억		2177835	N	N	1380	N	00	N
85	20241017	121012	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11900	-60	5	-0.50	294978680	24874	54.19	12000	12020	11780	15540	8380	11960	11858.92	8.22	0	-8572	12173	12066	11913	11806	11653	12120	11860	134	3580	500	8610	10	1	26484442	3152	18.25	1.04	12	0.09	652.00	11423.00	19800	20240117	-39.90	10630	20240806	11.95	19800	-39.90	20240117	10630	11.95	20240806	19800	-39.90	20240117	10630	11.95	20240806	2.31	N	218410	500	133 억		2177835	N	N	1380	N	00	N
86	20241017	111011	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11800	-160	5	-1.34	246903080	20819	45.36	12000	12020	11780	15540	8380	11960	11859.51	8.22	0	-7897	12173	12066	11913	11806	11653	12120	11860	134	3580	500	8610	10	1	26484442	3125	18.10	1.03	12	0.08	652.00	11423.00	19800	20240117	-40.40	10630	20240806	11.01	19800	-40.40	20240117	10630	11.01	20240806	19800	-40.40	20240117	10630	11.01	20240806	2.31	N	218410	500	133 억		2177835	N	N	1380	N	00	N
87	20241017	101007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11820	-140	5	-1.17	177764560	14962	32.60	12000	12020	11810	15540	8380	11960	11881.07	8.22	0	-4037	12173	12066	11913	11806	11653	12120	11860	134	3580	500	8610	10	1	26484442	3130	18.13	1.03	12	0.06	652.00	11423.00	19800	20240117	-40.30	10630	20240806	11.19	19800	-40.30	20240117	10630	11.19	20240806	19800	-40.30	20240117	10630	11.19	20240806	2.31	N	218410	500	133 억		2177835	N	N	1380	N	00	N
88	20241017	091002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11930	-30	5	-0.25	9177350	767	1.67	12000	12020	11930	15540	8380	11960	11965.25	8.22	0	-203	12173	12066	11913	11806	11653	12120	11860	134	3580	500	8610	10	1	26484442	3160	18.30	1.04	12	0.00	652.00	11423.00	19800	20240117	-39.75	10630	20240806	12.23	19800	-39.75	20240117	10630	12.23	20240806	19800	-39.75	20240117	10630	12.23	20240806	2.31	N	218410	500	133 억		2177835	N	N	1380	N	00	N
89	20241016	160957	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11960	-20	5	-0.17	547470630	45896	77.51	11900	12020	11760	15570	8390	11980	11928.41	8.24	0	-777	12246	12112	12016	11882	11786	12065	11835	134	3590	500	8620	10	1	26484442	3168	18.34	1.05	12	0.17	652.00	11423.00	19800	20240117	-39.60	10630	20240806	12.51	19800	-39.60	20240117	10630	12.51	20240806	19800	-39.60	20240117	10630	12.51	20240806	2.33	N	218410	500	133 억		2183204	N	N	1380	N	00	N
90	20241016	151003	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11980	0	3	0.00	510720360	42831	72.33	11900	12020	11760	15570	8390	11980	11923.97	8.24	0	-1808	12246	12112	12016	11882	11786	12065	11835	134	3590	500	8620	10	1	26484442	3173	18.37	1.05	12	0.16	652.00	11423.00	19800	20240117	-39.49	10630	20240806	12.70	19800	-39.49	20240117	10630	12.70	20240806	19800	-39.49	20240117	10630	12.70	20240806	2.33	N	218410	500	133 억		2183204	N	N	287	N	00	N
91	20241016	141004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11960	-20	5	-0.17	317806110	26703	45.09	11900	12020	11760	15570	8390	11980	11901.26	8.24	0	-8332	12246	12112	12016	11882	11786	12065	11835	134	3590	500	8620	10	1	26484442	3168	18.34	1.05	12	0.10	652.00	11423.00	19800	20240117	-39.60	10630	20240806	12.51	19800	-39.60	20240117	10630	12.51	20240806	19800	-39.60	20240117	10630	12.51	20240806	2.33	N	218410	500	133 억		2183204	N	N	287	N	00	N
92	20241016	130959	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11890	-90	5	-0.75	179008120	15110	25.52	11900	11970	11760	15570	8390	11980	11846.24	8.24	0	-6491	12246	12112	12016	11882	11786	12065	11835	134	3590	500	8620	10	1	26484442	3149	18.24	1.04	12	0.06	652.00	11423.00	19800	20240117	-39.95	10630	20240806	11.85	19800	-39.95	20240117	10630	11.85	20240806	19800	-39.95	20240117	10630	11.85	20240806	2.33	N	218410	500	133 억		2183204	N	N	287	N	00	N
93	20241016	121000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11870	-110	5	-0.92	162472880	13719	23.17	11900	11970	11760	15570	8390	11980	11842.06	8.24	0	-6553	12246	12112	12016	11882	11786	12065	11835	134	3590	500	8620	10	1	26484442	3144	18.21	1.04	12	0.05	652.00	11423.00	19800	20240117	-40.05	10630	20240806	11.67	19800	-40.05	20240117	10630	11.67	20240806	19800	-40.05	20240117	10630	11.67	20240806	2.33	N	218410	500	133 억		2183204	N	N	287	N	00	N
94	20241016	110958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11870	-110	5	-0.92	137748820	11638	19.65	11900	11970	11760	15570	8390	11980	11835.07	8.24	0	-5859	12246	12112	12016	11882	11786	12065	11835	134	3590	500	8620	10	1	26484442	3144	18.21	1.04	12	0.04	652.00	11423.00	19800	20240117	-40.05	10630	20240806	11.67	19800	-40.05	20240117	10630	11.67	20240806	19800	-40.05	20240117	10630	11.67	20240806	2.33	N	218410	500	133 억		2183204	N	N	287	N	00	N
95	20241016	100958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11850	-130	5	-1.09	93737820	7927	13.39	11900	11970	11760	15570	8390	11980	11823.45	8.24	0	-3237	12246	12112	12016	11882	11786	12065	11835	134	3590	500	8620	10	1	26484442	3138	18.17	1.04	12	0.03	652.00	11423.00	19800	20240117	-40.15	10630	20240806	11.48	19800	-40.15	20240117	10630	11.48	20240806	19800	-40.15	20240117	10630	11.48	20240806	2.33	N	218410	500	133 억		2183204	N	N	287	N	00	N
96	20241016	091000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11770	-210	5	-1.75	26723640	2259	3.81	11900	11900	11770	15570	8390	11980	11823.98	8.24	0	-1133	12246	12112	12016	11882	11786	12065	11835	134	3590	500	8620	10	1	26484442	3117	18.05	1.03	12	0.01	652.00	11423.00	19800	20240117	-40.56	10630	20240806	10.72	19800	-40.56	20240117	10630	10.72	20240806	19800	-40.56	20240117	10630	10.72	20240806	2.33	N	218410	500	133 억		2183204	N	N	287	N	00	N
97	20241015	160954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11980	-10	5	-0.08	709566000	58911	152.93	12030	12150	11920	15580	8400	11990	12044.71	8.15	0	23312	12170	12080	11920	11830	11670	12125	11875	134	3590	500	8630	10	1	26484442	3173	18.37	1.05	12	0.22	652.00	11423.00	19800	20240117	-39.49	10630	20240806	12.70	19800	-39.49	20240117	10630	12.70	20240806	19800	-39.49	20240117	10630	12.70	20240806	2.31	N	218410	500	133 억		2159505	N	N	287	N	00	N
98	20241015	151002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12010	20	2	0.17	700632740	58166	151.00	12030	12150	11920	15580	8400	11990	12045.40	8.15	0	23067	12170	12080	11920	11830	11670	12125	11875	134	3590	500	8630	10	1	26484442	3181	18.42	1.05	12	0.22	652.00	11423.00	19800	20240117	-39.34	10630	20240806	12.98	19800	-39.34	20240117	10630	12.98	20240806	19800	-39.34	20240117	10630	12.98	20240806	2.31	N	218410	500	133 억		2159505	N	N	0	N	00	N
99	20241015	141002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12040	50	2	0.42	626261330	51974	134.92	12030	12150	11920	15580	8400	11990	12049.51	8.15	0	23352	12170	12080	11920	11830	11670	12125	11875	134	3590	500	8630	10	1	26484442	3189	18.47	1.05	12	0.20	652.00	11423.00	19800	20240117	-39.19	10630	20240806	13.26	19800	-39.19	20240117	10630	13.26	20240806	19800	-39.19	20240117	10630	13.26	20240806	2.31	N	218410	500	133 억		2159505	N	N	0	N	00	N
100	20241015	130958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12050	60	2	0.50	550363400	45673	118.57	12030	12150	11920	15580	8400	11990	12050.08	8.15	0	23927	12170	12080	11920	11830	11670	12125	11875	134	3590	500	8630	10	1	26484442	3191	18.48	1.05	12	0.17	652.00	11423.00	19800	20240117	-39.14	10630	20240806	13.36	19800	-39.14	20240117	10630	13.36	20240806	19800	-39.14	20240117	10630	13.36	20240806	2.31	N	218410	500	133 억		2159505	N	N	0	N	00	N
101	20241015	121000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12060	70	2	0.58	544144120	45157	117.23	12030	12150	11920	15580	8400	11990	12050.05	8.15	0	23952	12170	12080	11920	11830	11670	12125	11875	134	3590	500	8630	10	1	26484442	3194	18.50	1.06	12	0.17	652.00	11423.00	19800	20240117	-39.09	10630	20240806	13.45	19800	-39.09	20240117	10630	13.45	20240806	19800	-39.09	20240117	10630	13.45	20240806	2.31	N	218410	500	133 억		2159505	N	N	0	N	00	N
102	20241015	111006	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11990	0	3	0.00	466835290	38736	100.56	12030	12150	11920	15580	8400	11990	12051.72	8.15	0	21998	12170	12080	11920	11830	11670	12125	11875	134	3590	500	8630	10	1	26484442	3175	18.39	1.05	12	0.15	652.00	11423.00	19800	20240117	-39.44	10630	20240806	12.79	19800	-39.44	20240117	10630	12.79	20240806	19800	-39.44	20240117	10630	12.79	20240806	2.31	N	218410	500	133 억		2159505	N	N	0	N	00	N
103	20241015	101003	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11980	-10	5	-0.08	436924300	36239	94.08	12030	12150	11920	15580	8400	11990	12056.74	8.15	0	23075	12170	12080	11920	11830	11670	12125	11875	134	3590	500	8630	10	1	26484442	3173	18.37	1.05	12	0.14	652.00	11423.00	19800	20240117	-39.49	10630	20240806	12.70	19800	-39.49	20240117	10630	12.70	20240806	19800	-39.49	20240117	10630	12.70	20240806	2.31	N	218410	500	133 억		2159505	N	N	0	N	00	N
104	20241015	090957	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12130	140	2	1.17	326427300	27062	70.25	12030	12150	12010	15580	8400	11990	12062.20	8.15	0	24849	12170	12080	11920	11830	11670	12125	11875	134	3590	500	8630	10	1	26484442	3213	18.60	1.06	12	0.10	652.00	11423.00	19800	20240117	-38.74	10630	20240806	14.11	19800	-38.74	20240117	10630	14.11	20240806	19800	-38.74	20240117	10630	14.11	20240806	2.31	N	218410	500	133 억		2159505	N	N	0	N	00	N
105	20241014	160935	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11990	180	2	1.52	458938890	38516	60.54	11820	12010	11760	15350	8270	11810	11915.54	8.15	0	-4610	12263	12036	11923	11696	11583	11980	11640	134	3540	500	8500	10	1	26484442	3175	18.39	1.05	12	0.15	652.00	11423.00	19800	20240117	-39.44	10630	20240806	12.79	19800	-39.44	20240117	10630	12.79	20240806	19800	-39.44	20240117	10630	12.79	20240806	2.32	N	218410	500	133 억		2158683	N	N	238	N	00	N
106	20241014	150947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11950	140	2	1.19	432750380	36328	57.10	11820	12010	11760	15350	8270	11810	11912.31	8.15	0	-5022	12263	12036	11923	11696	11583	11980	11640	134	3540	500	8500	10	1	26484442	3165	18.33	1.05	12	0.14	652.00	11423.00	19800	20240117	-39.65	10630	20240806	12.42	19800	-39.65	20240117	10630	12.42	20240806	19800	-39.65	20240117	10630	12.42	20240806	2.32	N	218410	500	133 억		2158683	N	N	238	N	00	N
107	20241014	140946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11910	100	2	0.85	259344130	21837	34.32	11820	12010	11760	15350	8270	11810	11876.36	8.15	0	-4094	12263	12036	11923	11696	11583	11980	11640	134	3540	500	8500	10	1	26484442	3154	18.27	1.04	12	0.08	652.00	11423.00	19800	20240117	-39.85	10630	20240806	12.04	19800	-39.85	20240117	10630	12.04	20240806	19800	-39.85	20240117	10630	12.04	20240806	2.32	N	218410	500	133 억		2158683	N	N	238	N	00	N
108	20241014	130944	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11870	60	2	0.51	220550220	18574	29.19	11820	12010	11760	15350	8270	11810	11874.14	8.15	0	-5192	12263	12036	11923	11696	11583	11980	11640	134	3540	500	8500	10	1	26484442	3144	18.21	1.04	12	0.07	652.00	11423.00	19800	20240117	-40.05	10630	20240806	11.67	19800	-40.05	20240117	10630	11.67	20240806	19800	-40.05	20240117	10630	11.67	20240806	2.32	N	218410	500	133 억		2158683	N	N	238	N	00	N
109	20241014	120937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11850	40	2	0.34	207284340	17457	27.44	11820	12010	11760	15350	8270	11810	11874.00	8.15	0	-4867	12263	12036	11923	11696	11583	11980	11640	134	3540	500	8500	10	1	26484442	3138	18.17	1.04	12	0.07	652.00	11423.00	19800	20240117	-40.15	10630	20240806	11.48	19800	-40.15	20240117	10630	11.48	20240806	19800	-40.15	20240117	10630	11.48	20240806	2.32	N	218410	500	133 억		2158683	N	N	238	N	00	N
110	20241014	110936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11810	0	3	0.00	190660620	16051	25.23	11820	12010	11760	15350	8270	11810	11878.43	8.15	0	-4830	12263	12036	11923	11696	11583	11980	11640	134	3540	500	8500	10	1	26484442	3128	18.11	1.03	12	0.06	652.00	11423.00	19800	20240117	-40.35	10630	20240806	11.10	19800	-40.35	20240117	10630	11.10	20240806	19800	-40.35	20240117	10630	11.10	20240806	2.32	N	218410	500	133 억		2158683	N	N	238	N	00	N
111	20241014	100937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11900	90	2	0.76	110526150	9277	14.58	11820	12010	11760	15350	8270	11810	11914.00	8.15	0	-1063	12263	12036	11923	11696	11583	11980	11640	134	3540	500	8500	10	1	26484442	3152	18.25	1.04	12	0.04	652.00	11423.00	19800	20240117	-39.90	10630	20240806	11.95	19800	-39.90	20240117	10630	11.95	20240806	19800	-39.90	20240117	10630	11.95	20240806	2.32	N	218410	500	133 억		2158683	N	N	238	N	00	N
112	20241014	090941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11850	40	2	0.34	14417780	1220	1.92	11820	11860	11760	15350	8270	11810	11817.85	8.15	0	-789	12263	12036	11923	11696	11583	11980	11640	134	3540	500	8500	10	1	26484442	3138	18.17	1.04	12	0.00	652.00	11423.00	19800	20240117	-40.15	10630	20240806	11.48	19800	-40.15	20240117	10630	11.48	20240806	19800	-40.15	20240117	10630	11.48	20240806	2.32	N	218410	500	133 억		2158683	N	N	238	N	00	N
113	20241011	160922	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11810	-190	5	-1.58	755463090	63145	109.84	12110	12150	11810	15600	8400	12000	11964.38	8.17	0	-7646	12413	12206	12083	11876	11753	12145	11815	134	3600	500	8640	10	1	26484442	3128	18.11	1.03	12	0.24	652.00	11423.00	19800	20240117	-40.35	10630	20240806	11.10	19800	-40.35	20240117	10630	11.10	20240806	19800	-40.35	20240117	10630	11.10	20240806	2.32	N	218410	500	133 억		2163622	N	N	238	N	00	N
114	20241011	150936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11820	-180	5	-1.50	681989780	56926	99.02	12110	12150	11810	15600	8400	12000	11980.29	8.17	0	-5203	12413	12206	12083	11876	11753	12145	11815	134	3600	500	8640	10	1	26484442	3130	18.13	1.03	12	0.21	652.00	11423.00	19800	20240117	-40.30	10630	20240806	11.19	19800	-40.30	20240117	10630	11.19	20240806	19800	-40.30	20240117	10630	11.19	20240806	2.32	N	218410	500	133 억		2163622	N	N	8	N	00	N
115	20241011	140938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11920	-80	5	-0.67	523298290	43524	75.71	12110	12150	11910	15600	8400	12000	12023.21	8.17	0	-2108	12413	12206	12083	11876	11753	12145	11815	134	3600	500	8640	10	1	26484442	3157	18.28	1.04	12	0.16	652.00	11423.00	19800	20240117	-39.80	10630	20240806	12.14	19800	-39.80	20240117	10630	12.14	20240806	19800	-39.80	20240117	10630	12.14	20240806	2.32	N	218410	500	133 억		2163622	N	N	8	N	00	N
116	20241011	130939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12000	0	3	0.00	458835670	38134	66.33	12110	12150	11980	15600	8400	12000	12032.19	8.17	0	913	12413	12206	12083	11876	11753	12145	11815	134	3600	500	8640	10	1	26484442	3178	18.40	1.05	12	0.14	652.00	11423.00	19800	20240117	-39.39	10630	20240806	12.89	19800	-39.39	20240117	10630	12.89	20240806	19800	-39.39	20240117	10630	12.89	20240806	2.32	N	218410	500	133 억		2163622	N	N	8	N	00	N
117	20241011	120931	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12010	10	2	0.08	391236040	32496	56.53	12110	12150	11980	15600	8400	12000	12039.51	8.17	0	647	12413	12206	12083	11876	11753	12145	11815	134	3600	500	8640	10	1	26484442	3181	18.42	1.05	12	0.12	652.00	11423.00	19800	20240117	-39.34	10630	20240806	12.98	19800	-39.34	20240117	10630	12.98	20240806	19800	-39.34	20240117	10630	12.98	20240806	2.32	N	218410	500	133 억		2163622	N	N	8	N	00	N
118	20241011	110933	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12040	40	2	0.33	204334760	16941	29.47	12110	12150	12010	15600	8400	12000	12061.55	8.17	0	2195	12413	12206	12083	11876	11753	12145	11815	134	3600	500	8640	10	1	26484442	3189	18.47	1.05	12	0.06	652.00	11423.00	19800	20240117	-39.19	10630	20240806	13.26	19800	-39.19	20240117	10630	13.26	20240806	19800	-39.19	20240117	10630	13.26	20240806	2.32	N	218410	500	133 억		2163622	N	N	8	N	00	N
119	20241011	100940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12040	40	2	0.33	155840130	12927	22.49	12110	12150	12010	15600	8400	12000	12055.40	8.17	0	2341	12413	12206	12083	11876	11753	12145	11815	134	3600	500	8640	10	1	26484442	3189	18.47	1.05	12	0.05	652.00	11423.00	19800	20240117	-39.19	10630	20240806	13.26	19800	-39.19	20240117	10630	13.26	20240806	19800	-39.19	20240117	10630	13.26	20240806	2.32	N	218410	500	133 억		2163622	N	N	8	N	00	N
120	20241011	090938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12120	120	2	1.00	22938920	1893	3.29	12110	12150	12050	15600	8400	12000	12117.76	8.17	0	620	12413	12206	12083	11876	11753	12145	11815	134	3600	500	8640	10	1	26484442	3210	18.59	1.06	12	0.01	652.00	11423.00	19800	20240117	-38.79	10630	20240806	14.02	19800	-38.79	20240117	10630	14.02	20240806	19800	-38.79	20240117	10630	14.02	20240806	2.32	N	218410	500	133 억		2163622	N	N	8	N	00	N
121	20241010	160957	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12000	-160	5	-1.32	691162090	57485	164.91	12130	12290	11960	15800	8520	12160	12023.35	8.25	0	-25852	12286	12222	12166	12102	12046	12195	12075	134	3640	500	8750	10	1	26484442	3178	18.40	1.05	12	0.22	652.00	11423.00	19800	20240117	-39.39	10630	20240806	12.89	19800	-39.39	20240117	10630	12.89	20240806	19800	-39.39	20240117	10630	12.89	20240806	2.30	N	218410	500	133 억		2186149	N	N	8	N	00	N
122	20241010	151014	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12000	-160	5	-1.32	653013220	54303	155.78	12130	12290	11960	15800	8520	12160	12025.36	8.25	0	-23609	12286	12222	12166	12102	12046	12195	12075	134	3640	500	8750	10	1	26484442	3178	18.40	1.05	12	0.21	652.00	11423.00	19800	20240117	-39.39	10630	20240806	12.89	19800	-39.39	20240117	10630	12.89	20240806	19800	-39.39	20240117	10630	12.89	20240806	2.30	N	218410	500	133 억		2186149	N	N	85	N	00	N
123	20241010	141006	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12010	-150	5	-1.23	454556640	37802	108.45	12130	12290	11960	15800	8520	12160	12024.67	8.25	0	-17155	12286	12222	12166	12102	12046	12195	12075	134	3640	500	8750	10	1	26484442	3181	18.42	1.05	12	0.14	652.00	11423.00	19800	20240117	-39.34	10630	20240806	12.98	19800	-39.34	20240117	10630	12.98	20240806	19800	-39.34	20240117	10630	12.98	20240806	2.30	N	218410	500	133 억		2186149	N	N	85	N	00	N
124	20241010	131003	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12030	-130	5	-1.07	369327340	30709	88.10	12130	12290	11960	15800	8520	12160	12026.68	8.25	0	-14370	12286	12222	12166	12102	12046	12195	12075	134	3640	500	8750	10	1	26484442	3186	18.45	1.05	12	0.12	652.00	11423.00	19800	20240117	-39.24	10630	20240806	13.17	19800	-39.24	20240117	10630	13.17	20240806	19800	-39.24	20240117	10630	13.17	20240806	2.30	N	218410	500	133 억		2186149	N	N	85	N	00	N
125	20241010	121004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12020	-140	5	-1.15	327718340	27244	78.16	12130	12290	11960	15800	8520	12160	12029.01	8.25	0	-12738	12286	12222	12166	12102	12046	12195	12075	134	3640	500	8750	10	1	26484442	3183	18.44	1.05	12	0.10	652.00	11423.00	19800	20240117	-39.29	10630	20240806	13.08	19800	-39.29	20240117	10630	13.08	20240806	19800	-39.29	20240117	10630	13.08	20240806	2.30	N	218410	500	133 억		2186149	N	N	85	N	00	N
126	20241010	111003	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11990	-170	5	-1.40	299315930	24877	71.37	12130	12290	11960	15800	8520	12160	12031.83	8.25	0	-11981	12286	12222	12166	12102	12046	12195	12075	134	3640	500	8750	10	1	26484442	3175	18.39	1.05	12	0.09	652.00	11423.00	19800	20240117	-39.44	10630	20240806	12.79	19800	-39.44	20240117	10630	12.79	20240806	19800	-39.44	20240117	10630	12.79	20240806	2.30	N	218410	500	133 억		2186149	N	N	85	N	00	N
127	20241010	101002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11980	-180	5	-1.48	224299610	18618	53.41	12130	12290	11960	15800	8520	12160	12047.46	8.25	0	-8906	12286	12222	12166	12102	12046	12195	12075	134	3640	500	8750	10	1	26484442	3173	18.37	1.05	12	0.07	652.00	11423.00	19800	20240117	-39.49	10630	20240806	12.70	19800	-39.49	20240117	10630	12.70	20240806	19800	-39.49	20240117	10630	12.70	20240806	2.30	N	218410	500	133 억		2186149	N	N	85	N	00	N
128	20241010	091005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12180	20	2	0.16	6645950	546	1.57	12130	12290	12130	15800	8520	12160	12172.07	8.25	0	-166	12286	12222	12166	12102	12046	12195	12075	134	3640	500	8750	10	1	26484442	3226	18.68	1.07	12	0.00	652.00	11423.00	19800	20240117	-38.48	10630	20240806	14.58	19800	-38.48	20240117	10630	14.58	20240806	19800	-38.48	20240117	10630	14.58	20240806	2.30	N	218410	500	133 억		2186149	N	N	85	N	00	N
129	20241008	160955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12160	-10	5	-0.08	422910840	34756	43.59	12170	12230	12110	15820	8520	12170	12168.02	8.28	0	-3265	12496	12332	12126	11962	11756	12415	12045	134	3650	500	8760	10	1	26484442	3221	18.65	1.06	12	0.13	652.00	11423.00	19800	20240117	-38.59	10630	20240806	14.39	19800	-38.59	20240117	10630	14.39	20240806	19800	-38.59	20240117	10630	14.39	20240806	2.34	N	218410	500	133 억		2191874	N	N	85	N	00	N
130	20241008	151004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12140	-30	5	-0.25	410061330	33699	42.26	12170	12230	12110	15820	8520	12170	12168.35	8.28	0	-3359	12496	12332	12126	11962	11756	12415	12045	134	3650	500	8760	10	1	26484442	3215	18.62	1.06	12	0.13	652.00	11423.00	19800	20240117	-38.69	10630	20240806	14.21	19800	-38.69	20240117	10630	14.21	20240806	19800	-38.69	20240117	10630	14.21	20240806	2.34	N	218410	500	133 억		2191874	N	N	1998	N	00	N
131	20241008	140959	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12150	-20	5	-0.16	213435090	17548	22.01	12170	12230	12110	15820	8520	12170	12162.91	8.28	0	-3034	12496	12332	12126	11962	11756	12415	12045	134	3650	500	8760	10	1	26484442	3218	18.63	1.06	12	0.07	652.00	11423.00	19800	20240117	-38.64	10630	20240806	14.30	19800	-38.64	20240117	10630	14.30	20240806	19800	-38.64	20240117	10630	14.30	20240806	2.34	N	218410	500	133 억		2191874	N	N	1998	N	00	N
132	20241008	130958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12150	-20	5	-0.16	188467720	15492	19.43	12170	12230	12110	15820	8520	12170	12165.47	8.28	0	-3331	12496	12332	12126	11962	11756	12415	12045	134	3650	500	8760	10	1	26484442	3218	18.63	1.06	12	0.06	652.00	11423.00	19800	20240117	-38.64	10630	20240806	14.30	19800	-38.64	20240117	10630	14.30	20240806	19800	-38.64	20240117	10630	14.30	20240806	2.34	N	218410	500	133 억		2191874	N	N	1998	N	00	N
133	20241008	120959	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12150	-20	5	-0.16	158818700	13051	16.37	12170	12230	12110	15820	8520	12170	12169.08	8.28	0	-4095	12496	12332	12126	11962	11756	12415	12045	134	3650	500	8760	10	1	26484442	3218	18.63	1.06	12	0.05	652.00	11423.00	19800	20240117	-38.64	10630	20240806	14.30	19800	-38.64	20240117	10630	14.30	20240806	19800	-38.64	20240117	10630	14.30	20240806	2.34	N	218410	500	133 억		2191874	N	N	1998	N	00	N
134	20241008	110957	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12130	-40	5	-0.33	135663730	11143	13.98	12170	12230	12120	15820	8520	12170	12174.81	8.28	0	-4547	12496	12332	12126	11962	11756	12415	12045	134	3650	500	8760	10	1	26484442	3213	18.60	1.06	12	0.04	652.00	11423.00	19800	20240117	-38.74	10630	20240806	14.11	19800	-38.74	20240117	10630	14.11	20240806	19800	-38.74	20240117	10630	14.11	20240806	2.34	N	218410	500	133 억		2191874	N	N	1998	N	00	N
135	20241008	100959	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12180	10	2	0.08	95732520	7854	9.85	12170	12230	12150	15820	8520	12170	12189.11	8.28	0	-3409	12496	12332	12126	11962	11756	12415	12045	134	3650	500	8760	10	1	26484442	3226	18.68	1.07	12	0.03	652.00	11423.00	19800	20240117	-38.48	10630	20240806	14.58	19800	-38.48	20240117	10630	14.58	20240806	19800	-38.48	20240117	10630	14.58	20240806	2.34	N	218410	500	133 억		2191874	N	N	1998	N	00	N
136	20241008	090959	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12210	40	2	0.33	14690340	1207	1.51	12170	12230	12150	15820	8520	12170	12170.99	8.28	0	-607	12496	12332	12126	11962	11756	12415	12045	134	3650	500	8760	10	1	26484442	3234	18.73	1.07	12	0.00	652.00	11423.00	19800	20240117	-38.33	10630	20240806	14.86	19800	-38.33	20240117	10630	14.86	20240806	19800	-38.33	20240117	10630	14.86	20240806	2.34	N	218410	500	133 억		2191874	N	N	1998	N	00	N
137	20241007	161011	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12170	20	2	0.16	964060820	79575	85.99	12090	12290	11920	15790	8510	12150	12115.09	8.27	0	1547	12503	12326	12163	11986	11823	12415	12075	134	3640	500	8740	10	1	26484442	3223	18.67	1.07	12	0.30	652.00	11423.00	19800	20240117	-38.54	10630	20240806	14.49	19800	-38.54	20240117	10630	14.49	20240806	19800	-38.54	20240117	10630	14.49	20240806	2.33	N	218410	500	133 억		2191561	N	N	1998	N	00	N
138	20241007	150927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12170	20	2	0.16	901022510	74390	80.39	12090	12290	11920	15790	8510	12150	12112.15	8.27	0	433	12503	12326	12163	11986	11823	12415	12075	134	3640	500	8740	10	1	26484442	3223	18.67	1.07	12	0.28	652.00	11423.00	19800	20240117	-38.54	10630	20240806	14.49	19800	-38.54	20240117	10630	14.49	20240806	19800	-38.54	20240117	10630	14.49	20240806	2.33	N	218410	500	133 억		2191561	N	N	249	N	00	N
139	20241007	140954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12160	10	2	0.08	679361550	56261	60.80	12090	12230	11920	15790	8510	12150	12075.18	8.27	0	4059	12503	12326	12163	11986	11823	12415	12075	134	3640	500	8740	10	1	26484442	3221	18.65	1.06	12	0.21	652.00	11423.00	19800	20240117	-38.59	10630	20240806	14.39	19800	-38.59	20240117	10630	14.39	20240806	19800	-38.59	20240117	10630	14.39	20240806	2.33	N	218410	500	133 억		2191561	N	N	249	N	00	N
140	20241007	130925	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12080	-70	5	-0.58	626622760	51909	56.09	12090	12230	11920	15790	8510	12150	12071.56	8.27	0	3690	12503	12326	12163	11986	11823	12415	12075	134	3640	500	8740	10	1	26484442	3199	18.53	1.06	12	0.20	652.00	11423.00	19800	20240117	-38.99	10630	20240806	13.64	19800	-38.99	20240117	10630	13.64	20240806	19800	-38.99	20240117	10630	13.64	20240806	2.33	N	218410	500	133 억		2191561	N	N	249	N	00	N
141	20241007	120957	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12130	-20	5	-0.16	584374940	48417	52.32	12090	12230	11920	15790	8510	12150	12069.62	8.27	0	3717	12503	12326	12163	11986	11823	12415	12075	134	3640	500	8740	10	1	26484442	3213	18.60	1.06	12	0.18	652.00	11423.00	19800	20240117	-38.74	10630	20240806	14.11	19800	-38.74	20240117	10630	14.11	20240806	19800	-38.74	20240117	10630	14.11	20240806	2.33	N	218410	500	133 억		2191561	N	N	249	N	00	N
142	20241007	110913	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12140	-10	5	-0.08	560831910	46473	50.22	12090	12230	11920	15790	8510	12150	12067.91	8.27	0	3609	12503	12326	12163	11986	11823	12415	12075	134	3640	500	8740	10	1	26484442	3215	18.62	1.06	12	0.18	652.00	11423.00	19800	20240117	-38.69	10630	20240806	14.21	19800	-38.69	20240117	10630	14.21	20240806	19800	-38.69	20240117	10630	14.21	20240806	2.33	N	218410	500	133 억		2191561	N	N	249	N	00	N
143	20241007	100908	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12160	10	2	0.08	392636640	32593	35.22	12090	12230	11920	15790	8510	12150	12046.66	8.27	0	4560	12503	12326	12163	11986	11823	12415	12075	134	3640	500	8740	10	1	26484442	3221	18.65	1.06	12	0.12	652.00	11423.00	19800	20240117	-38.59	10630	20240806	14.39	19800	-38.59	20240117	10630	14.39	20240806	19800	-38.59	20240117	10630	14.39	20240806	2.33	N	218410	500	133 억		2191561	N	N	249	N	00	N
144	20241007	090946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11990	-160	5	-1.32	97332630	8122	8.78	12090	12150	11920	15790	8510	12150	11983.83	8.27	0	509	12503	12326	12163	11986	11823	12415	12075	134	3640	500	8740	10	1	26484442	3175	18.39	1.05	12	0.03	652.00	11423.00	19800	20240117	-39.44	10630	20240806	12.79	19800	-39.44	20240117	10630	12.79	20240806	19800	-39.44	20240117	10630	12.79	20240806	2.33	N	218410	500	133 억		2191561	N	N	249	N	00	N
145	20241004	160843	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12150	220	2	1.84	1130673830	92296	154.87	12000	12340	12000	15500	8360	11930	12251.00	8.33	0	-1131	12176	12052	11976	11852	11776	12015	11815	134	3570	500	8580	10	1	26484442	3218	18.63	1.06	12	0.35	652.00	11423.00	19800	20240117	-38.64	10630	20240806	14.30	19800	-38.64	20240117	10630	14.30	20240806	19800	-38.64	20240117	10630	14.30	20240806	2.34	N	218410	500	133 억		2206028	N	N	249	N	00	N
146	20241004	150857	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12150	220	2	1.84	1099784960	89754	150.60	12000	12340	12000	15500	8360	11930	12253.33	8.33	0	-1113	12176	12052	11976	11852	11776	12015	11815	134	3570	500	8580	10	1	26484442	3218	18.63	1.06	12	0.34	652.00	11423.00	19800	20240117	-38.64	10630	20240806	14.30	19800	-38.64	20240117	10630	14.30	20240806	19800	-38.64	20240117	10630	14.30	20240806	2.34	N	218410	500	133 억		2206028	N	N	88	N	00	N
147	20241004	140843	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12270	340	2	2.85	981291370	80080	134.37	12000	12340	12000	15500	8360	11930	12253.89	8.33	0	2510	12176	12052	11976	11852	11776	12015	11815	134	3570	500	8580	10	1	26484442	3250	18.82	1.07	12	0.30	652.00	11423.00	19800	20240117	-38.03	10630	20240806	15.43	19800	-38.03	20240117	10630	15.43	20240806	19800	-38.03	20240117	10630	15.43	20240806	2.34	N	218410	500	133 억		2206028	N	N	88	N	00	N
148	20241004	130853	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12310	380	2	3.19	853194090	69669	116.90	12000	12340	12000	15500	8360	11930	12246.39	8.33	0	7189	12176	12052	11976	11852	11776	12015	11815	134	3570	500	8580	10	1	26484442	3260	18.88	1.08	12	0.26	652.00	11423.00	19800	20240117	-37.83	10630	20240806	15.80	19800	-37.83	20240117	10630	15.80	20240806	19800	-37.83	20240117	10630	15.80	20240806	2.34	N	218410	500	133 억		2206028	N	N	88	N	00	N
149	20241004	120851	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12310	380	2	3.19	705301690	57662	96.75	12000	12320	12000	15500	8360	11930	12231.65	8.33	0	7477	12176	12052	11976	11852	11776	12015	11815	134	3570	500	8580	10	1	26484442	3260	18.88	1.08	12	0.22	652.00	11423.00	19800	20240117	-37.83	10630	20240806	15.80	19800	-37.83	20240117	10630	15.80	20240806	19800	-37.83	20240117	10630	15.80	20240806	2.34	N	218410	500	133 억		2206028	N	N	88	N	00	N
150	20241004	110846	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12310	380	2	3.19	567593920	46474	77.98	12000	12320	12000	15500	8360	11930	12213.15	8.33	0	10132	12176	12052	11976	11852	11776	12015	11815	134	3570	500	8580	10	1	26484442	3260	18.88	1.08	12	0.18	652.00	11423.00	19800	20240117	-37.83	10630	20240806	15.80	19800	-37.83	20240117	10630	15.80	20240806	19800	-37.83	20240117	10630	15.80	20240806	2.34	N	218410	500	133 억		2206028	N	N	88	N	00	N
151	20241004	100846	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12240	310	2	2.60	347431430	28543	47.89	12000	12250	12000	15500	8360	11930	12172.21	8.33	0	10090	12176	12052	11976	11852	11776	12015	11815	134	3570	500	8580	10	1	26484442	3242	18.77	1.07	12	0.11	652.00	11423.00	19800	20240117	-38.18	10630	20240806	15.15	19800	-38.18	20240117	10630	15.15	20240806	19800	-38.18	20240117	10630	15.15	20240806	2.34	N	218410	500	133 억		2206028	N	N	88	N	00	N
152	20241004	090849	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12170	240	2	2.01	60838060	5019	8.42	12000	12240	12000	15500	8360	11930	12121.55	8.33	0	2986	12176	12052	11976	11852	11776	12015	11815	134	3570	500	8580	10	1	26484442	3223	18.67	1.07	12	0.02	652.00	11423.00	19800	20240117	-38.54	10630	20240806	14.49	19800	-38.54	20240117	10630	14.49	20240806	19800	-38.54	20240117	10630	14.49	20240806	2.34	N	218410	500	133 억		2206028	N	N	88	N	00	N
153	20241002	160843	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11930	-240	5	-1.97	714348590	59565	121.11	12050	12100	11900	15820	8520	12170	11992.77	8.39	0	-13381	12456	12312	12146	12002	11836	12325	12015	134	3650	500	8760	10	1	26484442	3160	18.30	1.04	12	0.22	652.00	11423.00	19800	20240117	-39.75	10630	20240806	12.23	19800	-39.75	20240117	10630	12.23	20240806	19800	-39.75	20240117	10630	12.23	20240806	2.37	N	218410	500	133 억		2222441	N	N	88	N	00	N
154	20241002	150853	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11940	-230	5	-1.89	672488770	56053	113.97	12050	12100	11900	15820	8520	12170	11997.37	8.39	0	-11414	12456	12312	12146	12002	11836	12325	12015	134	3650	500	8760	10	1	26484442	3162	18.31	1.05	12	0.21	652.00	11423.00	19800	20240117	-39.70	10630	20240806	12.32	19800	-39.70	20240117	10630	12.32	20240806	19800	-39.70	20240117	10630	12.32	20240806	2.37	N	218410	500	133 억		2222441	N	N	573	N	00	N
155	20241002	140853	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12010	-160	5	-1.31	474202140	39539	80.39	12050	12100	11900	15820	8520	12170	11993.28	8.39	0	-1422	12456	12312	12146	12002	11836	12325	12015	134	3650	500	8760	10	1	26484442	3181	18.42	1.05	12	0.15	652.00	11423.00	19800	20240117	-39.34	10630	20240806	12.98	19800	-39.34	20240117	10630	12.98	20240806	19800	-39.34	20240117	10630	12.98	20240806	2.37	N	218410	500	133 억		2222441	N	N	573	N	00	N
156	20241002	130843	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12040	-130	5	-1.07	438641200	36573	74.36	12050	12100	11900	15820	8520	12170	11993.58	8.39	0	449	12456	12312	12146	12002	11836	12325	12015	134	3650	500	8760	10	1	26484442	3189	18.47	1.05	12	0.14	652.00	11423.00	19800	20240117	-39.19	10630	20240806	13.26	19800	-39.19	20240117	10630	13.26	20240806	19800	-39.19	20240117	10630	13.26	20240806	2.37	N	218410	500	133 억		2222441	N	N	573	N	00	N
157	20241002	120843	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12040	-130	5	-1.07	402210620	33552	68.22	12050	12100	11900	15820	8520	12170	11987.68	8.39	0	-718	12456	12312	12146	12002	11836	12325	12015	134	3650	500	8760	10	1	26484442	3189	18.47	1.05	12	0.13	652.00	11423.00	19800	20240117	-39.19	10630	20240806	13.26	19800	-39.19	20240117	10630	13.26	20240806	19800	-39.19	20240117	10630	13.26	20240806	2.37	N	218410	500	133 억		2222441	N	N	573	N	00	N
158	20241002	110833	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12080	-90	5	-0.74	354029830	29549	60.08	12050	12100	11900	15820	8520	12170	11981.11	8.39	0	-1386	12456	12312	12146	12002	11836	12325	12015	134	3650	500	8760	10	1	26484442	3199	18.53	1.06	12	0.11	652.00	11423.00	19800	20240117	-38.99	10630	20240806	13.64	19800	-38.99	20240117	10630	13.64	20240806	19800	-38.99	20240117	10630	13.64	20240806	2.37	N	218410	500	133 억		2222441	N	N	573	N	00	N
159	20241002	100830	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11970	-200	5	-1.64	162133760	13551	27.55	12050	12050	11900	15820	8520	12170	11964.71	8.39	0	-5181	12456	12312	12146	12002	11836	12325	12015	134	3650	500	8760	10	1	26484442	3170	18.36	1.05	12	0.05	652.00	11423.00	19800	20240117	-39.55	10630	20240806	12.61	19800	-39.55	20240117	10630	12.61	20240806	19800	-39.55	20240117	10630	12.61	20240806	2.37	N	218410	500	133 억		2222441	N	N	573	N	00	N
160	20241002	090831	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11950	-220	5	-1.81	64951870	5429	11.04	12050	12050	11900	15820	8520	12170	11963.87	8.39	0	-1961	12456	12312	12146	12002	11836	12325	12015	134	3650	500	8760	10	1	26484442	3165	18.33	1.05	12	0.02	652.00	11423.00	19800	20240117	-39.65	10630	20240806	12.42	19800	-39.65	20240117	10630	12.42	20240806	19800	-39.65	20240117	10630	12.42	20240806	2.37	N	218410	500	133 억		2222441	N	N	573	N	00	N