KissMeData/036540/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	160456	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3680	85	2	2.36	2156883370	592065	248.20	3555	3700	3520	4670	2520	3595	3642.92	5.36	0	109347	3681	3637	3611	3567	3541	3625	3555	825	1075	500	2580	5	1	164460303	6052	-47.79	1.34	12	0.36	-77.00	2742.00	8150	20240124	-54.85	3305	20240909	11.35	8150	-54.85	20240124	3305	11.35	20240909	8150	-54.85	20240124	3305	11.35	20240909	2.76	N	036540	500	824 억		8808951	N	N	4027	N	00	N
3	20241031	150502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3665	70	2	1.95	2041415780	560635	235.02	3555	3700	3520	4670	2520	3595	3641.26	5.36	0	96990	3681	3637	3611	3567	3541	3625	3555	825	1075	500	2580	5	1	164460303	6027	-47.60	1.34	12	0.34	-77.00	2742.00	8150	20240124	-55.03	3305	20240909	10.89	8150	-55.03	20240124	3305	10.89	20240909	8150	-55.03	20240124	3305	10.89	20240909	2.76	N	036540	500	824 억		8808951	N	N	14221	N	00	N
4	20241031	140502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3665	70	2	1.95	1804328390	496034	207.94	3555	3700	3520	4670	2520	3595	3637.51	5.36	0	72277	3681	3637	3611	3567	3541	3625	3555	825	1075	500	2580	5	1	164460303	6027	-47.60	1.34	12	0.30	-77.00	2742.00	8150	20240124	-55.03	3305	20240909	10.89	8150	-55.03	20240124	3305	10.89	20240909	8150	-55.03	20240124	3305	10.89	20240909	2.76	N	036540	500	824 억		8808951	N	N	14221	N	00	N
5	20241031	130500	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3670	75	2	2.09	1689416145	464690	194.80	3555	3700	3520	4670	2520	3595	3635.58	5.36	0	59895	3681	3637	3611	3567	3541	3625	3555	825	1075	500	2580	5	1	164460303	6036	-47.66	1.34	12	0.28	-77.00	2742.00	8150	20240124	-54.97	3305	20240909	11.04	8150	-54.97	20240124	3305	11.04	20240909	8150	-54.97	20240124	3305	11.04	20240909	2.76	N	036540	500	824 억		8808951	N	N	14221	N	00	N
6	20241031	120500	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3680	85	2	2.36	1464964975	403585	169.19	3555	3700	3520	4670	2520	3595	3629.88	5.36	0	51990	3681	3637	3611	3567	3541	3625	3555	825	1075	500	2580	5	1	164460303	6052	-47.79	1.34	12	0.25	-77.00	2742.00	8150	20240124	-54.85	3305	20240909	11.35	8150	-54.85	20240124	3305	11.35	20240909	8150	-54.85	20240124	3305	11.35	20240909	2.76	N	036540	500	824 억		8808951	N	N	14221	N	00	N
7	20241031	110502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3600	5	2	0.14	660139940	184292	77.26	3555	3630	3520	4670	2520	3595	3582.03	5.36	0	14252	3681	3637	3611	3567	3541	3625	3555	825	1075	500	2580	5	1	164460303	5921	-46.75	1.31	12	0.11	-77.00	2742.00	8150	20240124	-55.83	3305	20240909	8.93	8150	-55.83	20240124	3305	8.93	20240909	8150	-55.83	20240124	3305	8.93	20240909	2.76	N	036540	500	824 억		8808951	N	N	14221	N	00	N
8	20241031	100501	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3595	0	3	0.00	339828630	95349	39.97	3555	3610	3520	4670	2520	3595	3564.05	5.36	0	892	3681	3637	3611	3567	3541	3625	3555	825	1075	500	2580	5	1	164460303	5912	-46.69	1.31	12	0.06	-77.00	2742.00	8150	20240124	-55.89	3305	20240909	8.77	8150	-55.89	20240124	3305	8.77	20240909	8150	-55.89	20240124	3305	8.77	20240909	2.76	N	036540	500	824 억		8808951	N	N	14221	N	00	N
9	20241031	090500	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3530	-65	5	-1.81	74212460	20955	8.78	3555	3590	3520	4670	2520	3595	3541.49	5.36	0	3304	3681	3637	3611	3567	3541	3625	3555	825	1075	500	2580	5	1	164460303	5805	-45.84	1.29	12	0.01	-77.00	2742.00	8150	20240124	-56.69	3305	20240909	6.81	8150	-56.69	20240124	3305	6.81	20240909	8150	-56.69	20240124	3305	6.81	20240909	2.76	N	036540	500	824 억		8808951	N	N	14221	N	00	N
10	20241030	160458	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3595	-25	5	-0.69	857600345	237565	64.63	3625	3655	3585	4705	2535	3620	3609.96	5.34	0	41383	3690	3655	3585	3550	3480	3672	3567	825	1085	500	2600	5	1	164460303	5912	-46.69	1.31	12	0.14	-77.00	2742.00	8150	20240124	-55.89	3305	20240909	8.77	8150	-55.89	20240124	3305	8.77	20240909	8150	-55.89	20240124	3305	8.77	20240909	2.79	N	036540	500	824 억		8775407	N	N	14221	N	00	N
11	20241030	150509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3595	-25	5	-0.69	770327575	213293	58.03	3625	3655	3585	4705	2535	3620	3611.59	5.34	0	35634	3690	3655	3585	3550	3480	3672	3567	825	1085	500	2600	5	1	164460303	5912	-46.69	1.31	12	0.13	-77.00	2742.00	8150	20240124	-55.89	3305	20240909	8.77	8150	-55.89	20240124	3305	8.77	20240909	8150	-55.89	20240124	3305	8.77	20240909	2.79	N	036540	500	824 억		8775407	N	N	974	N	00	N
12	20241030	140503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3600	-20	5	-0.55	674209485	186565	50.76	3625	3655	3585	4705	2535	3620	3613.80	5.34	0	27124	3690	3655	3585	3550	3480	3672	3567	825	1085	500	2600	5	1	164460303	5921	-46.75	1.31	12	0.11	-77.00	2742.00	8150	20240124	-55.83	3305	20240909	8.93	8150	-55.83	20240124	3305	8.93	20240909	8150	-55.83	20240124	3305	8.93	20240909	2.79	N	036540	500	824 억		8775407	N	N	974	N	00	N
13	20241030	130503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3590	-30	5	-0.83	470615235	129904	35.34	3625	3655	3590	4705	2535	3620	3622.79	5.34	0	3774	3690	3655	3585	3550	3480	3672	3567	825	1085	500	2600	5	1	164460303	5904	-46.62	1.31	12	0.08	-77.00	2742.00	8150	20240124	-55.95	3305	20240909	8.62	8150	-55.95	20240124	3305	8.62	20240909	8150	-55.95	20240124	3305	8.62	20240909	2.79	N	036540	500	824 억		8775407	N	N	974	N	00	N
14	20241030	120508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3610	-10	5	-0.28	351438425	96824	26.34	3625	3655	3600	4705	2535	3620	3629.66	5.34	0	4706	3690	3655	3585	3550	3480	3672	3567	825	1085	500	2600	5	1	164460303	5937	-46.88	1.32	12	0.06	-77.00	2742.00	8150	20240124	-55.71	3305	20240909	9.23	8150	-55.71	20240124	3305	9.23	20240909	8150	-55.71	20240124	3305	9.23	20240909	2.79	N	036540	500	824 억		8775407	N	N	974	N	00	N
15	20241030	110501	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3635	15	2	0.41	286575775	78943	21.48	3625	3655	3600	4705	2535	3620	3630.16	5.34	0	10550	3690	3655	3585	3550	3480	3672	3567	825	1085	500	2600	5	1	164460303	5978	-47.21	1.33	12	0.05	-77.00	2742.00	8150	20240124	-55.40	3305	20240909	9.98	8150	-55.40	20240124	3305	9.98	20240909	8150	-55.40	20240124	3305	9.98	20240909	2.79	N	036540	500	824 억		8775407	N	N	974	N	00	N
16	20241030	100459	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3640	20	2	0.55	202203800	55741	15.17	3625	3655	3600	4705	2535	3620	3627.56	5.34	0	8789	3690	3655	3585	3550	3480	3672	3567	825	1085	500	2600	5	1	164460303	5986	-47.27	1.33	12	0.03	-77.00	2742.00	8150	20240124	-55.34	3305	20240909	10.14	8150	-55.34	20240124	3305	10.14	20240909	8150	-55.34	20240124	3305	10.14	20240909	2.79	N	036540	500	824 억		8775407	N	N	974	N	00	N
17	20241030	090501	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3630	10	2	0.28	49559395	13707	3.73	3625	3630	3600	4705	2535	3620	3615.63	5.34	0	3148	3690	3655	3585	3550	3480	3672	3567	825	1085	500	2600	5	1	164460303	5970	-47.14	1.32	12	0.01	-77.00	2742.00	8150	20240124	-55.46	3305	20240909	9.83	8150	-55.46	20240124	3305	9.83	20240909	8150	-55.46	20240124	3305	9.83	20240909	2.79	N	036540	500	824 억		8775407	N	N	974	N	00	N
18	20241029	160445	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3620	30	2	0.84	1299747725	364777	106.44	3585	3620	3515	4665	2515	3590	3562.90	5.33	79	16548	3686	3637	3566	3517	3446	3662	3542	825	1075	500	2580	5	1	164460303	5953	-47.01	1.32	12	0.22	-77.00	2742.00	8150	20240124	-55.58	3305	20240909	9.53	8150	-55.58	20240124	3305	9.53	20240909	8150	-55.58	20240124	3305	9.53	20240909	2.80	N	036540	500	824 억		8768773	N	N	974	N	00	N
19	20241029	150454	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3605	15	2	0.42	1207852675	339350	99.02	3585	3615	3515	4665	2515	3590	3559.31	5.33	79	4961	3686	3637	3566	3517	3446	3662	3542	825	1075	500	2580	5	1	164460303	5929	-46.82	1.31	12	0.21	-77.00	2742.00	8150	20240124	-55.77	3305	20240909	9.08	8150	-55.77	20240124	3305	9.08	20240909	8150	-55.77	20240124	3305	9.08	20240909	2.80	N	036540	500	824 억		8768773	N	N	1727	N	00	N
20	20241029	140442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3555	-35	5	-0.97	892335510	251201	73.30	3585	3585	3515	4665	2515	3590	3552.26	5.33	79	-23437	3686	3637	3566	3517	3446	3662	3542	825	1075	500	2580	5	1	164460303	5847	-46.17	1.30	12	0.15	-77.00	2742.00	8150	20240124	-56.38	3305	20240909	7.56	8150	-56.38	20240124	3305	7.56	20240909	8150	-56.38	20240124	3305	7.56	20240909	2.80	N	036540	500	824 억		8768773	N	N	1727	N	00	N
21	20241029	130448	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3545	-45	5	-1.25	770340720	216852	63.28	3585	3585	3515	4665	2515	3590	3552.37	5.33	79	-41902	3686	3637	3566	3517	3446	3662	3542	825	1075	500	2580	5	1	164460303	5830	-46.04	1.29	12	0.13	-77.00	2742.00	8150	20240124	-56.50	3305	20240909	7.26	8150	-56.50	20240124	3305	7.26	20240909	8150	-56.50	20240124	3305	7.26	20240909	2.80	N	036540	500	824 억		8768773	N	N	1727	N	00	N
22	20241029	120450	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3570	-20	5	-0.56	705719360	198676	57.97	3585	3585	3515	4665	2515	3590	3552.10	5.33	79	-46496	3686	3637	3566	3517	3446	3662	3542	825	1075	500	2580	5	1	164460303	5871	-46.36	1.30	12	0.12	-77.00	2742.00	8150	20240124	-56.20	3305	20240909	8.02	8150	-56.20	20240124	3305	8.02	20240909	8150	-56.20	20240124	3305	8.02	20240909	2.80	N	036540	500	824 억		8768773	N	N	1727	N	00	N
23	20241029	110500	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3565	-25	5	-0.70	672061215	189247	55.22	3585	3585	3515	4665	2515	3590	3551.22	5.33	79	-49634	3686	3637	3566	3517	3446	3662	3542	825	1075	500	2580	5	1	164460303	5863	-46.30	1.30	12	0.12	-77.00	2742.00	8150	20240124	-56.26	3305	20240909	7.87	8150	-56.26	20240124	3305	7.87	20240909	8150	-56.26	20240124	3305	7.87	20240909	2.80	N	036540	500	824 억		8768773	N	N	1727	N	00	N
24	20241029	100450	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3545	-45	5	-1.25	432723575	122059	35.62	3585	3585	3515	4665	2515	3590	3545.17	5.33	79	-37046	3686	3637	3566	3517	3446	3662	3542	825	1075	500	2580	5	1	164460303	5830	-46.04	1.29	12	0.07	-77.00	2742.00	8150	20240124	-56.50	3305	20240909	7.26	8150	-56.50	20240124	3305	7.26	20240909	8150	-56.50	20240124	3305	7.26	20240909	2.80	N	036540	500	824 억		8768773	N	N	1727	N	00	N
25	20241028	160445	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3590	95	2	2.72	1213218180	340934	127.42	3495	3615	3495	4540	2450	3495	3558.50	5.26	0	149874	3595	3545	3500	3450	3405	3522	3427	825	1045	500	2510	5	1	164460303	5904	-46.62	1.31	12	0.21	-77.00	2742.00	8150	20240124	-55.95	3305	20240909	8.62	8150	-55.95	20240124	3305	8.62	20240909	8150	-55.95	20240124	3305	8.62	20240909	2.82	N	036540	500	824 억		8644918	N	N	1727	N	00	N
26	20241028	150446	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3595	100	2	2.86	1164435515	327358	122.35	3495	3615	3495	4540	2450	3495	3557.07	5.26	0	146791	3595	3545	3500	3450	3405	3522	3427	825	1045	500	2510	5	1	164460303	5912	-46.69	1.31	12	0.20	-77.00	2742.00	8150	20240124	-55.89	3305	20240909	8.77	8150	-55.89	20240124	3305	8.77	20240909	8150	-55.89	20240124	3305	8.77	20240909	2.82	N	036540	500	824 억		8644918	N	N	611	N	00	N
27	20241028	140450	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3600	105	2	3.00	1114681705	313515	117.18	3495	3615	3495	4540	2450	3495	3555.43	5.26	0	141082	3595	3545	3500	3450	3405	3522	3427	825	1045	500	2510	5	1	164460303	5921	-46.75	1.31	12	0.19	-77.00	2742.00	8150	20240124	-55.83	3305	20240909	8.93	8150	-55.83	20240124	3305	8.93	20240909	8150	-55.83	20240124	3305	8.93	20240909	2.82	N	036540	500	824 억		8644918	N	N	611	N	00	N
28	20241028	130446	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3585	90	2	2.58	916275120	258307	96.54	3495	3590	3495	4540	2450	3495	3547.23	5.26	0	96928	3595	3545	3500	3450	3405	3522	3427	825	1045	500	2510	5	1	164460303	5896	-46.56	1.31	12	0.16	-77.00	2742.00	8150	20240124	-56.01	3305	20240909	8.47	8150	-56.01	20240124	3305	8.47	20240909	8150	-56.01	20240124	3305	8.47	20240909	2.82	N	036540	500	824 억		8644918	N	N	611	N	00	N
29	20241028	120447	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3585	90	2	2.58	834323040	235436	87.99	3495	3585	3495	4540	2450	3495	3543.74	5.26	0	86677	3595	3545	3500	3450	3405	3522	3427	825	1045	500	2510	5	1	164460303	5896	-46.56	1.31	12	0.14	-77.00	2742.00	8150	20240124	-56.01	3305	20240909	8.47	8150	-56.01	20240124	3305	8.47	20240909	8150	-56.01	20240124	3305	8.47	20240909	2.82	N	036540	500	824 억		8644918	N	N	611	N	00	N
30	20241028	110411	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3555	60	2	1.72	628115385	177684	66.41	3495	3570	3495	4540	2450	3495	3535.01	5.26	0	54393	3595	3545	3500	3450	3405	3522	3427	825	1045	500	2510	5	1	164460303	5847	-46.17	1.30	12	0.11	-77.00	2742.00	8150	20240124	-56.38	3305	20240909	7.56	8150	-56.38	20240124	3305	7.56	20240909	8150	-56.38	20240124	3305	7.56	20240909	2.82	N	036540	500	824 억		8644918	N	N	611	N	00	N
31	20241028	100444	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3545	50	2	1.43	373846035	105966	39.60	3495	3555	3495	4540	2450	3495	3527.98	5.26	0	16162	3595	3545	3500	3450	3405	3522	3427	825	1045	500	2510	5	1	164460303	5830	-46.04	1.29	12	0.06	-77.00	2742.00	8150	20240124	-56.50	3305	20240909	7.26	8150	-56.50	20240124	3305	7.26	20240909	8150	-56.50	20240124	3305	7.26	20240909	2.82	N	036540	500	824 억		8644918	N	N	611	N	00	N
32	20241028	090444	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3510	15	2	0.43	65426810	18716	7.00	3495	3510	3495	4540	2450	3495	3495.77	5.26	0	2374	3595	3545	3500	3450	3405	3522	3427	825	1045	500	2510	5	1	164460303	5773	-45.58	1.28	12	0.01	-77.00	2742.00	8150	20240124	-56.93	3305	20240909	6.20	8150	-56.93	20240124	3305	6.20	20240909	8150	-56.93	20240124	3305	6.20	20240909	2.82	N	036540	500	824 억		8644918	N	N	611	N	00	N
33	20241025	160443	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3495	-35	5	-0.99	926363345	265407	109.86	3520	3550	3455	4585	2475	3530	3489.77	5.27	0	2513	3656	3592	3556	3492	3456	3575	3475	825	1055	500	2540	5	1	164460303	5748	-45.39	1.27	12	0.16	-77.00	2742.00	8150	20240124	-57.12	3305	20240909	5.75	8150	-57.12	20240124	3305	5.75	20240909	8150	-57.12	20240124	3305	5.75	20240909	2.85	N	036540	500	824 억		8661966	N	N	611	N	00	N
34	20241025	150447	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3495	-35	5	-0.99	844789675	242089	100.21	3520	3550	3455	4585	2475	3530	3488.94	5.27	0	-436	3656	3592	3556	3492	3456	3575	3475	825	1055	500	2540	5	1	164460303	5748	-45.39	1.27	12	0.15	-77.00	2742.00	8150	20240124	-57.12	3305	20240909	5.75	8150	-57.12	20240124	3305	5.75	20240909	8150	-57.12	20240124	3305	5.75	20240909	2.85	N	036540	500	824 억		8661966	N	N	3393	N	00	N
35	20241025	140446	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3460	-70	5	-1.98	744019580	213084	88.20	3520	3550	3460	4585	2475	3530	3490.98	5.27	0	-7517	3656	3592	3556	3492	3456	3575	3475	825	1055	500	2540	5	1	164460303	5690	-44.94	1.26	12	0.13	-77.00	2742.00	8150	20240124	-57.55	3305	20240909	4.69	8150	-57.55	20240124	3305	4.69	20240909	8150	-57.55	20240124	3305	4.69	20240909	2.85	N	036540	500	824 억		8661966	N	N	3393	N	00	N
36	20241025	130448	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3485	-45	5	-1.27	584704530	167243	69.23	3520	3550	3460	4585	2475	3530	3495.35	5.27	0	-3002	3656	3592	3556	3492	3456	3575	3475	825	1055	500	2540	5	1	164460303	5731	-45.26	1.27	12	0.10	-77.00	2742.00	8150	20240124	-57.24	3305	20240909	5.45	8150	-57.24	20240124	3305	5.45	20240909	8150	-57.24	20240124	3305	5.45	20240909	2.85	N	036540	500	824 억		8661966	N	N	3393	N	00	N
37	20241025	120447	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3510	-20	5	-0.57	544988485	155883	64.52	3520	3550	3460	4585	2475	3530	3495.29	5.27	0	-7344	3656	3592	3556	3492	3456	3575	3475	825	1055	500	2540	5	1	164460303	5773	-45.58	1.28	12	0.09	-77.00	2742.00	8150	20240124	-56.93	3305	20240909	6.20	8150	-56.93	20240124	3305	6.20	20240909	8150	-56.93	20240124	3305	6.20	20240909	2.85	N	036540	500	824 억		8661966	N	N	3393	N	00	N
38	20241025	110444	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3475	-55	5	-1.56	409952930	117041	48.45	3520	3550	3475	4585	2475	3530	3501.73	5.27	0	-8729	3656	3592	3556	3492	3456	3575	3475	825	1055	500	2540	5	1	164460303	5715	-45.13	1.27	12	0.07	-77.00	2742.00	8150	20240124	-57.36	3305	20240909	5.14	8150	-57.36	20240124	3305	5.14	20240909	8150	-57.36	20240124	3305	5.14	20240909	2.85	N	036540	500	824 억		8661966	N	N	3393	N	00	N
39	20241025	100446	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3505	-25	5	-0.71	234226180	66639	27.58	3520	3550	3490	4585	2475	3530	3513.94	5.27	0	-11279	3656	3592	3556	3492	3456	3575	3475	825	1055	500	2540	5	1	164460303	5764	-45.52	1.28	12	0.04	-77.00	2742.00	8150	20240124	-56.99	3305	20240909	6.05	8150	-56.99	20240124	3305	6.05	20240909	8150	-56.99	20240124	3305	6.05	20240909	2.85	N	036540	500	824 억		8661966	N	N	3393	N	00	N
40	20241025	090446	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3540	10	2	0.28	38072555	10793	4.47	3520	3550	3520	4585	2475	3530	3526.18	5.27	0	2981	3656	3592	3556	3492	3456	3575	3475	825	1055	500	2540	5	1	164460303	5822	-45.97	1.29	12	0.01	-77.00	2742.00	8150	20240124	-56.56	3305	20240909	7.11	8150	-56.56	20240124	3305	7.11	20240909	8150	-56.56	20240124	3305	7.11	20240909	2.85	N	036540	500	824 억		8661966	N	N	3393	N	00	N
41	20241024	160438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3530	-75	5	-2.08	852951385	240031	59.69	3580	3620	3520	4685	2525	3605	3553.50	5.30	0	-60556	3755	3680	3570	3495	3385	3717	3532	825	1080	500	2590	5	1	164460303	5805	-45.84	1.29	12	0.15	-77.00	2742.00	8150	20240124	-56.69	3305	20240909	6.81	8150	-56.69	20240124	3305	6.81	20240909	8150	-56.69	20240124	3305	6.81	20240909	2.85	N	036540	500	824 억		8711066	N	N	3393	N	00	N
42	20241024	150441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3540	-65	5	-1.80	795246930	223687	55.62	3580	3620	3520	4685	2525	3605	3555.17	5.30	0	-58122	3755	3680	3570	3495	3385	3717	3532	825	1080	500	2590	5	1	164460303	5822	-45.97	1.29	12	0.14	-77.00	2742.00	8150	20240124	-56.56	3305	20240909	7.11	8150	-56.56	20240124	3305	7.11	20240909	8150	-56.56	20240124	3305	7.11	20240909	2.85	N	036540	500	824 억		8711066	N	N	15249	N	00	N
43	20241024	140431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3535	-70	5	-1.94	673394845	189179	47.04	3580	3620	3520	4685	2525	3605	3559.55	5.30	0	-50836	3755	3680	3570	3495	3385	3717	3532	825	1080	500	2590	5	1	164460303	5814	-45.91	1.29	12	0.12	-77.00	2742.00	8150	20240124	-56.63	3305	20240909	6.96	8150	-56.63	20240124	3305	6.96	20240909	8150	-56.63	20240124	3305	6.96	20240909	2.85	N	036540	500	824 억		8711066	N	N	15249	N	00	N
44	20241024	130441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3545	-60	5	-1.66	584565670	164075	40.80	3580	3620	3520	4685	2525	3605	3562.78	5.30	0	-39372	3755	3680	3570	3495	3385	3717	3532	825	1080	500	2590	5	1	164460303	5830	-46.04	1.29	12	0.10	-77.00	2742.00	8150	20240124	-56.50	3305	20240909	7.26	8150	-56.50	20240124	3305	7.26	20240909	8150	-56.50	20240124	3305	7.26	20240909	2.85	N	036540	500	824 억		8711066	N	N	15249	N	00	N
45	20241024	120440	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3555	-50	5	-1.39	501611555	140781	35.01	3580	3620	3520	4685	2525	3605	3563.05	5.30	0	-33693	3755	3680	3570	3495	3385	3717	3532	825	1080	500	2590	5	1	164460303	5847	-46.17	1.30	12	0.09	-77.00	2742.00	8150	20240124	-56.38	3305	20240909	7.56	8150	-56.38	20240124	3305	7.56	20240909	8150	-56.38	20240124	3305	7.56	20240909	2.85	N	036540	500	824 억		8711066	N	N	15249	N	00	N
46	20241024	110442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3555	-50	5	-1.39	445281535	124933	31.07	3580	3620	3520	4685	2525	3605	3564.15	5.30	0	-33402	3755	3680	3570	3495	3385	3717	3532	825	1080	500	2590	5	1	164460303	5847	-46.17	1.30	12	0.08	-77.00	2742.00	8150	20240124	-56.38	3305	20240909	7.56	8150	-56.38	20240124	3305	7.56	20240909	8150	-56.38	20240124	3305	7.56	20240909	2.85	N	036540	500	824 억		8711066	N	N	15249	N	00	N
47	20241024	100443	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3545	-60	5	-1.66	233093560	65290	16.24	3580	3620	3535	4685	2525	3605	3570.10	5.30	0	-24360	3755	3680	3570	3495	3385	3717	3532	825	1080	500	2590	5	1	164460303	5830	-46.04	1.29	12	0.04	-77.00	2742.00	8150	20240124	-56.50	3305	20240909	7.26	8150	-56.50	20240124	3305	7.26	20240909	8150	-56.50	20240124	3305	7.26	20240909	2.85	N	036540	500	824 억		8711066	N	N	15249	N	00	N
48	20241024	090515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3615	10	2	0.28	46013060	12813	3.19	3580	3620	3580	4685	2525	3605	3591.07	5.30	0	5685	3755	3680	3570	3495	3385	3717	3532	825	1080	500	2590	5	1	164460303	5945	-46.95	1.32	12	0.01	-77.00	2742.00	8150	20240124	-55.64	3305	20240909	9.38	8150	-55.64	20240124	3305	9.38	20240909	8150	-55.64	20240124	3305	9.38	20240909	2.85	N	036540	500	824 억		8711066	N	N	15249	N	00	N
49	20241023	160441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3605	95	2	2.71	1423927460	399868	102.80	3540	3645	3460	4560	2460	3510	3560.91	5.24	0	126546	3683	3596	3553	3466	3423	3575	3445	825	1050	500	2520	5	1	164460303	5929	-46.82	1.31	12	0.24	-77.00	2742.00	8150	20240124	-55.77	3305	20240909	9.08	8150	-55.77	20240124	3305	9.08	20240909	8150	-55.77	20240124	3305	9.08	20240909	2.89	N	036540	500	824 억		8612499	N	N	15249	N	00	N
50	20241023	150449	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3610	100	2	2.85	1341832580	377103	96.95	3540	3645	3460	4560	2460	3510	3558.27	5.24	0	114825	3683	3596	3553	3466	3423	3575	3445	825	1050	500	2520	5	1	164460303	5937	-46.88	1.32	12	0.23	-77.00	2742.00	8150	20240124	-55.71	3305	20240909	9.23	8150	-55.71	20240124	3305	9.23	20240909	8150	-55.71	20240124	3305	9.23	20240909	2.89	N	036540	500	824 억		8612499	N	N	3342	N	00	N
51	20241023	140449	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3605	95	2	2.71	1093003520	308421	79.29	3540	3630	3460	4560	2460	3510	3543.87	5.24	0	83233	3683	3596	3553	3466	3423	3575	3445	825	1050	500	2520	5	1	164460303	5929	-46.82	1.31	12	0.19	-77.00	2742.00	8150	20240124	-55.77	3305	20240909	9.08	8150	-55.77	20240124	3305	9.08	20240909	8150	-55.77	20240124	3305	9.08	20240909	2.89	N	036540	500	824 억		8612499	N	N	3342	N	00	N
52	20241023	130443	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3550	40	2	1.14	756642235	214859	55.24	3540	3575	3460	4560	2460	3510	3521.58	5.24	0	48485	3683	3596	3553	3466	3423	3575	3445	825	1050	500	2520	5	1	164460303	5838	-46.10	1.29	12	0.13	-77.00	2742.00	8150	20240124	-56.44	3305	20240909	7.41	8150	-56.44	20240124	3305	7.41	20240909	8150	-56.44	20240124	3305	7.41	20240909	2.89	N	036540	500	824 억		8612499	N	N	3342	N	00	N
53	20241023	120441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3560	50	2	1.42	682982150	194091	49.90	3540	3575	3460	4560	2460	3510	3518.88	5.24	0	42386	3683	3596	3553	3466	3423	3575	3445	825	1050	500	2520	5	1	164460303	5855	-46.23	1.30	12	0.12	-77.00	2742.00	8150	20240124	-56.32	3305	20240909	7.72	8150	-56.32	20240124	3305	7.72	20240909	8150	-56.32	20240124	3305	7.72	20240909	2.89	N	036540	500	824 억		8612499	N	N	3342	N	00	N
54	20241023	110441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3520	10	2	0.28	434987250	124306	31.96	3540	3545	3460	4560	2460	3510	3499.32	5.24	0	-1065	3683	3596	3553	3466	3423	3575	3445	825	1050	500	2520	5	1	164460303	5789	-45.71	1.28	12	0.08	-77.00	2742.00	8150	20240124	-56.81	3305	20240909	6.51	8150	-56.81	20240124	3305	6.51	20240909	8150	-56.81	20240124	3305	6.51	20240909	2.89	N	036540	500	824 억		8612499	N	N	3342	N	00	N
55	20241023	100442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3490	-20	5	-0.57	234345255	67041	17.24	3540	3545	3460	4560	2460	3510	3495.55	5.24	0	-10182	3683	3596	3553	3466	3423	3575	3445	825	1050	500	2520	5	1	164460303	5740	-45.32	1.27	12	0.04	-77.00	2742.00	8150	20240124	-57.18	3305	20240909	5.60	8150	-57.18	20240124	3305	5.60	20240909	8150	-57.18	20240124	3305	5.60	20240909	2.89	N	036540	500	824 억		8612499	N	N	3342	N	00	N
56	20241023	090441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3510	0	3	0.00	20000170	5665	1.46	3540	3545	3510	4560	2460	3510	3530.55	5.24	0	2356	3683	3596	3553	3466	3423	3575	3445	825	1050	500	2520	5	1	164460303	5773	-45.58	1.28	12	0.00	-77.00	2742.00	8150	20240124	-56.93	3305	20240909	6.20	8150	-56.93	20240124	3305	6.20	20240909	8150	-56.93	20240124	3305	6.20	20240909	2.89	N	036540	500	824 억		8612499	N	N	3342	N	00	N
57	20241022	160436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3510	-120	5	-3.31	1370225665	387771	75.88	3600	3640	3510	4715	2545	3630	3533.62	5.30	0	-130766	3766	3697	3586	3517	3406	3732	3552	825	1085	500	2610	5	1	164460303	5773	-45.58	1.28	12	0.24	-77.00	2742.00	8150	20240124	-56.93	3305	20240909	6.20	8150	-56.93	20240124	3305	6.20	20240909	8150	-56.93	20240124	3305	6.20	20240909	2.89	N	036540	500	824 억		8721826	N	N	3342	N	00	N
58	20241022	150442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3520	-110	5	-3.03	1198662110	338920	66.32	3600	3640	3510	4715	2545	3630	3536.71	5.30	0	-115090	3766	3697	3586	3517	3406	3732	3552	825	1085	500	2610	5	1	164460303	5789	-45.71	1.28	12	0.21	-77.00	2742.00	8150	20240124	-56.81	3305	20240909	6.51	8150	-56.81	20240124	3305	6.51	20240909	8150	-56.81	20240124	3305	6.51	20240909	2.89	N	036540	500	824 억		8721826	N	N	64771	N	00	N
59	20241022	140443	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3520	-110	5	-3.03	955409320	269813	52.80	3600	3640	3510	4715	2545	3630	3541.00	5.30	0	-92340	3766	3697	3586	3517	3406	3732	3552	825	1085	500	2610	5	1	164460303	5789	-45.71	1.28	12	0.16	-77.00	2742.00	8150	20240124	-56.81	3305	20240909	6.51	8150	-56.81	20240124	3305	6.51	20240909	8150	-56.81	20240124	3305	6.51	20240909	2.89	N	036540	500	824 억		8721826	N	N	64771	N	00	N
60	20241022	130441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3515	-115	5	-3.17	853494305	240872	47.14	3600	3640	3510	4715	2545	3630	3543.35	5.30	0	-75577	3766	3697	3586	3517	3406	3732	3552	825	1085	500	2610	5	1	164460303	5781	-45.65	1.28	12	0.15	-77.00	2742.00	8150	20240124	-56.87	3305	20240909	6.35	8150	-56.87	20240124	3305	6.35	20240909	8150	-56.87	20240124	3305	6.35	20240909	2.89	N	036540	500	824 억		8721826	N	N	64771	N	00	N
61	20241022	120441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3520	-110	5	-3.03	768819395	216808	42.43	3600	3640	3510	4715	2545	3630	3546.08	5.30	0	-67772	3766	3697	3586	3517	3406	3732	3552	825	1085	500	2610	5	1	164460303	5789	-45.71	1.28	12	0.13	-77.00	2742.00	8150	20240124	-56.81	3305	20240909	6.51	8150	-56.81	20240124	3305	6.51	20240909	8150	-56.81	20240124	3305	6.51	20240909	2.89	N	036540	500	824 억		8721826	N	N	64771	N	00	N
62	20241022	110439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3535	-95	5	-2.62	661300465	186309	36.46	3600	3640	3510	4715	2545	3630	3549.48	5.30	0	-61295	3766	3697	3586	3517	3406	3732	3552	825	1085	500	2610	5	1	164460303	5814	-45.91	1.29	12	0.11	-77.00	2742.00	8150	20240124	-56.63	3305	20240909	6.96	8150	-56.63	20240124	3305	6.96	20240909	8150	-56.63	20240124	3305	6.96	20240909	2.89	N	036540	500	824 억		8721826	N	N	64771	N	00	N
63	20241022	100439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3545	-85	5	-2.34	472671630	132805	25.99	3600	3640	3530	4715	2545	3630	3559.13	5.30	0	-34184	3766	3697	3586	3517	3406	3732	3552	825	1085	500	2610	5	1	164460303	5830	-46.04	1.29	12	0.08	-77.00	2742.00	8150	20240124	-56.50	3305	20240909	7.26	8150	-56.50	20240124	3305	7.26	20240909	8150	-56.50	20240124	3305	7.26	20240909	2.89	N	036540	500	824 억		8721826	N	N	64771	N	00	N
64	20241022	090440	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3620	-10	5	-0.28	18735005	5192	1.02	3600	3640	3600	4715	2545	3630	3608.37	5.30	0	831	3766	3697	3586	3517	3406	3732	3552	825	1085	500	2610	5	1	164460303	5953	-47.01	1.32	12	0.00	-77.00	2742.00	8150	20240124	-55.58	3305	20240909	9.53	8150	-55.58	20240124	3305	9.53	20240909	8150	-55.58	20240124	3305	9.53	20240909	2.89	N	036540	500	824 억		8721826	N	N	64771	N	00	N
65	20241021	160436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3630	110	2	3.12	1837834395	509172	122.20	3520	3655	3475	4575	2465	3520	3609.45	5.20	0	235964	3726	3622	3561	3457	3396	3592	3427	825	1055	500	2530	5	1	164460303	5970	-47.14	1.32	12	0.31	-77.00	2742.00	8150	20240124	-55.46	3305	20240909	9.83	8150	-55.46	20240124	3305	9.83	20240909	8150	-55.46	20240124	3305	9.83	20240909	2.90	N	036540	500	824 억		8550784	N	N	64771	N	00	N
66	20241021	150439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3620	100	2	2.84	1470030290	407958	97.91	3520	3655	3475	4575	2465	3520	3603.39	5.20	0	154519	3726	3622	3561	3457	3396	3592	3427	825	1055	500	2530	5	1	164460303	5953	-47.01	1.32	12	0.25	-77.00	2742.00	8150	20240124	-55.58	3305	20240909	9.53	8150	-55.58	20240124	3305	9.53	20240909	8150	-55.58	20240124	3305	9.53	20240909	2.90	N	036540	500	824 억		8550784	N	N	4567	N	00	N
67	20241021	140441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3635	115	2	3.27	1380393455	383230	91.98	3520	3655	3475	4575	2465	3520	3602.00	5.20	0	145351	3726	3622	3561	3457	3396	3592	3427	825	1055	500	2530	5	1	164460303	5978	-47.21	1.33	12	0.23	-77.00	2742.00	8150	20240124	-55.40	3305	20240909	9.98	8150	-55.40	20240124	3305	9.98	20240909	8150	-55.40	20240124	3305	9.98	20240909	2.90	N	036540	500	824 억		8550784	N	N	4567	N	00	N
68	20241021	130438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3640	120	2	3.41	1265256725	351542	84.37	3520	3655	3475	4575	2465	3520	3599.16	5.20	0	136298	3726	3622	3561	3457	3396	3592	3427	825	1055	500	2530	5	1	164460303	5986	-47.27	1.33	12	0.21	-77.00	2742.00	8150	20240124	-55.34	3305	20240909	10.14	8150	-55.34	20240124	3305	10.14	20240909	8150	-55.34	20240124	3305	10.14	20240909	2.90	N	036540	500	824 억		8550784	N	N	4567	N	00	N
69	20241021	120439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3645	125	2	3.55	1055571275	293918	70.54	3520	3655	3475	4575	2465	3520	3591.38	5.20	0	120239	3726	3622	3561	3457	3396	3592	3427	825	1055	500	2530	5	1	164460303	5995	-47.34	1.33	12	0.18	-77.00	2742.00	8150	20240124	-55.28	3305	20240909	10.29	8150	-55.28	20240124	3305	10.29	20240909	8150	-55.28	20240124	3305	10.29	20240909	2.90	N	036540	500	824 억		8550784	N	N	4567	N	00	N
70	20241021	110436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3630	110	2	3.12	838312170	234265	56.22	3520	3650	3475	4575	2465	3520	3578.48	5.20	0	97181	3726	3622	3561	3457	3396	3592	3427	825	1055	500	2530	5	1	164460303	5970	-47.14	1.32	12	0.14	-77.00	2742.00	8150	20240124	-55.46	3305	20240909	9.83	8150	-55.46	20240124	3305	9.83	20240909	8150	-55.46	20240124	3305	9.83	20240909	2.90	N	036540	500	824 억		8550784	N	N	4567	N	00	N
71	20241021	100438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3580	60	2	1.70	458213810	129091	30.98	3520	3605	3475	4575	2465	3520	3549.54	5.20	0	34463	3726	3622	3561	3457	3396	3592	3427	825	1055	500	2530	5	1	164460303	5888	-46.49	1.31	12	0.08	-77.00	2742.00	8150	20240124	-56.07	3305	20240909	8.32	8150	-56.07	20240124	3305	8.32	20240909	8150	-56.07	20240124	3305	8.32	20240909	2.90	N	036540	500	824 억		8550784	N	N	4567	N	00	N
72	20241021	090436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3510	-10	5	-0.28	32310375	9197	2.21	3520	3535	3500	4575	2465	3520	3513.14	5.20	0	2296	3726	3622	3561	3457	3396	3592	3427	825	1055	500	2530	5	1	164460303	5773	-45.58	1.28	12	0.01	-77.00	2742.00	8150	20240124	-56.93	3305	20240909	6.20	8150	-56.93	20240124	3305	6.20	20240909	8150	-56.93	20240124	3305	6.20	20240909	2.90	N	036540	500	824 억		8550784	N	N	4567	N	00	N
73	20241018	160436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3520	-110	5	-3.03	1472348765	414825	153.43	3645	3665	3500	4715	2545	3630	3549.33	5.23	0	-102635	3696	3662	3621	3587	3546	3642	3567	825	1085	500	2610	5	1	164460303	5789	-45.71	1.28	12	0.25	-77.00	2742.00	8150	20240124	-56.81	3305	20240909	6.51	8150	-56.81	20240124	3305	6.51	20240909	8150	-56.81	20240124	3305	6.51	20240909	2.87	N	036540	500	824 억		8603124	N	N	4567	N	00	N
74	20241018	150445	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3525	-105	5	-2.89	1306241865	367625	135.97	3645	3665	3500	4715	2545	3630	3553.19	5.23	0	-106976	3696	3662	3621	3587	3546	3642	3567	825	1085	500	2610	5	1	164460303	5797	-45.78	1.29	12	0.22	-77.00	2742.00	8150	20240124	-56.75	3305	20240909	6.66	8150	-56.75	20240124	3305	6.66	20240909	8150	-56.75	20240124	3305	6.66	20240909	2.87	N	036540	500	824 억		8603124	N	N	1100	N	00	N
75	20241018	140451	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3505	-125	5	-3.44	1124175880	316003	116.88	3645	3665	3500	4715	2545	3630	3557.48	5.23	0	-110822	3696	3662	3621	3587	3546	3642	3567	825	1085	500	2610	5	1	164460303	5764	-45.52	1.28	12	0.19	-77.00	2742.00	8150	20240124	-56.99	3305	20240909	6.05	8150	-56.99	20240124	3305	6.05	20240909	8150	-56.99	20240124	3305	6.05	20240909	2.87	N	036540	500	824 억		8603124	N	N	1100	N	00	N
76	20241018	130438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3515	-115	5	-3.17	1002138075	281217	104.01	3645	3665	3510	4715	2545	3630	3563.58	5.23	0	-107927	3696	3662	3621	3587	3546	3642	3567	825	1085	500	2610	5	1	164460303	5781	-45.65	1.28	12	0.17	-77.00	2742.00	8150	20240124	-56.87	3305	20240909	6.35	8150	-56.87	20240124	3305	6.35	20240909	8150	-56.87	20240124	3305	6.35	20240909	2.87	N	036540	500	824 억		8603124	N	N	1100	N	00	N
77	20241018	120443	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3525	-105	5	-2.89	851259410	238373	88.17	3645	3665	3525	4715	2545	3630	3571.12	5.23	0	-96120	3696	3662	3621	3587	3546	3642	3567	825	1085	500	2610	5	1	164460303	5797	-45.78	1.29	12	0.14	-77.00	2742.00	8150	20240124	-56.75	3305	20240909	6.66	8150	-56.75	20240124	3305	6.66	20240909	8150	-56.75	20240124	3305	6.66	20240909	2.87	N	036540	500	824 억		8603124	N	N	1100	N	00	N
78	20241018	110442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3530	-100	5	-2.75	773394555	216347	80.02	3645	3665	3525	4715	2545	3630	3574.79	5.23	0	-85306	3696	3662	3621	3587	3546	3642	3567	825	1085	500	2610	5	1	164460303	5805	-45.84	1.29	12	0.13	-77.00	2742.00	8150	20240124	-56.69	3305	20240909	6.81	8150	-56.69	20240124	3305	6.81	20240909	8150	-56.69	20240124	3305	6.81	20240909	2.87	N	036540	500	824 억		8603124	N	N	1100	N	00	N
79	20241018	100438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3565	-65	5	-1.79	395450630	110039	40.70	3645	3665	3565	4715	2545	3630	3593.73	5.23	0	-46305	3696	3662	3621	3587	3546	3642	3567	825	1085	500	2610	5	1	164460303	5863	-46.30	1.30	12	0.07	-77.00	2742.00	8150	20240124	-56.26	3305	20240909	7.87	8150	-56.26	20240124	3305	7.87	20240909	8150	-56.26	20240124	3305	7.87	20240909	2.87	N	036540	500	824 억		8603124	N	N	1100	N	00	N
80	20241018	090438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3605	-25	5	-0.69	71369285	19647	7.27	3645	3665	3605	4715	2545	3630	3632.58	5.23	0	-4175	3696	3662	3621	3587	3546	3642	3567	825	1085	500	2610	5	1	164460303	5929	-46.82	1.31	12	0.01	-77.00	2742.00	8150	20240124	-55.77	3305	20240909	9.08	8150	-55.77	20240124	3305	9.08	20240909	8150	-55.77	20240124	3305	9.08	20240909	2.87	N	036540	500	824 억		8603124	N	N	1100	N	00	N
81	20241017	160437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3630	30	2	0.83	966427095	267157	76.45	3645	3655	3580	4680	2520	3600	3617.34	5.22	0	19433	3680	3640	3615	3575	3550	3627	3562	825	1080	500	2590	5	1	164460303	5970	-47.14	1.32	12	0.16	-77.00	2742.00	8150	20240124	-55.46	3305	20240909	9.83	8150	-55.46	20240124	3305	9.83	20240909	8150	-55.46	20240124	3305	9.83	20240909	2.89	N	036540	500	824 억		8587606	N	N	1100	N	00	N
82	20241017	150437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3615	15	2	0.42	796399715	220347	63.06	3645	3655	3580	4680	2520	3600	3614.30	5.22	0	3598	3680	3640	3615	3575	3550	3627	3562	825	1080	500	2590	5	1	164460303	5945	-46.95	1.32	12	0.13	-77.00	2742.00	8150	20240124	-55.64	3305	20240909	9.38	8150	-55.64	20240124	3305	9.38	20240909	8150	-55.64	20240124	3305	9.38	20240909	2.89	N	036540	500	824 억		8587606	N	N	4707	N	00	N
83	20241017	140438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3595	-5	5	-0.14	642147510	177674	50.85	3645	3655	3580	4680	2520	3600	3614.19	5.22	0	-16543	3680	3640	3615	3575	3550	3627	3562	825	1080	500	2590	5	1	164460303	5912	-46.69	1.31	12	0.11	-77.00	2742.00	8150	20240124	-55.89	3305	20240909	8.77	8150	-55.89	20240124	3305	8.77	20240909	8150	-55.89	20240124	3305	8.77	20240909	2.89	N	036540	500	824 억		8587606	N	N	4707	N	00	N
84	20241017	130437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3605	5	2	0.14	584229130	161539	46.23	3645	3655	3580	4680	2520	3600	3616.64	5.22	0	-19279	3680	3640	3615	3575	3550	3627	3562	825	1080	500	2590	5	1	164460303	5929	-46.82	1.31	12	0.10	-77.00	2742.00	8150	20240124	-55.77	3305	20240909	9.08	8150	-55.77	20240124	3305	9.08	20240909	8150	-55.77	20240124	3305	9.08	20240909	2.89	N	036540	500	824 억		8587606	N	N	4707	N	00	N
85	20241017	120438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3605	5	2	0.14	554806000	153371	43.89	3645	3655	3580	4680	2520	3600	3617.41	5.22	0	-17657	3680	3640	3615	3575	3550	3627	3562	825	1080	500	2590	5	1	164460303	5929	-46.82	1.31	12	0.09	-77.00	2742.00	8150	20240124	-55.77	3305	20240909	9.08	8150	-55.77	20240124	3305	9.08	20240909	8150	-55.77	20240124	3305	9.08	20240909	2.89	N	036540	500	824 억		8587606	N	N	4707	N	00	N
86	20241017	110438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3605	5	2	0.14	484952520	133987	38.34	3645	3655	3580	4680	2520	3600	3619.40	5.22	0	-17103	3680	3640	3615	3575	3550	3627	3562	825	1080	500	2590	5	1	164460303	5929	-46.82	1.31	12	0.08	-77.00	2742.00	8150	20240124	-55.77	3305	20240909	9.08	8150	-55.77	20240124	3305	9.08	20240909	8150	-55.77	20240124	3305	9.08	20240909	2.89	N	036540	500	824 억		8587606	N	N	4707	N	00	N
87	20241017	100440	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3605	5	2	0.14	326621600	89942	25.74	3645	3655	3600	4680	2520	3600	3631.47	5.22	0	612	3680	3640	3615	3575	3550	3627	3562	825	1080	500	2590	5	1	164460303	5929	-46.82	1.31	12	0.05	-77.00	2742.00	8150	20240124	-55.77	3305	20240909	9.08	8150	-55.77	20240124	3305	9.08	20240909	8150	-55.77	20240124	3305	9.08	20240909	2.89	N	036540	500	824 억		8587606	N	N	4707	N	00	N
88	20241017	090435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3640	40	2	1.11	47664345	13081	3.74	3645	3650	3635	4680	2520	3600	3643.78	5.22	0	4850	3680	3640	3615	3575	3550	3627	3562	825	1080	500	2590	5	1	164460303	5986	-47.27	1.33	12	0.01	-77.00	2742.00	8150	20240124	-55.34	3305	20240909	10.14	8150	-55.34	20240124	3305	10.14	20240909	8150	-55.34	20240124	3305	10.14	20240909	2.89	N	036540	500	824 억		8587606	N	N	4707	N	00	N
89	20241016	160434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3600	-110	5	-2.96	1241366745	343152	93.64	3655	3655	3590	4820	2600	3710	3617.59	5.26	0	-81592	3806	3757	3721	3672	3636	3740	3655	825	1110	500	2670	5	1	164460303	5921	-46.75	1.31	12	0.21	-77.00	2742.00	8150	20240124	-55.83	3305	20240909	8.93	8150	-55.83	20240124	3305	8.93	20240909	8150	-55.83	20240124	3305	8.93	20240909	2.89	N	036540	500	824 억		8652002	N	N	4707	N	00	N
90	20241016	150437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3620	-90	5	-2.43	1153989245	318912	87.03	3655	3655	3590	4820	2600	3710	3618.52	5.26	0	-77785	3806	3757	3721	3672	3636	3740	3655	825	1110	500	2670	5	1	164460303	5953	-47.01	1.32	12	0.19	-77.00	2742.00	8150	20240124	-55.58	3305	20240909	9.53	8150	-55.58	20240124	3305	9.53	20240909	8150	-55.58	20240124	3305	9.53	20240909	2.89	N	036540	500	824 억		8652002	N	N	2971	N	00	N
91	20241016	140436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3615	-95	5	-2.56	975379795	269460	73.53	3655	3655	3590	4820	2600	3710	3619.75	5.26	0	-63299	3806	3757	3721	3672	3636	3740	3655	825	1110	500	2670	5	1	164460303	5945	-46.95	1.32	12	0.16	-77.00	2742.00	8150	20240124	-55.64	3305	20240909	9.38	8150	-55.64	20240124	3305	9.38	20240909	8150	-55.64	20240124	3305	9.38	20240909	2.89	N	036540	500	824 억		8652002	N	N	2971	N	00	N
92	20241016	130436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3645	-65	5	-1.75	890233435	245986	67.13	3655	3655	3590	4820	2600	3710	3619.04	5.26	0	-57798	3806	3757	3721	3672	3636	3740	3655	825	1110	500	2670	5	1	164460303	5995	-47.34	1.33	12	0.15	-77.00	2742.00	8150	20240124	-55.28	3305	20240909	10.29	8150	-55.28	20240124	3305	10.29	20240909	8150	-55.28	20240124	3305	10.29	20240909	2.89	N	036540	500	824 억		8652002	N	N	2971	N	00	N
93	20241016	120435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3620	-90	5	-2.43	801409420	221565	60.46	3655	3655	3590	4820	2600	3710	3617.04	5.26	0	-57505	3806	3757	3721	3672	3636	3740	3655	825	1110	500	2670	5	1	164460303	5953	-47.01	1.32	12	0.13	-77.00	2742.00	8150	20240124	-55.58	3305	20240909	9.53	8150	-55.58	20240124	3305	9.53	20240909	8150	-55.58	20240124	3305	9.53	20240909	2.89	N	036540	500	824 억		8652002	N	N	2971	N	00	N
94	20241016	110435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3615	-95	5	-2.56	758659390	209746	57.24	3655	3655	3590	4820	2600	3710	3617.04	5.26	0	-56762	3806	3757	3721	3672	3636	3740	3655	825	1110	500	2670	5	1	164460303	5945	-46.95	1.32	12	0.13	-77.00	2742.00	8150	20240124	-55.64	3305	20240909	9.38	8150	-55.64	20240124	3305	9.38	20240909	8150	-55.64	20240124	3305	9.38	20240909	2.89	N	036540	500	824 억		8652002	N	N	2971	N	00	N
95	20241016	100435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3635	-75	5	-2.02	607160925	167863	45.81	3655	3655	3590	4820	2600	3710	3617.00	5.26	0	-56609	3806	3757	3721	3672	3636	3740	3655	825	1110	500	2670	5	1	164460303	5978	-47.21	1.33	12	0.10	-77.00	2742.00	8150	20240124	-55.40	3305	20240909	9.98	8150	-55.40	20240124	3305	9.98	20240909	8150	-55.40	20240124	3305	9.98	20240909	2.89	N	036540	500	824 억		8652002	N	N	2971	N	00	N
96	20241016	090436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3610	-100	5	-2.70	194249655	53589	14.62	3655	3655	3605	4820	2600	3710	3624.79	5.26	0	-26800	3806	3757	3721	3672	3636	3740	3655	825	1110	500	2670	5	1	164460303	5937	-46.88	1.32	12	0.03	-77.00	2742.00	8150	20240124	-55.71	3305	20240909	9.23	8150	-55.71	20240124	3305	9.23	20240909	8150	-55.71	20240124	3305	9.23	20240909	2.89	N	036540	500	824 억		8652002	N	N	2971	N	00	N
97	20241015	160432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3710	-5	5	-0.13	1342822785	360311	96.04	3750	3770	3685	4825	2605	3715	3726.85	5.24	0	20658	3818	3766	3713	3661	3608	3792	3687	825	1110	500	2670	5	1	164460303	6101	-48.18	1.35	12	0.22	-77.00	2742.00	8150	20240124	-54.48	3305	20240909	12.25	8150	-54.48	20240124	3305	12.25	20240909	8150	-54.48	20240124	3305	12.25	20240909	2.89	N	036540	500	824 억		8624927	N	N	2971	N	00	N
98	20241015	150436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3715	0	3	0.00	1221853060	327734	87.36	3750	3770	3685	4825	2605	3715	3728.19	5.24	0	17761	3818	3766	3713	3661	3608	3792	3687	825	1110	500	2670	5	1	164460303	6110	-48.25	1.35	12	0.20	-77.00	2742.00	8150	20240124	-54.42	3305	20240909	12.41	8150	-54.42	20240124	3305	12.41	20240909	8150	-54.42	20240124	3305	12.41	20240909	2.89	N	036540	500	824 억		8624927	N	N	848	N	00	N
99	20241015	140435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3720	5	2	0.13	1122801195	301051	80.24	3750	3770	3685	4825	2605	3715	3729.60	5.24	0	22104	3818	3766	3713	3661	3608	3792	3687	825	1110	500	2670	5	1	164460303	6118	-48.31	1.36	12	0.18	-77.00	2742.00	8150	20240124	-54.36	3305	20240909	12.56	8150	-54.36	20240124	3305	12.56	20240909	8150	-54.36	20240124	3305	12.56	20240909	2.89	N	036540	500	824 억		8624927	N	N	848	N	00	N
100	20241015	130435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3725	10	2	0.27	993480325	266344	70.99	3750	3770	3685	4825	2605	3715	3730.06	5.24	0	13465	3818	3766	3713	3661	3608	3792	3687	825	1110	500	2670	5	1	164460303	6126	-48.38	1.36	12	0.16	-77.00	2742.00	8150	20240124	-54.29	3305	20240909	12.71	8150	-54.29	20240124	3305	12.71	20240909	8150	-54.29	20240124	3305	12.71	20240909	2.89	N	036540	500	824 억		8624927	N	N	848	N	00	N
101	20241015	120434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3725	10	2	0.27	812404200	217708	58.03	3750	3770	3685	4825	2605	3715	3731.62	5.24	0	7009	3818	3766	3713	3661	3608	3792	3687	825	1110	500	2670	5	1	164460303	6126	-48.38	1.36	12	0.13	-77.00	2742.00	8150	20240124	-54.29	3305	20240909	12.71	8150	-54.29	20240124	3305	12.71	20240909	8150	-54.29	20240124	3305	12.71	20240909	2.89	N	036540	500	824 억		8624927	N	N	848	N	00	N
102	20241015	110436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3730	15	2	0.40	720905465	193152	51.48	3750	3770	3685	4825	2605	3715	3732.32	5.24	0	4460	3818	3766	3713	3661	3608	3792	3687	825	1110	500	2670	5	1	164460303	6134	-48.44	1.36	12	0.12	-77.00	2742.00	8150	20240124	-54.23	3305	20240909	12.86	8150	-54.23	20240124	3305	12.86	20240909	8150	-54.23	20240124	3305	12.86	20240909	2.89	N	036540	500	824 억		8624927	N	N	848	N	00	N
103	20241015	100436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3705	-10	5	-0.27	540084630	144437	38.50	3750	3770	3685	4825	2605	3715	3739.24	5.24	0	7983	3818	3766	3713	3661	3608	3792	3687	825	1110	500	2670	5	1	164460303	6093	-48.12	1.35	12	0.09	-77.00	2742.00	8150	20240124	-54.54	3305	20240909	12.10	8150	-54.54	20240124	3305	12.10	20240909	8150	-54.54	20240124	3305	12.10	20240909	2.89	N	036540	500	824 억		8624927	N	N	848	N	00	N
104	20241015	090434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3760	45	2	1.21	100894005	26858	7.16	3750	3770	3735	4825	2605	3715	3756.57	5.24	0	7989	3818	3766	3713	3661	3608	3792	3687	825	1110	500	2670	5	1	164460303	6184	-48.83	1.37	12	0.02	-77.00	2742.00	8150	20240124	-53.87	3305	20240909	13.77	8150	-53.87	20240124	3305	13.77	20240909	8150	-53.87	20240124	3305	13.77	20240909	2.89	N	036540	500	824 억		8624927	N	N	848	N	00	N
105	20241014	160424	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3715	30	2	0.81	1385579845	373790	81.19	3685	3765	3660	4790	2580	3685	3706.84	5.25	0	-33580	3801	3742	3706	3647	3611	3725	3630	825	1105	500	2650	5	1	164460303	6110	-48.25	1.35	12	0.23	-77.00	2742.00	8150	20240124	-54.42	3305	20240909	12.41	8150	-54.42	20240124	3305	12.41	20240909	8150	-54.42	20240124	3305	12.41	20240909	2.86	N	036540	500	824 억		8634646	N	N	848	N	00	N
106	20241014	150430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3715	30	2	0.81	1316074190	355076	77.12	3685	3765	3660	4790	2580	3685	3706.46	5.25	0	-39658	3801	3742	3706	3647	3611	3725	3630	825	1105	500	2650	5	1	164460303	6110	-48.25	1.35	12	0.22	-77.00	2742.00	8150	20240124	-54.42	3305	20240909	12.41	8150	-54.42	20240124	3305	12.41	20240909	8150	-54.42	20240124	3305	12.41	20240909	2.86	N	036540	500	824 억		8634646	N	N	2271	N	00	N
107	20241014	140430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3710	25	2	0.68	1176741275	317534	68.97	3685	3765	3660	4790	2580	3685	3705.88	5.25	0	-47820	3801	3742	3706	3647	3611	3725	3630	825	1105	500	2650	5	1	164460303	6101	-48.18	1.35	12	0.19	-77.00	2742.00	8150	20240124	-54.48	3305	20240909	12.25	8150	-54.48	20240124	3305	12.25	20240909	8150	-54.48	20240124	3305	12.25	20240909	2.86	N	036540	500	824 억		8634646	N	N	2271	N	00	N
108	20241014	130430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3690	5	2	0.14	1060828125	286087	62.14	3685	3765	3660	4790	2580	3685	3708.06	5.25	0	-47286	3801	3742	3706	3647	3611	3725	3630	825	1105	500	2650	5	1	164460303	6069	-47.92	1.35	12	0.17	-77.00	2742.00	8150	20240124	-54.72	3305	20240909	11.65	8150	-54.72	20240124	3305	11.65	20240909	8150	-54.72	20240124	3305	11.65	20240909	2.86	N	036540	500	824 억		8634646	N	N	2271	N	00	N
109	20241014	120422	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3675	-10	5	-0.27	995645410	268387	58.29	3685	3765	3660	4790	2580	3685	3709.74	5.25	0	-48784	3801	3742	3706	3647	3611	3725	3630	825	1105	500	2650	5	1	164460303	6044	-47.73	1.34	12	0.16	-77.00	2742.00	8150	20240124	-54.91	3305	20240909	11.20	8150	-54.91	20240124	3305	11.20	20240909	8150	-54.91	20240124	3305	11.20	20240909	2.86	N	036540	500	824 억		8634646	N	N	2271	N	00	N
110	20241014	110427	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3670	-15	5	-0.41	863457085	232358	50.47	3685	3765	3660	4790	2580	3685	3716.07	5.25	0	-39485	3801	3742	3706	3647	3611	3725	3630	825	1105	500	2650	5	1	164460303	6036	-47.66	1.34	12	0.14	-77.00	2742.00	8150	20240124	-54.97	3305	20240909	11.04	8150	-54.97	20240124	3305	11.04	20240909	8150	-54.97	20240124	3305	11.04	20240909	2.86	N	036540	500	824 억		8634646	N	N	2271	N	00	N
111	20241014	100426	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3725	40	2	1.09	559807140	150019	32.58	3685	3765	3670	4790	2580	3685	3731.58	5.25	0	-9023	3801	3742	3706	3647	3611	3725	3630	825	1105	500	2650	5	1	164460303	6126	-48.38	1.36	12	0.09	-77.00	2742.00	8150	20240124	-54.29	3305	20240909	12.71	8150	-54.29	20240124	3305	12.71	20240909	8150	-54.29	20240124	3305	12.71	20240909	2.86	N	036540	500	824 억		8634646	N	N	2271	N	00	N
112	20241014	090428	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3690	5	2	0.14	19152890	5203	1.13	3685	3695	3670	4790	2580	3685	3681.11	5.25	0	-470	3801	3742	3706	3647	3611	3725	3630	825	1105	500	2650	5	1	164460303	6069	-47.92	1.35	12	0.00	-77.00	2742.00	8150	20240124	-54.72	3305	20240909	11.65	8150	-54.72	20240124	3305	11.65	20240909	8150	-54.72	20240124	3305	11.65	20240909	2.86	N	036540	500	824 억		8634646	N	N	2271	N	00	N
113	20241011	160420	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3685	30	2	0.82	1707038070	459168	83.52	3695	3765	3670	4750	2560	3655	3717.78	5.21	0	88809	3825	3740	3690	3605	3555	3715	3580	825	1095	500	2630	5	1	164460303	6060	-47.86	1.34	12	0.28	-77.00	2742.00	8150	20240124	-54.79	3305	20240909	11.50	8150	-54.79	20240124	3305	11.50	20240909	8150	-54.79	20240124	3305	11.50	20240909	2.86	N	036540	500	824 억		8571115	N	N	2271	N	00	N
114	20241011	150425	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3675	20	2	0.55	1596499935	429161	78.06	3695	3765	3675	4750	2560	3655	3720.06	5.21	0	85341	3825	3740	3690	3605	3555	3715	3580	825	1095	500	2630	5	1	164460303	6044	-47.73	1.34	12	0.26	-77.00	2742.00	8150	20240124	-54.91	3305	20240909	11.20	8150	-54.91	20240124	3305	11.20	20240909	8150	-54.91	20240124	3305	11.20	20240909	2.86	N	036540	500	824 억		8571115	N	N	787	N	00	N
115	20241011	140426	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3690	35	2	0.96	1394663125	374332	68.09	3695	3765	3680	4750	2560	3655	3725.75	5.21	0	101369	3825	3740	3690	3605	3555	3715	3580	825	1095	500	2630	5	1	164460303	6069	-47.92	1.35	12	0.23	-77.00	2742.00	8150	20240124	-54.72	3305	20240909	11.65	8150	-54.72	20240124	3305	11.65	20240909	8150	-54.72	20240124	3305	11.65	20240909	2.86	N	036540	500	824 억		8571115	N	N	787	N	00	N
116	20241011	130427	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3725	70	2	1.92	1247240185	334514	60.84	3695	3765	3695	4750	2560	3655	3728.53	5.21	0	120479	3825	3740	3690	3605	3555	3715	3580	825	1095	500	2630	5	1	164460303	6126	-48.38	1.36	12	0.20	-77.00	2742.00	8150	20240124	-54.29	3305	20240909	12.71	8150	-54.29	20240124	3305	12.71	20240909	8150	-54.29	20240124	3305	12.71	20240909	2.86	N	036540	500	824 억		8571115	N	N	787	N	00	N
117	20241011	120424	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3720	65	2	1.78	1186965970	318324	57.90	3695	3765	3695	4750	2560	3655	3728.81	5.21	0	123637	3825	3740	3690	3605	3555	3715	3580	825	1095	500	2630	5	1	164460303	6118	-48.31	1.36	12	0.19	-77.00	2742.00	8150	20240124	-54.36	3305	20240909	12.56	8150	-54.36	20240124	3305	12.56	20240909	8150	-54.36	20240124	3305	12.56	20240909	2.86	N	036540	500	824 억		8571115	N	N	787	N	00	N
118	20241011	110423	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3735	80	2	2.19	1043994945	279935	50.92	3695	3765	3695	4750	2560	3655	3729.43	5.21	0	118763	3825	3740	3690	3605	3555	3715	3580	825	1095	500	2630	5	1	164460303	6143	-48.51	1.36	12	0.17	-77.00	2742.00	8150	20240124	-54.17	3305	20240909	13.01	8150	-54.17	20240124	3305	13.01	20240909	8150	-54.17	20240124	3305	13.01	20240909	2.86	N	036540	500	824 억		8571115	N	N	787	N	00	N
119	20241011	100431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3715	60	2	1.64	530444385	142638	25.94	3695	3750	3695	4750	2560	3655	3718.84	5.21	0	54162	3825	3740	3690	3605	3555	3715	3580	825	1095	500	2630	5	1	164460303	6110	-48.25	1.35	12	0.09	-77.00	2742.00	8150	20240124	-54.42	3305	20240909	12.41	8150	-54.42	20240124	3305	12.41	20240909	8150	-54.42	20240124	3305	12.41	20240909	2.86	N	036540	500	824 억		8571115	N	N	787	N	00	N
120	20241011	090426	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3725	70	2	1.92	93566000	25242	4.59	3695	3725	3695	4750	2560	3655	3706.86	5.21	0	20223	3825	3740	3690	3605	3555	3715	3580	825	1095	500	2630	5	1	164460303	6126	-48.38	1.36	12	0.02	-77.00	2742.00	8150	20240124	-54.29	3305	20240909	12.71	8150	-54.29	20240124	3305	12.71	20240909	8150	-54.29	20240124	3305	12.71	20240909	2.86	N	036540	500	824 억		8571115	N	N	787	N	00	N
121	20241010	160434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3655	-75	5	-2.01	2007045350	545447	207.03	3775	3775	3640	4845	2615	3730	3679.68	5.27	0	-134049	3793	3761	3713	3681	3633	3777	3697	825	1115	500	2680	5	1	164460303	6011	-47.47	1.33	12	0.33	-77.00	2742.00	8150	20240124	-55.15	3305	20240909	10.59	8150	-55.15	20240124	3305	10.59	20240909	8150	-55.15	20240124	3305	10.59	20240909	2.85	N	036540	500	824 억		8667545	N	N	787	N	00	N
122	20241010	150441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3650	-80	5	-2.14	1443100805	391267	148.51	3775	3775	3640	4845	2615	3730	3688.28	5.27	0	-107946	3793	3761	3713	3681	3633	3777	3697	825	1115	500	2680	5	1	164460303	6003	-47.40	1.33	12	0.24	-77.00	2742.00	8150	20240124	-55.21	3305	20240909	10.44	8150	-55.21	20240124	3305	10.44	20240909	8150	-55.21	20240124	3305	10.44	20240909	2.85	N	036540	500	824 억		8667545	N	N	284	N	00	N
123	20241010	140437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3660	-70	5	-1.88	1285726440	348194	132.16	3775	3775	3640	4845	2615	3730	3692.56	5.27	0	-88413	3793	3761	3713	3681	3633	3777	3697	825	1115	500	2680	5	1	164460303	6019	-47.53	1.33	12	0.21	-77.00	2742.00	8150	20240124	-55.09	3305	20240909	10.74	8150	-55.09	20240124	3305	10.74	20240909	8150	-55.09	20240124	3305	10.74	20240909	2.85	N	036540	500	824 억		8667545	N	N	284	N	00	N
124	20241010	130435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3680	-50	5	-1.34	1198256800	324360	123.12	3775	3775	3640	4845	2615	3730	3694.22	5.27	0	-74702	3793	3761	3713	3681	3633	3777	3697	825	1115	500	2680	5	1	164460303	6052	-47.79	1.34	12	0.20	-77.00	2742.00	8150	20240124	-54.85	3305	20240909	11.35	8150	-54.85	20240124	3305	11.35	20240909	8150	-54.85	20240124	3305	11.35	20240909	2.85	N	036540	500	824 억		8667545	N	N	284	N	00	N
125	20241010	120437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3695	-35	5	-0.94	1066324790	288538	109.52	3775	3775	3640	4845	2615	3730	3695.61	5.27	0	-68717	3793	3761	3713	3681	3633	3777	3697	825	1115	500	2680	5	1	164460303	6077	-47.99	1.35	12	0.18	-77.00	2742.00	8150	20240124	-54.66	3305	20240909	11.80	8150	-54.66	20240124	3305	11.80	20240909	8150	-54.66	20240124	3305	11.80	20240909	2.85	N	036540	500	824 억		8667545	N	N	284	N	00	N
126	20241010	110435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3690	-40	5	-1.07	998759675	270268	102.58	3775	3775	3640	4845	2615	3730	3695.44	5.27	0	-65608	3793	3761	3713	3681	3633	3777	3697	825	1115	500	2680	5	1	164460303	6069	-47.92	1.35	12	0.16	-77.00	2742.00	8150	20240124	-54.72	3305	20240909	11.65	8150	-54.72	20240124	3305	11.65	20240909	8150	-54.72	20240124	3305	11.65	20240909	2.85	N	036540	500	824 억		8667545	N	N	284	N	00	N
127	20241010	100436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3660	-70	5	-1.88	735120980	198619	75.39	3775	3775	3640	4845	2615	3730	3701.16	5.27	0	-59597	3793	3761	3713	3681	3633	3777	3697	825	1115	500	2680	5	1	164460303	6019	-47.53	1.33	12	0.12	-77.00	2742.00	8150	20240124	-55.09	3305	20240909	10.74	8150	-55.09	20240124	3305	10.74	20240909	8150	-55.09	20240124	3305	10.74	20240909	2.85	N	036540	500	824 억		8667545	N	N	284	N	00	N
128	20241010	090435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3765	35	2	0.94	60073835	15965	6.06	3775	3775	3745	4845	2615	3730	3762.85	5.27	0	-6104	3793	3761	3713	3681	3633	3777	3697	825	1115	500	2680	5	1	164460303	6192	-48.90	1.37	12	0.01	-77.00	2742.00	8150	20240124	-53.80	3305	20240909	13.92	8150	-53.80	20240124	3305	13.92	20240909	8150	-53.80	20240124	3305	13.92	20240909	2.85	N	036540	500	824 억		8667545	N	N	284	N	00	N
129	20241008	160433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3730	0	3	0.00	969867100	261672	71.94	3665	3745	3665	4845	2615	3730	3706.38	5.27	0	28893	3853	3791	3703	3641	3553	3822	3672	825	1115	500	2680	5	1	164460303	6134	-48.44	1.36	12	0.16	-77.00	2742.00	8150	20240124	-54.23	3305	20240909	12.86	8150	-54.23	20240124	3305	12.86	20240909	8150	-54.23	20240124	3305	12.86	20240909	2.85	N	036540	500	824 억		8659168	N	N	284	N	00	N
130	20241008	150436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3720	-10	5	-0.27	903197525	243774	67.02	3665	3745	3665	4845	2615	3730	3705.06	5.27	0	26560	3853	3791	3703	3641	3553	3822	3672	825	1115	500	2680	5	1	164460303	6118	-48.31	1.36	12	0.15	-77.00	2742.00	8150	20240124	-54.36	3305	20240909	12.56	8150	-54.36	20240124	3305	12.56	20240909	8150	-54.36	20240124	3305	12.56	20240909	2.85	N	036540	500	824 억		8659168	N	N	3057	N	00	N
131	20241008	140435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3730	0	3	0.00	750316055	202798	55.76	3665	3735	3665	4845	2615	3730	3699.82	5.27	0	19965	3853	3791	3703	3641	3553	3822	3672	825	1115	500	2680	5	1	164460303	6134	-48.44	1.36	12	0.12	-77.00	2742.00	8150	20240124	-54.23	3305	20240909	12.86	8150	-54.23	20240124	3305	12.86	20240909	8150	-54.23	20240124	3305	12.86	20240909	2.85	N	036540	500	824 억		8659168	N	N	3057	N	00	N
132	20241008	130434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3715	-15	5	-0.40	598538320	162012	44.54	3665	3735	3665	4845	2615	3730	3694.41	5.27	0	8849	3853	3791	3703	3641	3553	3822	3672	825	1115	500	2680	5	1	164460303	6110	-48.25	1.35	12	0.10	-77.00	2742.00	8150	20240124	-54.42	3305	20240909	12.41	8150	-54.42	20240124	3305	12.41	20240909	8150	-54.42	20240124	3305	12.41	20240909	2.85	N	036540	500	824 억		8659168	N	N	3057	N	00	N
133	20241008	120434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3710	-20	5	-0.54	554689575	150185	41.29	3665	3735	3665	4845	2615	3730	3693.38	5.27	0	2047	3853	3791	3703	3641	3553	3822	3672	825	1115	500	2680	5	1	164460303	6101	-48.18	1.35	12	0.09	-77.00	2742.00	8150	20240124	-54.48	3305	20240909	12.25	8150	-54.48	20240124	3305	12.25	20240909	8150	-54.48	20240124	3305	12.25	20240909	2.85	N	036540	500	824 억		8659168	N	N	3057	N	00	N
134	20241008	110434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3690	-40	5	-1.07	441251590	119466	32.85	3665	3735	3665	4845	2615	3730	3693.53	5.27	0	-8391	3853	3791	3703	3641	3553	3822	3672	825	1115	500	2680	5	1	164460303	6069	-47.92	1.35	12	0.07	-77.00	2742.00	8150	20240124	-54.72	3305	20240909	11.65	8150	-54.72	20240124	3305	11.65	20240909	8150	-54.72	20240124	3305	11.65	20240909	2.85	N	036540	500	824 억		8659168	N	N	3057	N	00	N
135	20241008	100435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3685	-45	5	-1.21	309592580	83703	23.01	3665	3735	3665	4845	2615	3730	3698.70	5.27	0	256	3853	3791	3703	3641	3553	3822	3672	825	1115	500	2680	5	1	164460303	6060	-47.86	1.34	12	0.05	-77.00	2742.00	8150	20240124	-54.79	3305	20240909	11.50	8150	-54.79	20240124	3305	11.50	20240909	8150	-54.79	20240124	3305	11.50	20240909	2.85	N	036540	500	824 억		8659168	N	N	3057	N	00	N
136	20241008	090434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3715	-15	5	-0.40	74422980	20169	5.55	3665	3720	3665	4845	2615	3730	3689.97	5.27	0	8021	3853	3791	3703	3641	3553	3822	3672	825	1115	500	2680	5	1	164460303	6110	-48.25	1.35	12	0.01	-77.00	2742.00	8150	20240124	-54.42	3305	20240909	12.41	8150	-54.42	20240124	3305	12.41	20240909	8150	-54.42	20240124	3305	12.41	20240909	2.85	N	036540	500	824 억		8659168	N	N	3057	N	00	N
137	20241007	160432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3730	70	2	1.91	1327282770	358351	113.53	3680	3765	3615	4755	2565	3660	3703.77	5.28	0	-35111	3750	3705	3665	3620	3580	3727	3642	825	1095	500	2630	5	1	164460303	6134	-48.44	1.36	12	0.22	-77.00	2742.00	8150	20240124	-54.23	3305	20240909	12.86	8150	-54.23	20240124	3305	12.86	20240909	8150	-54.23	20240124	3305	12.86	20240909	2.84	N	036540	500	824 억		8680274	N	N	3057	N	00	N
138	20241007	150421	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3715	55	2	1.50	1226714255	331377	104.99	3680	3765	3615	4755	2565	3660	3701.87	5.28	0	-28299	3750	3705	3665	3620	3580	3727	3642	825	1095	500	2630	5	1	164460303	6110	-48.25	1.35	12	0.20	-77.00	2742.00	8150	20240124	-54.42	3305	20240909	12.41	8150	-54.42	20240124	3305	12.41	20240909	8150	-54.42	20240124	3305	12.41	20240909	2.84	N	036540	500	824 억		8680274	N	N	1399	N	00	N
139	20241007	140440	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3750	90	2	2.46	1078055150	291587	92.38	3680	3765	3615	4755	2565	3660	3697.20	5.28	0	-20093	3750	3705	3665	3620	3580	3727	3642	825	1095	500	2630	5	1	164460303	6167	-48.70	1.37	12	0.18	-77.00	2742.00	8150	20240124	-53.99	3305	20240909	13.46	8150	-53.99	20240124	3305	13.46	20240909	8150	-53.99	20240124	3305	13.46	20240909	2.84	N	036540	500	824 억		8680274	N	N	1399	N	00	N
140	20241007	130426	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3715	55	2	1.50	804126100	218366	69.18	3680	3725	3615	4755	2565	3660	3682.47	5.28	0	-18097	3750	3705	3665	3620	3580	3727	3642	825	1095	500	2630	5	1	164460303	6110	-48.25	1.35	12	0.13	-77.00	2742.00	8150	20240124	-54.42	3305	20240909	12.41	8150	-54.42	20240124	3305	12.41	20240909	8150	-54.42	20240124	3305	12.41	20240909	2.84	N	036540	500	824 억		8680274	N	N	1399	N	00	N
141	20241007	120449	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3715	55	2	1.50	694040495	188664	59.77	3680	3725	3615	4755	2565	3660	3678.71	5.28	0	-18455	3750	3705	3665	3620	3580	3727	3642	825	1095	500	2630	5	1	164460303	6110	-48.25	1.35	12	0.11	-77.00	2742.00	8150	20240124	-54.42	3305	20240909	12.41	8150	-54.42	20240124	3305	12.41	20240909	8150	-54.42	20240124	3305	12.41	20240909	2.84	N	036540	500	824 억		8680274	N	N	1399	N	00	N
142	20241007	110420	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3720	60	2	1.64	555294775	151317	47.94	3680	3720	3615	4755	2565	3660	3669.74	5.28	0	-18581	3750	3705	3665	3620	3580	3727	3642	825	1095	500	2630	5	1	164460303	6118	-48.31	1.36	12	0.09	-77.00	2742.00	8150	20240124	-54.36	3305	20240909	12.56	8150	-54.36	20240124	3305	12.56	20240909	8150	-54.36	20240124	3305	12.56	20240909	2.84	N	036540	500	824 억		8680274	N	N	1399	N	00	N
143	20241007	100419	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3680	20	2	0.55	309677475	84757	26.85	3680	3685	3615	4755	2565	3660	3653.71	5.28	0	-23725	3750	3705	3665	3620	3580	3727	3642	825	1095	500	2630	5	1	164460303	6052	-47.79	1.34	12	0.05	-77.00	2742.00	8150	20240124	-54.85	3305	20240909	11.35	8150	-54.85	20240124	3305	11.35	20240909	8150	-54.85	20240124	3305	11.35	20240909	2.84	N	036540	500	824 억		8680274	N	N	1399	N	00	N
144	20241007	090359	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3635	-25	5	-0.68	107699500	29438	9.33	3680	3685	3635	4755	2565	3660	3658.52	5.28	0	-18652	3750	3705	3665	3620	3580	3727	3642	825	1095	500	2630	5	1	164460303	5978	-47.21	1.33	12	0.02	-77.00	2742.00	8150	20240124	-55.40	3305	20240909	9.98	8150	-55.40	20240124	3305	9.98	20240909	8150	-55.40	20240124	3305	9.98	20240909	2.84	N	036540	500	824 억		8680274	N	N	1399	N	00	N
145	20241004	160407	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3660	0	3	0.00	1151078135	313075	74.56	3655	3710	3625	4755	2565	3660	3676.69	5.33	0	-27373	3806	3732	3671	3597	3536	3770	3635	825	1095	500	2630	5	1	164460303	6019	-47.53	1.33	12	0.19	-77.00	2742.00	8150	20240124	-55.09	3305	20240909	10.74	8150	-55.09	20240124	3305	10.74	20240909	8150	-55.09	20240124	3305	10.74	20240909	2.85	N	036540	500	824 억		8759183	N	N	1399	N	00	N
146	20241004	150409	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3670	10	2	0.27	1070057185	290947	69.29	3655	3710	3625	4755	2565	3660	3677.84	5.33	0	-24852	3806	3732	3671	3597	3536	3770	3635	825	1095	500	2630	5	1	164460303	6036	-47.66	1.34	12	0.18	-77.00	2742.00	8150	20240124	-54.97	3305	20240909	11.04	8150	-54.97	20240124	3305	11.04	20240909	8150	-54.97	20240124	3305	11.04	20240909	2.85	N	036540	500	824 억		8759183	N	N	1188	N	00	N
147	20241004	140410	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3670	10	2	0.27	959563455	260857	62.13	3655	3710	3625	4755	2565	3660	3678.50	5.33	0	-19128	3806	3732	3671	3597	3536	3770	3635	825	1095	500	2630	5	1	164460303	6036	-47.66	1.34	12	0.16	-77.00	2742.00	8150	20240124	-54.97	3305	20240909	11.04	8150	-54.97	20240124	3305	11.04	20240909	8150	-54.97	20240124	3305	11.04	20240909	2.85	N	036540	500	824 억		8759183	N	N	1188	N	00	N
148	20241004	130410	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3690	30	2	0.82	682673835	185851	44.26	3655	3710	3625	4755	2565	3660	3673.23	5.33	0	-13626	3806	3732	3671	3597	3536	3770	3635	825	1095	500	2630	5	1	164460303	6069	-47.92	1.35	12	0.11	-77.00	2742.00	8150	20240124	-54.72	3305	20240909	11.65	8150	-54.72	20240124	3305	11.65	20240909	8150	-54.72	20240124	3305	11.65	20240909	2.85	N	036540	500	824 억		8759183	N	N	1188	N	00	N
149	20241004	120408	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3700	40	2	1.09	611930170	166711	39.70	3655	3710	3625	4755	2565	3660	3670.60	5.33	0	-19106	3806	3732	3671	3597	3536	3770	3635	825	1095	500	2630	5	1	164460303	6085	-48.05	1.35	12	0.10	-77.00	2742.00	8150	20240124	-54.60	3305	20240909	11.95	8150	-54.60	20240124	3305	11.95	20240909	8150	-54.60	20240124	3305	11.95	20240909	2.85	N	036540	500	824 억		8759183	N	N	1188	N	00	N
150	20241004	110408	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3695	35	2	0.96	504744965	137714	32.80	3655	3710	3625	4755	2565	3660	3665.17	5.33	0	-20967	3806	3732	3671	3597	3536	3770	3635	825	1095	500	2630	5	1	164460303	6077	-47.99	1.35	12	0.08	-77.00	2742.00	8150	20240124	-54.66	3305	20240909	11.80	8150	-54.66	20240124	3305	11.80	20240909	8150	-54.66	20240124	3305	11.80	20240909	2.85	N	036540	500	824 억		8759183	N	N	1188	N	00	N
151	20241004	100406	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3680	20	2	0.55	354720765	97069	23.12	3655	3690	3625	4755	2565	3660	3654.32	5.33	0	-23865	3806	3732	3671	3597	3536	3770	3635	825	1095	500	2630	5	1	164460303	6052	-47.79	1.34	12	0.06	-77.00	2742.00	8150	20240124	-54.85	3305	20240909	11.35	8150	-54.85	20240124	3305	11.35	20240909	8150	-54.85	20240124	3305	11.35	20240909	2.85	N	036540	500	824 억		8759183	N	N	1188	N	00	N
152	20241004	090405	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3655	-5	5	-0.14	41137855	11211	2.67	3655	3690	3655	4755	2565	3660	3669.42	5.33	0	-1997	3806	3732	3671	3597	3536	3770	3635	825	1095	500	2630	5	1	164460303	6011	-47.47	1.33	12	0.01	-77.00	2742.00	8150	20240124	-55.15	3305	20240909	10.59	8150	-55.15	20240124	3305	10.59	20240909	8150	-55.15	20240124	3305	10.59	20240909	2.85	N	036540	500	824 억		8759183	N	N	1188	N	00	N
153	20241002	160405	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3660	-65	5	-1.74	1519044335	413849	105.52	3640	3745	3610	4840	2610	3725	3670.55	5.31	0	46488	3831	3777	3751	3697	3671	3765	3685	825	1115	500	2680	5	1	164460303	6019	-47.53	1.33	12	0.25	-77.00	2742.00	8150	20240124	-55.09	3305	20240909	10.74	8150	-55.09	20240124	3305	10.74	20240909	8150	-55.09	20240124	3305	10.74	20240909	2.90	N	036540	500	824 억		8738945	N	N	1188	N	00	N
154	20241002	150411	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3660	-65	5	-1.74	1449235955	394782	100.66	3640	3745	3610	4840	2610	3725	3670.98	5.31	0	44326	3831	3777	3751	3697	3671	3765	3685	825	1115	500	2680	5	1	164460303	6019	-47.53	1.33	12	0.24	-77.00	2742.00	8150	20240124	-55.09	3305	20240909	10.74	8150	-55.09	20240124	3305	10.74	20240909	8150	-55.09	20240124	3305	10.74	20240909	2.90	N	036540	500	824 억		8738945	N	N	1813	N	00	N
155	20241002	140409	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3695	-30	5	-0.81	1222815455	333142	84.94	3640	3745	3610	4840	2610	3725	3670.55	5.31	0	34296	3831	3777	3751	3697	3671	3765	3685	825	1115	500	2680	5	1	164460303	6077	-47.99	1.35	12	0.20	-77.00	2742.00	8150	20240124	-54.66	3305	20240909	11.80	8150	-54.66	20240124	3305	11.80	20240909	8150	-54.66	20240124	3305	11.80	20240909	2.90	N	036540	500	824 억		8738945	N	N	1813	N	00	N
156	20241002	130408	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3730	5	2	0.13	1101063940	300207	76.54	3640	3745	3610	4840	2610	3725	3667.68	5.31	0	27662	3831	3777	3751	3697	3671	3765	3685	825	1115	500	2680	5	1	164460303	6134	-48.44	1.36	12	0.18	-77.00	2742.00	8150	20240124	-54.23	3305	20240909	12.86	8150	-54.23	20240124	3305	12.86	20240909	8150	-54.23	20240124	3305	12.86	20240909	2.90	N	036540	500	824 억		8738945	N	N	1813	N	00	N
157	20241002	120404	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3710	-15	5	-0.40	980861275	267967	68.32	3640	3735	3610	4840	2610	3725	3660.38	5.31	0	29534	3831	3777	3751	3697	3671	3765	3685	825	1115	500	2680	5	1	164460303	6101	-48.18	1.35	12	0.16	-77.00	2742.00	8150	20240124	-54.48	3305	20240909	12.25	8150	-54.48	20240124	3305	12.25	20240909	8150	-54.48	20240124	3305	12.25	20240909	2.90	N	036540	500	824 억		8738945	N	N	1813	N	00	N
158	20241002	110400	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3725	0	3	0.00	884317215	242011	61.70	3640	3730	3610	4840	2610	3725	3654.04	5.31	0	34867	3831	3777	3751	3697	3671	3765	3685	825	1115	500	2680	5	1	164460303	6126	-48.38	1.36	12	0.15	-77.00	2742.00	8150	20240124	-54.29	3305	20240909	12.71	8150	-54.29	20240124	3305	12.71	20240909	8150	-54.29	20240124	3305	12.71	20240909	2.90	N	036540	500	824 억		8738945	N	N	1813	N	00	N
159	20241002	100359	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3660	-65	5	-1.74	612540410	168482	42.96	3640	3670	3610	4840	2610	3725	3635.64	5.31	0	2453	3831	3777	3751	3697	3671	3765	3685	825	1115	500	2680	5	1	164460303	6019	-47.53	1.33	12	0.10	-77.00	2742.00	8150	20240124	-55.09	3305	20240909	10.74	8150	-55.09	20240124	3305	10.74	20240909	8150	-55.09	20240124	3305	10.74	20240909	2.90	N	036540	500	824 억		8738945	N	N	1813	N	00	N
160	20241002	090358	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	3630	-95	5	-2.55	138325760	38035	9.70	3640	3670	3615	4840	2610	3725	3636.80	5.31	0	1654	3831	3777	3751	3697	3671	3765	3685	825	1115	500	2680	5	1	164460303	5970	-47.14	1.32	12	0.02	-77.00	2742.00	8150	20240124	-55.46	3305	20240909	9.83	8150	-55.46	20240124	3305	9.83	20240909	8150	-55.46	20240124	3305	9.83	20240909	2.90	N	036540	500	824 억		8738945	N	N	1813	N	00	N