KissMeData/046890/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	160539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9400	90	2	0.97	3054453600	328358	189.75	9230	9400	9100	12100	6520	9310	9301.64	12.23	0	51408	9423	9366	9253	9196	9083	9395	9225	292	2790	500	7070	10	1	58305400	5481	-24.48	0.76	12	0.56	-384.00	12318.00	11960	20240122	-21.40	8100	20240805	16.05	11960	-21.40	20240122	8100	16.05	20240805	11960	-21.40	20240122	8100	16.05	20240805	1.86	N	046890	500	291 억		7132161	N	N	210	N	00	N
3	20241031	150545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9370	60	2	0.64	2562348000	275939	159.45	9230	9390	9100	12100	6520	9310	9285.92	12.23	0	43941	9423	9366	9253	9196	9083	9395	9225	292	2790	500	7070	10	1	58305400	5463	-24.40	0.76	12	0.47	-384.00	12318.00	11960	20240122	-21.66	8100	20240805	15.68	11960	-21.66	20240122	8100	15.68	20240805	11960	-21.66	20240122	8100	15.68	20240805	1.86	N	046890	500	291 억		7132161	N	N	5	N	00	N
4	20241031	140546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9350	40	2	0.43	2146587390	231531	133.79	9230	9390	9100	12100	6520	9310	9271.27	12.23	0	28856	9423	9366	9253	9196	9083	9395	9225	292	2790	500	7070	10	1	58305400	5452	-24.35	0.76	12	0.40	-384.00	12318.00	11960	20240122	-21.82	8100	20240805	15.43	11960	-21.82	20240122	8100	15.43	20240805	11960	-21.82	20240122	8100	15.43	20240805	1.86	N	046890	500	291 억		7132161	N	N	5	N	00	N
5	20241031	130544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9350	40	2	0.43	1770803080	191402	110.60	9230	9390	9100	12100	6520	9310	9251.74	12.23	0	24567	9423	9366	9253	9196	9083	9395	9225	292	2790	500	7070	10	1	58305400	5452	-24.35	0.76	12	0.33	-384.00	12318.00	11960	20240122	-21.82	8100	20240805	15.43	11960	-21.82	20240122	8100	15.43	20240805	11960	-21.82	20240122	8100	15.43	20240805	1.86	N	046890	500	291 억		7132161	N	N	5	N	00	N
6	20241031	120544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9350	40	2	0.43	1500481730	162513	93.91	9230	9390	9100	12100	6520	9310	9232.99	12.23	0	16504	9423	9366	9253	9196	9083	9395	9225	292	2790	500	7070	10	1	58305400	5452	-24.35	0.76	12	0.28	-384.00	12318.00	11960	20240122	-21.82	8100	20240805	15.43	11960	-21.82	20240122	8100	15.43	20240805	11960	-21.82	20240122	8100	15.43	20240805	1.86	N	046890	500	291 억		7132161	N	N	5	N	00	N
7	20241031	110545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9200	-110	5	-1.18	792526710	86548	50.01	9230	9240	9100	12100	6520	9310	9157.04	12.23	0	-19568	9423	9366	9253	9196	9083	9395	9225	292	2790	500	7070	10	1	58305400	5364	-23.96	0.75	12	0.15	-384.00	12318.00	11960	20240122	-23.08	8100	20240805	13.58	11960	-23.08	20240122	8100	13.58	20240805	11960	-23.08	20240122	8100	13.58	20240805	1.86	N	046890	500	291 억		7132161	N	N	5	N	00	N
8	20241031	100545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9130	-180	5	-1.93	544726690	59405	34.33	9230	9240	9130	12100	6520	9310	9169.66	12.23	0	-18724	9423	9366	9253	9196	9083	9395	9225	292	2790	500	7070	10	1	58305400	5323	-23.78	0.74	12	0.10	-384.00	12318.00	11960	20240122	-23.66	8100	20240805	12.72	11960	-23.66	20240122	8100	12.72	20240805	11960	-23.66	20240122	8100	12.72	20240805	1.86	N	046890	500	291 억		7132161	N	N	5	N	00	N
9	20241031	090543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9170	-140	5	-1.50	118877590	12916	7.46	9230	9240	9170	12100	6520	9310	9203.74	12.23	0	-6932	9423	9366	9253	9196	9083	9395	9225	292	2790	500	7070	10	1	58305400	5347	-23.88	0.74	12	0.02	-384.00	12318.00	11960	20240122	-23.33	8100	20240805	13.21	11960	-23.33	20240122	8100	13.21	20240805	11960	-23.33	20240122	8100	13.21	20240805	1.86	N	046890	500	291 억		7132161	N	N	5	N	00	N
10	20241030	160541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9310	110	2	1.20	1561821920	169387	90.84	9220	9310	9140	11960	6440	9200	9220.27	12.16	0	44055	9386	9292	9186	9092	8986	9240	9040	292	2760	500	6990	10	1	58305400	5428	-24.24	0.76	12	0.29	-384.00	12318.00	11960	20240122	-22.16	8100	20240805	14.94	11960	-22.16	20240122	8100	14.94	20240805	11960	-22.16	20240122	8100	14.94	20240805	1.89	N	046890	500	291 억		7090709	N	N	5	N	00	N
11	20241030	150554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9250	50	2	0.54	1344430970	145982	78.29	9220	9270	9140	11960	6440	9200	9209.57	12.16	0	38112	9386	9292	9186	9092	8986	9240	9040	292	2760	500	6990	10	1	58305400	5393	-24.09	0.75	12	0.25	-384.00	12318.00	11960	20240122	-22.66	8100	20240805	14.20	11960	-22.66	20240122	8100	14.20	20240805	11960	-22.66	20240122	8100	14.20	20240805	1.89	N	046890	500	291 억		7090709	N	N	304	N	00	N
12	20241030	140547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9230	30	2	0.33	1181411810	128308	68.81	9220	9270	9140	11960	6440	9200	9207.62	12.16	0	29763	9386	9292	9186	9092	8986	9240	9040	292	2760	500	6990	10	1	58305400	5382	-24.04	0.75	12	0.22	-384.00	12318.00	11960	20240122	-22.83	8100	20240805	13.95	11960	-22.83	20240122	8100	13.95	20240805	11960	-22.83	20240122	8100	13.95	20240805	1.89	N	046890	500	291 억		7090709	N	N	304	N	00	N
13	20241030	130547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9210	10	2	0.11	1002432770	108895	58.40	9220	9270	9140	11960	6440	9200	9205.50	12.16	0	23164	9386	9292	9186	9092	8986	9240	9040	292	2760	500	6990	10	1	58305400	5370	-23.98	0.75	12	0.19	-384.00	12318.00	11960	20240122	-22.99	8100	20240805	13.70	11960	-22.99	20240122	8100	13.70	20240805	11960	-22.99	20240122	8100	13.70	20240805	1.89	N	046890	500	291 억		7090709	N	N	304	N	00	N
14	20241030	120553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9220	20	2	0.22	817622670	88822	47.64	9220	9270	9140	11960	6440	9200	9205.18	12.16	0	16527	9386	9292	9186	9092	8986	9240	9040	292	2760	500	6990	10	1	58305400	5376	-24.01	0.75	12	0.15	-384.00	12318.00	11960	20240122	-22.91	8100	20240805	13.83	11960	-22.91	20240122	8100	13.83	20240805	11960	-22.91	20240122	8100	13.83	20240805	1.89	N	046890	500	291 억		7090709	N	N	304	N	00	N
15	20241030	110545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9200	0	3	0.00	552966440	60011	32.18	9220	9270	9160	11960	6440	9200	9214.42	12.16	0	13911	9386	9292	9186	9092	8986	9240	9040	292	2760	500	6990	10	1	58305400	5364	-23.96	0.75	12	0.10	-384.00	12318.00	11960	20240122	-23.08	8100	20240805	13.58	11960	-23.08	20240122	8100	13.58	20240805	11960	-23.08	20240122	8100	13.58	20240805	1.89	N	046890	500	291 억		7090709	N	N	304	N	00	N
16	20241030	100543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9210	10	2	0.11	432944200	46983	25.20	9220	9270	9160	11960	6440	9200	9214.91	12.16	0	10818	9386	9292	9186	9092	8986	9240	9040	292	2760	500	6990	10	1	58305400	5370	-23.98	0.75	12	0.08	-384.00	12318.00	11960	20240122	-22.99	8100	20240805	13.70	11960	-22.99	20240122	8100	13.70	20240805	11960	-22.99	20240122	8100	13.70	20240805	1.89	N	046890	500	291 억		7090709	N	N	304	N	00	N
17	20241030	090545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9220	20	2	0.22	45292750	4927	2.64	9220	9220	9160	11960	6440	9200	9192.76	12.16	0	-606	9386	9292	9186	9092	8986	9240	9040	292	2760	500	6990	10	1	58305400	5376	-24.01	0.75	12	0.01	-384.00	12318.00	11960	20240122	-22.91	8100	20240805	13.83	11960	-22.91	20240122	8100	13.83	20240805	11960	-22.91	20240122	8100	13.83	20240805	1.89	N	046890	500	291 억		7090709	N	N	304	N	00	N
18	20241029	160525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9200	-80	5	-0.86	1695515350	185219	73.69	9230	9280	9080	12060	6500	9280	9154.06	12.21	40	-21447	9453	9366	9263	9176	9073	9410	9220	292	2780	500	7050	10	1	58305400	5364	-23.96	0.75	12	0.32	-384.00	12318.00	11960	20240122	-23.08	8100	20240805	13.58	11960	-23.08	20240122	8100	13.58	20240805	11960	-23.08	20240122	8100	13.58	20240805	1.90	N	046890	500	291 억		7116836	N	N	304	N	00	N
19	20241029	150536	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9210	-70	5	-0.75	1538625590	168183	66.91	9230	9280	9080	12060	6500	9280	9148.52	12.21	40	-23991	9453	9366	9263	9176	9073	9410	9220	292	2780	500	7050	10	1	58305400	5370	-23.98	0.75	12	0.29	-384.00	12318.00	11960	20240122	-22.99	8100	20240805	13.70	11960	-22.99	20240122	8100	13.70	20240805	11960	-22.99	20240122	8100	13.70	20240805	1.90	N	046890	500	291 억		7116836	N	N	201	N	00	N
20	20241029	140517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9130	-150	5	-1.62	1379693100	150870	60.03	9230	9280	9080	12060	6500	9280	9144.91	12.21	40	-27720	9453	9366	9263	9176	9073	9410	9220	292	2780	500	7050	10	1	58305400	5323	-23.78	0.74	12	0.26	-384.00	12318.00	11960	20240122	-23.66	8100	20240805	12.72	11960	-23.66	20240122	8100	12.72	20240805	11960	-23.66	20240122	8100	12.72	20240805	1.90	N	046890	500	291 억		7116836	N	N	201	N	00	N
21	20241029	130529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9140	-140	5	-1.51	1256998740	137429	54.68	9230	9280	9080	12060	6500	9280	9146.53	12.21	40	-26582	9453	9366	9263	9176	9073	9410	9220	292	2780	500	7050	10	1	58305400	5329	-23.80	0.74	12	0.24	-384.00	12318.00	11960	20240122	-23.58	8100	20240805	12.84	11960	-23.58	20240122	8100	12.84	20240805	11960	-23.58	20240122	8100	12.84	20240805	1.90	N	046890	500	291 억		7116836	N	N	201	N	00	N
22	20241029	120532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9170	-110	5	-1.19	1130532800	123617	49.18	9230	9280	9080	12060	6500	9280	9145.45	12.21	40	-24704	9453	9366	9263	9176	9073	9410	9220	292	2780	500	7050	10	1	58305400	5347	-23.88	0.74	12	0.21	-384.00	12318.00	11960	20240122	-23.33	8100	20240805	13.21	11960	-23.33	20240122	8100	13.21	20240805	11960	-23.33	20240122	8100	13.21	20240805	1.90	N	046890	500	291 억		7116836	N	N	201	N	00	N
23	20241029	110545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9160	-120	5	-1.29	1062862030	116239	46.25	9230	9280	9080	12060	6500	9280	9143.76	12.21	40	-24631	9453	9366	9263	9176	9073	9410	9220	292	2780	500	7050	10	1	58305400	5341	-23.85	0.74	12	0.20	-384.00	12318.00	11960	20240122	-23.41	8100	20240805	13.09	11960	-23.41	20240122	8100	13.09	20240805	11960	-23.41	20240122	8100	13.09	20240805	1.90	N	046890	500	291 억		7116836	N	N	201	N	00	N
24	20241029	100531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9160	-120	5	-1.29	790981910	86530	34.43	9230	9280	9080	12060	6500	9280	9141.13	12.21	40	-27718	9453	9366	9263	9176	9073	9410	9220	292	2780	500	7050	10	1	58305400	5341	-23.85	0.74	12	0.15	-384.00	12318.00	11960	20240122	-23.41	8100	20240805	13.09	11960	-23.41	20240122	8100	13.09	20240805	11960	-23.41	20240122	8100	13.09	20240805	1.90	N	046890	500	291 억		7116836	N	N	201	N	00	N
25	20241028	160525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9280	130	2	1.42	2307804080	249384	128.05	9170	9350	9160	11890	6410	9150	9253.85	12.07	0	93847	9416	9282	9196	9062	8976	9240	9020	292	2740	500	6950	10	1	58305400	5411	-24.17	0.75	12	0.43	-384.00	12318.00	11960	20240122	-22.41	8100	20240805	14.57	11960	-22.41	20240122	8100	14.57	20240805	11960	-22.41	20240122	8100	14.57	20240805	1.89	N	046890	500	291 억		7036055	N	N	201	N	00	N
26	20241028	150528	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9300	150	2	1.64	2069399350	223723	114.87	9170	9350	9160	11890	6410	9150	9249.83	12.07	0	93504	9416	9282	9196	9062	8976	9240	9020	292	2740	500	6950	10	1	58305400	5422	-24.22	0.75	12	0.38	-384.00	12318.00	11960	20240122	-22.24	8100	20240805	14.81	11960	-22.24	20240122	8100	14.81	20240805	11960	-22.24	20240122	8100	14.81	20240805	1.89	N	046890	500	291 억		7036055	N	N	0	N	00	N
27	20241028	140531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9310	160	2	1.75	1811158790	195961	100.62	9170	9350	9160	11890	6410	9150	9242.45	12.07	0	85463	9416	9282	9196	9062	8976	9240	9020	292	2740	500	6950	10	1	58305400	5428	-24.24	0.76	12	0.34	-384.00	12318.00	11960	20240122	-22.16	8100	20240805	14.94	11960	-22.16	20240122	8100	14.94	20240805	11960	-22.16	20240122	8100	14.94	20240805	1.89	N	046890	500	291 억		7036055	N	N	0	N	00	N
28	20241028	130527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9240	90	2	0.98	1517491070	164377	84.40	9170	9320	9160	11890	6410	9150	9231.77	12.07	0	73594	9416	9282	9196	9062	8976	9240	9020	292	2740	500	6950	10	1	58305400	5387	-24.06	0.75	12	0.28	-384.00	12318.00	11960	20240122	-22.74	8100	20240805	14.07	11960	-22.74	20240122	8100	14.07	20240805	11960	-22.74	20240122	8100	14.07	20240805	1.89	N	046890	500	291 억		7036055	N	N	0	N	00	N
29	20241028	120529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9280	130	2	1.42	1378151670	149313	76.67	9170	9320	9160	11890	6410	9150	9229.95	12.07	0	68972	9416	9282	9196	9062	8976	9240	9020	292	2740	500	6950	10	1	58305400	5411	-24.17	0.75	12	0.26	-384.00	12318.00	11960	20240122	-22.41	8100	20240805	14.57	11960	-22.41	20240122	8100	14.57	20240805	11960	-22.41	20240122	8100	14.57	20240805	1.89	N	046890	500	291 억		7036055	N	N	0	N	00	N
30	20241028	110445	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9230	80	2	0.87	992085220	107461	55.18	9170	9320	9160	11890	6410	9150	9232.05	12.07	0	50201	9416	9282	9196	9062	8976	9240	9020	292	2740	500	6950	10	1	58305400	5382	-24.04	0.75	12	0.18	-384.00	12318.00	11960	20240122	-22.83	8100	20240805	13.95	11960	-22.83	20240122	8100	13.95	20240805	11960	-22.83	20240122	8100	13.95	20240805	1.89	N	046890	500	291 억		7036055	N	N	0	N	00	N
31	20241028	100525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9220	70	2	0.77	542586930	58706	30.14	9170	9320	9160	11890	6410	9150	9242.44	12.07	0	21968	9416	9282	9196	9062	8976	9240	9020	292	2740	500	6950	10	1	58305400	5376	-24.01	0.75	12	0.10	-384.00	12318.00	11960	20240122	-22.91	8100	20240805	13.83	11960	-22.91	20240122	8100	13.83	20240805	11960	-22.91	20240122	8100	13.83	20240805	1.89	N	046890	500	291 억		7036055	N	N	0	N	00	N
32	20241028	090525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9200	50	2	0.55	50291240	5480	2.81	9170	9220	9160	11890	6410	9150	9177.23	12.07	0	1030	9416	9282	9196	9062	8976	9240	9020	292	2740	500	6950	10	1	58305400	5364	-23.96	0.75	12	0.01	-384.00	12318.00	11960	20240122	-23.08	8100	20240805	13.58	11960	-23.08	20240122	8100	13.58	20240805	11960	-23.08	20240122	8100	13.58	20240805	1.89	N	046890	500	291 억		7036055	N	N	0	N	00	N
33	20241025	160524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9150	-10	5	-0.11	1764646300	192212	100.66	9180	9330	9110	11900	6420	9160	9180.83	12.28	0	14093	9426	9292	9206	9072	8986	9250	9030	292	2740	500	6960	10	1	58305400	5335	-23.83	0.74	12	0.33	-384.00	12318.00	11960	20240122	-23.49	8100	20240805	12.96	11960	-23.49	20240122	8100	12.96	20240805	11960	-23.49	20240122	8100	12.96	20240805	1.93	N	046890	500	291 억		7159960	N	N	2032	N	00	N
34	20241025	150528	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9180	20	2	0.22	1591285330	173302	90.76	9180	9330	9110	11900	6420	9160	9182.16	12.28	0	7755	9426	9292	9206	9072	8986	9250	9030	292	2740	500	6960	10	1	58305400	5352	-23.91	0.75	12	0.30	-384.00	12318.00	11960	20240122	-23.24	8100	20240805	13.33	11960	-23.24	20240122	8100	13.33	20240805	11960	-23.24	20240122	8100	13.33	20240805	1.93	N	046890	500	291 억		7159960	N	N	2032	N	00	N
35	20241025	140526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9110	-50	5	-0.55	1213856610	131985	69.12	9180	9330	9110	11900	6420	9160	9196.94	12.28	0	-5689	9426	9292	9206	9072	8986	9250	9030	292	2740	500	6960	10	1	58305400	5312	-23.72	0.74	12	0.23	-384.00	12318.00	11960	20240122	-23.83	8100	20240805	12.47	11960	-23.83	20240122	8100	12.47	20240805	11960	-23.83	20240122	8100	12.47	20240805	1.93	N	046890	500	291 억		7159960	N	N	2032	N	00	N
36	20241025	130529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9190	30	2	0.33	1027380470	111617	58.45	9180	9330	9120	11900	6420	9160	9204.54	12.28	0	-1466	9426	9292	9206	9072	8986	9250	9030	292	2740	500	6960	10	1	58305400	5358	-23.93	0.75	12	0.19	-384.00	12318.00	11960	20240122	-23.16	8100	20240805	13.46	11960	-23.16	20240122	8100	13.46	20240805	11960	-23.16	20240122	8100	13.46	20240805	1.93	N	046890	500	291 억		7159960	N	N	2032	N	00	N
37	20241025	120529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9200	40	2	0.44	948071920	102981	53.93	9180	9330	9120	11900	6420	9160	9206.30	12.28	0	-207	9426	9292	9206	9072	8986	9250	9030	292	2740	500	6960	10	1	58305400	5364	-23.96	0.75	12	0.18	-384.00	12318.00	11960	20240122	-23.08	8100	20240805	13.58	11960	-23.08	20240122	8100	13.58	20240805	11960	-23.08	20240122	8100	13.58	20240805	1.93	N	046890	500	291 억		7159960	N	N	2032	N	00	N
38	20241025	110525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9140	-20	5	-0.22	832840410	90431	47.36	9180	9330	9120	11900	6420	9160	9209.71	12.28	0	-4229	9426	9292	9206	9072	8986	9250	9030	292	2740	500	6960	10	1	58305400	5329	-23.80	0.74	12	0.16	-384.00	12318.00	11960	20240122	-23.58	8100	20240805	12.84	11960	-23.58	20240122	8100	12.84	20240805	11960	-23.58	20240122	8100	12.84	20240805	1.93	N	046890	500	291 억		7159960	N	N	2032	N	00	N
39	20241025	100527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9170	10	2	0.11	625657170	67770	35.49	9180	9330	9150	11900	6420	9160	9232.12	12.28	0	172	9426	9292	9206	9072	8986	9250	9030	292	2740	500	6960	10	1	58305400	5347	-23.88	0.74	12	0.12	-384.00	12318.00	11960	20240122	-23.33	8100	20240805	13.21	11960	-23.33	20240122	8100	13.21	20240805	11960	-23.33	20240122	8100	13.21	20240805	1.93	N	046890	500	291 억		7159960	N	N	2032	N	00	N
40	20241025	090526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9250	90	2	0.98	114266640	12371	6.48	9180	9300	9180	11900	6420	9160	9236.96	12.28	0	712	9426	9292	9206	9072	8986	9250	9030	292	2740	500	6960	10	1	58305400	5393	-24.09	0.75	12	0.02	-384.00	12318.00	11960	20240122	-22.66	8100	20240805	14.20	11960	-22.66	20240122	8100	14.20	20240805	11960	-22.66	20240122	8100	14.20	20240805	1.93	N	046890	500	291 억		7159960	N	N	2032	N	00	N
41	20241024	160517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9160	-200	5	-2.14	1701456630	185506	58.52	9330	9340	9120	12160	6560	9360	9171.82	12.31	0	-23060	9606	9482	9266	9142	8926	9545	9205	292	2800	500	7110	10	1	58305400	5341	-23.85	0.74	12	0.32	-384.00	12318.00	11960	20240122	-23.41	8100	20240805	13.09	11960	-23.41	20240122	8100	13.09	20240805	11960	-23.41	20240122	8100	13.09	20240805	1.92	N	046890	500	291 억		7174642	N	N	2032	N	00	N
42	20241024	150522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9160	-200	5	-2.14	1568246670	170963	53.93	9330	9340	9120	12160	6560	9360	9172.80	12.31	0	-23434	9606	9482	9266	9142	8926	9545	9205	292	2800	500	7110	10	1	58305400	5341	-23.85	0.74	12	0.29	-384.00	12318.00	11960	20240122	-23.41	8100	20240805	13.09	11960	-23.41	20240122	8100	13.09	20240805	11960	-23.41	20240122	8100	13.09	20240805	1.92	N	046890	500	291 억		7174642	N	N	255	N	00	N
43	20241024	140511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9150	-210	5	-2.24	1343266530	146375	46.17	9330	9340	9120	12160	6560	9360	9176.63	12.31	0	-21715	9606	9482	9266	9142	8926	9545	9205	292	2800	500	7110	10	1	58305400	5335	-23.83	0.74	12	0.25	-384.00	12318.00	11960	20240122	-23.49	8100	20240805	12.96	11960	-23.49	20240122	8100	12.96	20240805	11960	-23.49	20240122	8100	12.96	20240805	1.92	N	046890	500	291 억		7174642	N	N	255	N	00	N
44	20241024	130521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9180	-180	5	-1.92	1159934720	126381	39.87	9330	9340	9120	12160	6560	9360	9177.79	12.31	0	-20562	9606	9482	9266	9142	8926	9545	9205	292	2800	500	7110	10	1	58305400	5352	-23.91	0.75	12	0.22	-384.00	12318.00	11960	20240122	-23.24	8100	20240805	13.33	11960	-23.24	20240122	8100	13.33	20240805	11960	-23.24	20240122	8100	13.33	20240805	1.92	N	046890	500	291 억		7174642	N	N	255	N	00	N
45	20241024	120520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9190	-170	5	-1.82	1018976670	111039	35.03	9330	9340	9120	12160	6560	9360	9176.41	12.31	0	-13277	9606	9482	9266	9142	8926	9545	9205	292	2800	500	7110	10	1	58305400	5358	-23.93	0.75	12	0.19	-384.00	12318.00	11960	20240122	-23.16	8100	20240805	13.46	11960	-23.16	20240122	8100	13.46	20240805	11960	-23.16	20240122	8100	13.46	20240805	1.92	N	046890	500	291 억		7174642	N	N	255	N	00	N
46	20241024	110523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9190	-170	5	-1.82	852390820	92937	29.32	9330	9340	9120	12160	6560	9360	9171.30	12.31	0	-9604	9606	9482	9266	9142	8926	9545	9205	292	2800	500	7110	10	1	58305400	5358	-23.93	0.75	12	0.16	-384.00	12318.00	11960	20240122	-23.16	8100	20240805	13.46	11960	-23.16	20240122	8100	13.46	20240805	11960	-23.16	20240122	8100	13.46	20240805	1.92	N	046890	500	291 억		7174642	N	N	255	N	00	N
47	20241024	100523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9170	-190	5	-2.03	543328490	59208	18.68	9330	9340	9120	12160	6560	9360	9175.98	12.31	0	-6691	9606	9482	9266	9142	8926	9545	9205	292	2800	500	7110	10	1	58305400	5347	-23.88	0.74	12	0.10	-384.00	12318.00	11960	20240122	-23.33	8100	20240805	13.21	11960	-23.33	20240122	8100	13.21	20240805	11960	-23.33	20240122	8100	13.21	20240805	1.92	N	046890	500	291 억		7174642	N	N	255	N	00	N
48	20241024	090552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9200	-160	5	-1.71	139199300	15099	4.76	9330	9340	9160	12160	6560	9360	9217.21	12.31	0	-467	9606	9482	9266	9142	8926	9545	9205	292	2800	500	7110	10	1	58305400	5364	-23.96	0.75	12	0.03	-384.00	12318.00	11960	20240122	-23.08	8100	20240805	13.58	11960	-23.08	20240122	8100	13.58	20240805	11960	-23.08	20240122	8100	13.58	20240805	1.92	N	046890	500	291 억		7174642	N	N	255	N	00	N
49	20241023	160520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9360	180	2	1.96	2892666500	312528	100.22	9180	9390	9050	11930	6430	9180	9255.64	12.20	0	51587	9373	9276	9203	9106	9033	9240	9070	292	2750	500	6970	10	1	58305400	5457	-24.38	0.76	12	0.54	-384.00	12318.00	11960	20240122	-21.74	8100	20240805	15.56	11960	-21.74	20240122	8100	15.56	20240805	11960	-21.74	20240122	8100	15.56	20240805	2.04	N	046890	500	291 억		7113287	N	N	255	N	00	N
50	20241023	150531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9320	140	2	1.53	2632501180	284715	91.30	9180	9390	9050	11930	6430	9180	9246.09	12.20	0	50382	9373	9276	9203	9106	9033	9240	9070	292	2750	500	6970	10	1	58305400	5434	-24.27	0.76	12	0.49	-384.00	12318.00	11960	20240122	-22.07	8100	20240805	15.06	11960	-22.07	20240122	8100	15.06	20240805	11960	-22.07	20240122	8100	15.06	20240805	2.04	N	046890	500	291 억		7113287	N	N	1759	N	00	N
51	20241023	140532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9300	120	2	1.31	2104948760	228267	73.20	9180	9360	9050	11930	6430	9180	9221.43	12.20	0	38616	9373	9276	9203	9106	9033	9240	9070	292	2750	500	6970	10	1	58305400	5422	-24.22	0.75	12	0.39	-384.00	12318.00	11960	20240122	-22.24	8100	20240805	14.81	11960	-22.24	20240122	8100	14.81	20240805	11960	-22.24	20240122	8100	14.81	20240805	2.04	N	046890	500	291 억		7113287	N	N	1759	N	00	N
52	20241023	130524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9260	80	2	0.87	1672662740	181858	58.32	9180	9320	9050	11930	6430	9180	9197.63	12.20	0	24231	9373	9276	9203	9106	9033	9240	9070	292	2750	500	6970	10	1	58305400	5399	-24.11	0.75	12	0.31	-384.00	12318.00	11960	20240122	-22.58	8100	20240805	14.32	11960	-22.58	20240122	8100	14.32	20240805	11960	-22.58	20240122	8100	14.32	20240805	2.04	N	046890	500	291 억		7113287	N	N	1759	N	00	N
53	20241023	120522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9320	140	2	1.53	1476704790	160738	51.55	9180	9320	9050	11930	6430	9180	9187.03	12.20	0	22553	9373	9276	9203	9106	9033	9240	9070	292	2750	500	6970	10	1	58305400	5434	-24.27	0.76	12	0.28	-384.00	12318.00	11960	20240122	-22.07	8100	20240805	15.06	11960	-22.07	20240122	8100	15.06	20240805	11960	-22.07	20240122	8100	15.06	20240805	2.04	N	046890	500	291 억		7113287	N	N	1759	N	00	N
54	20241023	110520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9190	10	2	0.11	1117241970	121973	39.11	9180	9270	9050	11930	6430	9180	9159.75	12.20	0	14726	9373	9276	9203	9106	9033	9240	9070	292	2750	500	6970	10	1	58305400	5358	-23.93	0.75	12	0.21	-384.00	12318.00	11960	20240122	-23.16	8100	20240805	13.46	11960	-23.16	20240122	8100	13.46	20240805	11960	-23.16	20240122	8100	13.46	20240805	2.04	N	046890	500	291 억		7113287	N	N	1759	N	00	N
55	20241023	100523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9120	-60	5	-0.65	768567970	83952	26.92	9180	9240	9050	11930	6430	9180	9154.85	12.20	0	12083	9373	9276	9203	9106	9033	9240	9070	292	2750	500	6970	10	1	58305400	5317	-23.75	0.74	12	0.14	-384.00	12318.00	11960	20240122	-23.75	8100	20240805	12.59	11960	-23.75	20240122	8100	12.59	20240805	11960	-23.75	20240122	8100	12.59	20240805	2.04	N	046890	500	291 억		7113287	N	N	1759	N	00	N
56	20241023	090522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9240	60	2	0.65	62128910	6757	2.17	9180	9240	9170	11930	6430	9180	9194.75	12.20	0	1400	9373	9276	9203	9106	9033	9240	9070	292	2750	500	6970	10	1	58305400	5387	-24.06	0.75	12	0.01	-384.00	12318.00	11960	20240122	-22.74	8100	20240805	14.07	11960	-22.74	20240122	8100	14.07	20240805	11960	-22.74	20240122	8100	14.07	20240805	2.04	N	046890	500	291 억		7113287	N	N	1759	N	00	N
57	20241022	160515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9180	-100	5	-1.08	2854587950	310130	103.45	9270	9300	9130	12060	6500	9280	9204.47	12.16	0	33135	9486	9382	9226	9122	8966	9435	9175	292	2780	500	7050	10	1	58305400	5352	-23.91	0.75	12	0.53	-384.00	12318.00	11960	20240122	-23.24	8100	20240805	13.33	11960	-23.24	20240122	8100	13.33	20240805	11960	-23.24	20240122	8100	13.33	20240805	2.04	N	046890	500	291 억		7089107	N	N	1759	N	00	N
58	20241022	150522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9190	-90	5	-0.97	2537914350	275671	91.95	9270	9300	9130	12060	6500	9280	9206.23	12.16	0	33581	9486	9382	9226	9122	8966	9435	9175	292	2780	500	7050	10	1	58305400	5358	-23.93	0.75	12	0.47	-384.00	12318.00	11960	20240122	-23.16	8100	20240805	13.46	11960	-23.16	20240122	8100	13.46	20240805	11960	-23.16	20240122	8100	13.46	20240805	2.04	N	046890	500	291 억		7089107	N	N	215	N	00	N
59	20241022	140523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9190	-90	5	-0.97	2155817630	234107	78.09	9270	9300	9130	12060	6500	9280	9208.59	12.16	0	37589	9486	9382	9226	9122	8966	9435	9175	292	2780	500	7050	10	1	58305400	5358	-23.93	0.75	12	0.40	-384.00	12318.00	11960	20240122	-23.16	8100	20240805	13.46	11960	-23.16	20240122	8100	13.46	20240805	11960	-23.16	20240122	8100	13.46	20240805	2.04	N	046890	500	291 억		7089107	N	N	215	N	00	N
60	20241022	130522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9230	-50	5	-0.54	1900254160	206380	68.84	9270	9300	9130	12060	6500	9280	9207.44	12.16	0	39717	9486	9382	9226	9122	8966	9435	9175	292	2780	500	7050	10	1	58305400	5382	-24.04	0.75	12	0.35	-384.00	12318.00	11960	20240122	-22.83	8100	20240805	13.95	11960	-22.83	20240122	8100	13.95	20240805	11960	-22.83	20240122	8100	13.95	20240805	2.04	N	046890	500	291 억		7089107	N	N	215	N	00	N
61	20241022	120521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9250	-30	5	-0.32	1640721380	178270	59.46	9270	9300	9130	12060	6500	9280	9203.44	12.16	0	49322	9486	9382	9226	9122	8966	9435	9175	292	2780	500	7050	10	1	58305400	5393	-24.09	0.75	12	0.31	-384.00	12318.00	11960	20240122	-22.66	8100	20240805	14.20	11960	-22.66	20240122	8100	14.20	20240805	11960	-22.66	20240122	8100	14.20	20240805	2.04	N	046890	500	291 억		7089107	N	N	215	N	00	N
62	20241022	110519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9220	-60	5	-0.65	1479098070	160740	53.62	9270	9300	9130	12060	6500	9280	9201.65	12.16	0	51017	9486	9382	9226	9122	8966	9435	9175	292	2780	500	7050	10	1	58305400	5376	-24.01	0.75	12	0.28	-384.00	12318.00	11960	20240122	-22.91	8100	20240805	13.83	11960	-22.91	20240122	8100	13.83	20240805	11960	-22.91	20240122	8100	13.83	20240805	2.04	N	046890	500	291 억		7089107	N	N	215	N	00	N
63	20241022	100519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9160	-120	5	-1.29	1122854010	122003	40.69	9270	9300	9130	12060	6500	9280	9203.30	12.16	0	39596	9486	9382	9226	9122	8966	9435	9175	292	2780	500	7050	10	1	58305400	5341	-23.85	0.74	12	0.21	-384.00	12318.00	11960	20240122	-23.41	8100	20240805	13.09	11960	-23.41	20240122	8100	13.09	20240805	11960	-23.41	20240122	8100	13.09	20240805	2.04	N	046890	500	291 억		7089107	N	N	215	N	00	N
64	20241022	090519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9260	-20	5	-0.22	171507580	18503	6.17	9270	9300	9230	12060	6500	9280	9268.99	12.16	0	8062	9486	9382	9226	9122	8966	9435	9175	292	2780	500	7050	10	1	58305400	5399	-24.11	0.75	12	0.03	-384.00	12318.00	11960	20240122	-22.58	8100	20240805	14.32	11960	-22.58	20240122	8100	14.32	20240805	11960	-22.58	20240122	8100	14.32	20240805	2.04	N	046890	500	291 억		7089107	N	N	215	N	00	N
65	20241021	160515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9280	80	2	0.87	2689093820	291357	66.35	9190	9330	9070	11960	6440	9200	9229.15	12.03	0	73877	9626	9412	9286	9072	8946	9350	9010	292	2760	500	6990	10	1	58305400	5411	-24.17	0.75	12	0.50	-384.00	12318.00	11960	20240122	-22.41	8100	20240805	14.57	11960	-22.41	20240122	8100	14.57	20240805	11960	-22.41	20240122	8100	14.57	20240805	1.98	N	046890	500	291 억		7016642	N	N	215	N	00	N
66	20241021	150519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9210	10	2	0.11	2207857260	239183	54.47	9190	9330	9070	11960	6440	9200	9230.85	12.03	0	58690	9626	9412	9286	9072	8946	9350	9010	292	2760	500	6990	10	1	58305400	5370	-23.98	0.75	12	0.41	-384.00	12318.00	11960	20240122	-22.99	8100	20240805	13.70	11960	-22.99	20240122	8100	13.70	20240805	11960	-22.99	20240122	8100	13.70	20240805	1.98	N	046890	500	291 억		7016642	N	N	2218	N	00	N
67	20241021	140520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9260	60	2	0.65	1637564560	177373	40.39	9190	9330	9070	11960	6440	9200	9232.36	12.03	0	37439	9626	9412	9286	9072	8946	9350	9010	292	2760	500	6990	10	1	58305400	5399	-24.11	0.75	12	0.30	-384.00	12318.00	11960	20240122	-22.58	8100	20240805	14.32	11960	-22.58	20240122	8100	14.32	20240805	11960	-22.58	20240122	8100	14.32	20240805	1.98	N	046890	500	291 억		7016642	N	N	2218	N	00	N
68	20241021	130517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9310	110	2	1.20	1522493080	164978	37.57	9190	9330	9070	11960	6440	9200	9228.50	12.03	0	34307	9626	9412	9286	9072	8946	9350	9010	292	2760	500	6990	10	1	58305400	5428	-24.24	0.76	12	0.28	-384.00	12318.00	11960	20240122	-22.16	8100	20240805	14.94	11960	-22.16	20240122	8100	14.94	20240805	11960	-22.16	20240122	8100	14.94	20240805	1.98	N	046890	500	291 억		7016642	N	N	2218	N	00	N
69	20241021	120519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9280	80	2	0.87	1248696400	135507	30.86	9190	9310	9070	11960	6440	9200	9215.02	12.03	0	33435	9626	9412	9286	9072	8946	9350	9010	292	2760	500	6990	10	1	58305400	5411	-24.17	0.75	12	0.23	-384.00	12318.00	11960	20240122	-22.41	8100	20240805	14.57	11960	-22.41	20240122	8100	14.57	20240805	11960	-22.41	20240122	8100	14.57	20240805	1.98	N	046890	500	291 억		7016642	N	N	2218	N	00	N
70	20241021	110515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9270	70	2	0.76	1039930170	112992	25.73	9190	9300	9070	11960	6440	9200	9203.58	12.03	0	24411	9626	9412	9286	9072	8946	9350	9010	292	2760	500	6990	10	1	58305400	5405	-24.14	0.75	12	0.19	-384.00	12318.00	11960	20240122	-22.49	8100	20240805	14.44	11960	-22.49	20240122	8100	14.44	20240805	11960	-22.49	20240122	8100	14.44	20240805	1.98	N	046890	500	291 억		7016642	N	N	2218	N	00	N
71	20241021	100518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9220	20	2	0.22	860168210	93568	21.31	9190	9300	9070	11960	6440	9200	9192.96	12.03	0	20774	9626	9412	9286	9072	8946	9350	9010	292	2760	500	6990	10	1	58305400	5376	-24.01	0.75	12	0.16	-384.00	12318.00	11960	20240122	-22.91	8100	20240805	13.83	11960	-22.91	20240122	8100	13.83	20240805	11960	-22.91	20240122	8100	13.83	20240805	1.98	N	046890	500	291 억		7016642	N	N	2218	N	00	N
72	20241021	090516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9210	10	2	0.11	110301200	11967	2.73	9190	9270	9190	11960	6440	9200	9217.41	12.03	0	3336	9626	9412	9286	9072	8946	9350	9010	292	2760	500	6990	10	1	58305400	5370	-23.98	0.75	12	0.02	-384.00	12318.00	11960	20240122	-22.99	8100	20240805	13.70	11960	-22.99	20240122	8100	13.70	20240805	11960	-22.99	20240122	8100	13.70	20240805	1.98	N	046890	500	291 억		7016642	N	N	2218	N	00	N
73	20241018	160515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9200	-280	5	-2.95	3984462980	430207	46.86	9480	9500	9160	12320	6640	9480	9262.18	11.99	0	541	9986	9732	9516	9262	9046	9625	9155	292	2840	500	7200	10	1	58305400	5364	-23.96	0.75	12	0.74	-384.00	12318.00	11960	20240122	-23.08	8100	20240805	13.58	11960	-23.08	20240122	8100	13.58	20240805	11960	-23.08	20240122	8100	13.58	20240805	1.97	N	046890	500	291 억		6991598	N	N	2218	N	00	N
74	20241018	150526	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9230	-250	5	-2.64	3663508550	395340	43.06	9480	9500	9160	12320	6640	9480	9266.59	11.99	0	-4970	9986	9732	9516	9262	9046	9625	9155	292	2840	500	7200	10	1	58305400	5382	-24.04	0.75	12	0.68	-384.00	12318.00	11960	20240122	-22.83	8100	20240805	13.95	11960	-22.83	20240122	8100	13.95	20240805	11960	-22.83	20240122	8100	13.95	20240805	1.97	N	046890	500	291 억		6991598	N	N	1013	N	00	N
75	20241018	140531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9190	-290	5	-3.06	3356358620	362034	39.43	9480	9500	9160	12320	6640	9480	9270.69	11.99	0	-11035	9986	9732	9516	9262	9046	9625	9155	292	2840	500	7200	10	1	58305400	5358	-23.93	0.75	12	0.62	-384.00	12318.00	11960	20240122	-23.16	8100	20240805	13.46	11960	-23.16	20240122	8100	13.46	20240805	11960	-23.16	20240122	8100	13.46	20240805	1.97	N	046890	500	291 억		6991598	N	N	1013	N	00	N
76	20241018	130519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9180	-300	5	-3.16	3114395380	335710	36.57	9480	9500	9160	12320	6640	9480	9276.88	11.99	0	-14312	9986	9732	9516	9262	9046	9625	9155	292	2840	500	7200	10	1	58305400	5352	-23.91	0.75	12	0.58	-384.00	12318.00	11960	20240122	-23.24	8100	20240805	13.33	11960	-23.24	20240122	8100	13.33	20240805	11960	-23.24	20240122	8100	13.33	20240805	1.97	N	046890	500	291 억		6991598	N	N	1013	N	00	N
77	20241018	120524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9240	-240	5	-2.53	2585545340	278173	30.30	9480	9500	9180	12320	6640	9480	9294.57	11.99	0	-18518	9986	9732	9516	9262	9046	9625	9155	292	2840	500	7200	10	1	58305400	5387	-24.06	0.75	12	0.48	-384.00	12318.00	11960	20240122	-22.74	8100	20240805	14.07	11960	-22.74	20240122	8100	14.07	20240805	11960	-22.74	20240122	8100	14.07	20240805	1.97	N	046890	500	291 억		6991598	N	N	1013	N	00	N
78	20241018	110522	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9190	-290	5	-3.06	2262395040	243140	26.48	9480	9500	9190	12320	6640	9480	9304.72	11.99	0	-14154	9986	9732	9516	9262	9046	9625	9155	292	2840	500	7200	10	1	58305400	5358	-23.93	0.75	12	0.42	-384.00	12318.00	11960	20240122	-23.16	8100	20240805	13.46	11960	-23.16	20240122	8100	13.46	20240805	11960	-23.16	20240122	8100	13.46	20240805	1.97	N	046890	500	291 억		6991598	N	N	1013	N	00	N
79	20241018	100517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9330	-150	5	-1.58	1422617960	152253	16.58	9480	9500	9280	12320	6640	9480	9343.54	11.99	0	-6352	9986	9732	9516	9262	9046	9625	9155	292	2840	500	7200	10	1	58305400	5440	-24.30	0.76	12	0.26	-384.00	12318.00	11960	20240122	-21.99	8100	20240805	15.19	11960	-21.99	20240122	8100	15.19	20240805	11960	-21.99	20240122	8100	15.19	20240805	1.97	N	046890	500	291 억		6991598	N	N	1013	N	00	N
80	20241018	090518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9410	-70	5	-0.74	317619790	33656	3.67	9480	9500	9380	12320	6640	9480	9436.91	11.99	0	-1313	9986	9732	9516	9262	9046	9625	9155	292	2840	500	7200	10	1	58305400	5487	-24.51	0.76	12	0.06	-384.00	12318.00	11960	20240122	-21.32	8100	20240805	16.17	11960	-21.32	20240122	8100	16.17	20240805	11960	-21.32	20240122	8100	16.17	20240805	1.97	N	046890	500	291 억		6991598	N	N	1013	N	00	N
81	20241017	160516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9480	20	2	0.21	8517595710	896621	88.64	9680	9770	9300	12290	6630	9460	9499.71	12.17	0	-126451	9760	9610	9460	9310	9160	9535	9235	292	2830	500	7180	10	1	58305400	5527	-24.69	0.77	12	1.54	-384.00	12318.00	11960	20240122	-20.74	8100	20240805	17.04	11960	-20.74	20240122	8100	17.04	20240805	11960	-20.74	20240122	8100	17.04	20240805	1.83	N	046890	500	291 억		7094113	N	N	1013	N	00	N
82	20241017	150517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9470	10	2	0.11	7973558410	839259	82.97	9680	9770	9300	12290	6630	9460	9500.71	12.17	0	-141629	9760	9610	9460	9310	9160	9535	9235	292	2830	500	7180	10	1	58305400	5522	-24.66	0.77	12	1.44	-384.00	12318.00	11960	20240122	-20.82	8100	20240805	16.91	11960	-20.82	20240122	8100	16.91	20240805	11960	-20.82	20240122	8100	16.91	20240805	1.83	N	046890	500	291 억		7094113	N	N	11	N	00	N
83	20241017	140518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9500	40	2	0.42	7346588980	773329	76.45	9680	9770	9300	12290	6630	9460	9499.95	12.17	0	-144538	9760	9610	9460	9310	9160	9535	9235	292	2830	500	7180	10	1	58305400	5539	-24.74	0.77	12	1.33	-384.00	12318.00	11960	20240122	-20.57	8100	20240805	17.28	11960	-20.57	20240122	8100	17.28	20240805	11960	-20.57	20240122	8100	17.28	20240805	1.83	N	046890	500	291 억		7094113	N	N	11	N	00	N
84	20241017	130516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9460	0	3	0.00	6912319220	727503	71.92	9680	9770	9300	12290	6630	9460	9501.43	12.17	0	-140058	9760	9610	9460	9310	9160	9535	9235	292	2830	500	7180	10	1	58305400	5516	-24.64	0.77	12	1.25	-384.00	12318.00	11960	20240122	-20.90	8100	20240805	16.79	11960	-20.90	20240122	8100	16.79	20240805	11960	-20.90	20240122	8100	16.79	20240805	1.83	N	046890	500	291 억		7094113	N	N	11	N	00	N
85	20241017	120518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9470	10	2	0.11	6177916080	649966	64.25	9680	9770	9300	12290	6630	9460	9504.99	12.17	0	-145420	9760	9610	9460	9310	9160	9535	9235	292	2830	500	7180	10	1	58305400	5522	-24.66	0.77	12	1.11	-384.00	12318.00	11960	20240122	-20.82	8100	20240805	16.91	11960	-20.82	20240122	8100	16.91	20240805	11960	-20.82	20240122	8100	16.91	20240805	1.83	N	046890	500	291 억		7094113	N	N	11	N	00	N
86	20241017	110518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9370	-90	5	-0.95	5666809720	595819	58.90	9680	9770	9300	12290	6630	9460	9510.96	12.17	0	-141599	9760	9610	9460	9310	9160	9535	9235	292	2830	500	7180	10	1	58305400	5463	-24.40	0.76	12	1.02	-384.00	12318.00	11960	20240122	-21.66	8100	20240805	15.68	11960	-21.66	20240122	8100	15.68	20240805	11960	-21.66	20240122	8100	15.68	20240805	1.83	N	046890	500	291 억		7094113	N	N	11	N	00	N
87	20241017	100520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9330	-130	5	-1.37	5109639980	536201	53.01	9680	9770	9320	12290	6630	9460	9529.34	12.17	0	-134013	9760	9610	9460	9310	9160	9535	9235	292	2830	500	7180	10	1	58305400	5440	-24.30	0.76	12	0.92	-384.00	12318.00	11960	20240122	-21.99	8100	20240805	15.19	11960	-21.99	20240122	8100	15.19	20240805	11960	-21.99	20240122	8100	15.19	20240805	1.83	N	046890	500	291 억		7094113	N	N	11	N	00	N
88	20241017	090515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9580	120	2	1.27	1893391430	195786	19.36	9680	9770	9580	12290	6630	9460	9670.75	12.17	0	-26522	9760	9610	9460	9310	9160	9535	9235	292	2830	500	7180	10	1	58305400	5586	-24.95	0.78	12	0.34	-384.00	12318.00	11960	20240122	-19.90	8100	20240805	18.27	11960	-19.90	20240122	8100	18.27	20240805	11960	-19.90	20240122	8100	18.27	20240805	1.83	N	046890	500	291 억		7094113	N	N	11	N	00	N
89	20241016	160513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9460	-160	5	-1.66	7765306980	821850	41.00	9470	9610	9310	12500	6740	9620	9447.92	12.16	0	-2664	10540	10080	9850	9390	9160	9965	9275	292	2880	500	7310	10	1	58305400	5516	-24.64	0.77	12	1.41	-384.00	12318.00	11960	20240122	-20.90	8100	20240805	16.79	11960	-20.90	20240122	8100	16.79	20240805	11960	-20.90	20240122	8100	16.79	20240805	1.43	N	046890	500	291 억		7087650	N	N	11	N	00	N
90	20241016	150516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9470	-150	5	-1.56	7274308650	770038	38.41	9470	9610	9310	12500	6740	9620	9446.09	12.16	0	-4012	10540	10080	9850	9390	9160	9965	9275	292	2880	500	7310	10	1	58305400	5522	-24.66	0.77	12	1.32	-384.00	12318.00	11960	20240122	-20.82	8100	20240805	16.91	11960	-20.82	20240122	8100	16.91	20240805	11960	-20.82	20240122	8100	16.91	20240805	1.43	N	046890	500	291 억		7087650	N	N	8	N	00	N
91	20241016	140516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9550	-70	5	-0.73	6441289670	682159	34.03	9470	9610	9310	12500	6740	9620	9441.81	12.16	0	-14724	10540	10080	9850	9390	9160	9965	9275	292	2880	500	7310	10	1	58305400	5568	-24.87	0.78	12	1.17	-384.00	12318.00	11960	20240122	-20.15	8100	20240805	17.90	11960	-20.15	20240122	8100	17.90	20240805	11960	-20.15	20240122	8100	17.90	20240805	1.43	N	046890	500	291 억		7087650	N	N	8	N	00	N
92	20241016	130515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9540	-80	5	-0.83	5724048540	606765	30.27	9470	9610	9310	12500	6740	9620	9432.90	12.16	0	-14642	10540	10080	9850	9390	9160	9965	9275	292	2880	500	7310	10	1	58305400	5562	-24.84	0.77	12	1.04	-384.00	12318.00	11960	20240122	-20.23	8100	20240805	17.78	11960	-20.23	20240122	8100	17.78	20240805	11960	-20.23	20240122	8100	17.78	20240805	1.43	N	046890	500	291 억		7087650	N	N	8	N	00	N
93	20241016	120514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9380	-240	5	-2.49	4534481340	481694	24.03	9470	9530	9310	12500	6740	9620	9412.47	12.16	0	-1390	10540	10080	9850	9390	9160	9965	9275	292	2880	500	7310	10	1	58305400	5469	-24.43	0.76	12	0.83	-384.00	12318.00	11960	20240122	-21.57	8100	20240805	15.80	11960	-21.57	20240122	8100	15.80	20240805	11960	-21.57	20240122	8100	15.80	20240805	1.43	N	046890	500	291 억		7087650	N	N	8	N	00	N
94	20241016	110513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9360	-260	5	-2.70	3802049580	403282	20.12	9470	9530	9350	12500	6740	9620	9426.50	12.16	0	-15795	10540	10080	9850	9390	9160	9965	9275	292	2880	500	7310	10	1	58305400	5457	-24.38	0.76	12	0.69	-384.00	12318.00	11960	20240122	-21.74	8100	20240805	15.56	11960	-21.74	20240122	8100	15.56	20240805	11960	-21.74	20240122	8100	15.56	20240805	1.43	N	046890	500	291 억		7087650	N	N	8	N	00	N
95	20241016	100515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9390	-230	5	-2.39	2962397070	313853	15.66	9470	9530	9360	12500	6740	9620	9437.26	12.16	0	-13940	10540	10080	9850	9390	9160	9965	9275	292	2880	500	7310	10	1	58305400	5475	-24.45	0.76	12	0.54	-384.00	12318.00	11960	20240122	-21.49	8100	20240805	15.93	11960	-21.49	20240122	8100	15.93	20240805	11960	-21.49	20240122	8100	15.93	20240805	1.43	N	046890	500	291 억		7087650	N	N	8	N	00	N
96	20241016	090515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9480	-140	5	-1.46	1288469500	136245	6.80	9470	9530	9400	12500	6740	9620	9453.78	12.16	0	-21407	10540	10080	9850	9390	9160	9965	9275	292	2880	500	7310	10	1	58305400	5527	-24.69	0.77	12	0.23	-384.00	12318.00	11960	20240122	-20.74	8100	20240805	17.04	11960	-20.74	20240122	8100	17.04	20240805	11960	-20.74	20240122	8100	17.04	20240805	1.43	N	046890	500	291 억		7087650	N	N	8	N	00	N
97	20241015	160510	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9620	-680	5	-6.60	19650575270	1976489	20.62	10290	10310	9620	13390	7210	10300	9939.44	12.03	0	72113	11993	11146	10023	9176	8053	11570	9600	292	3090	500	7820	10	1	58305400	5609	-25.05	0.78	12	3.39	-384.00	12318.00	11960	20240122	-19.57	8100	20240805	18.77	11960	-19.57	20240122	8100	18.77	20240805	11960	-19.57	20240122	8100	18.77	20240805	1.43	N	046890	500	291 억		7014779	N	N	8	N	00	N
98	20241015	150516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9630	-670	5	-6.50	18695158380	1877303	19.59	10290	10310	9620	13390	7210	10300	9954.62	12.03	0	61354	11993	11146	10023	9176	8053	11570	9600	292	3090	500	7820	10	1	58305400	5615	-25.08	0.78	12	3.22	-384.00	12318.00	11960	20240122	-19.48	8100	20240805	18.89	11960	-19.48	20240122	8100	18.89	20240805	11960	-19.48	20240122	8100	18.89	20240805	1.43	N	046890	500	291 억		7014779	N	N	31	N	00	N
99	20241015	140515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9690	-610	5	-5.92	17478403910	1751481	18.28	10290	10310	9640	13390	7210	10300	9975.28	12.03	0	65575	11993	11146	10023	9176	8053	11570	9600	292	3090	500	7820	10	1	58305400	5650	-25.23	0.79	12	3.00	-384.00	12318.00	11960	20240122	-18.98	8100	20240805	19.63	11960	-18.98	20240122	8100	19.63	20240805	11960	-18.98	20240122	8100	19.63	20240805	1.43	N	046890	500	291 억		7014779	N	N	31	N	00	N
100	20241015	130514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9720	-580	5	-5.63	16157691810	1615186	16.85	10290	10310	9680	13390	7210	10300	9999.67	12.03	0	65549	11993	11146	10023	9176	8053	11570	9600	292	3090	500	7820	10	1	58305400	5667	-25.31	0.79	12	2.77	-384.00	12318.00	11960	20240122	-18.73	8100	20240805	20.00	11960	-18.73	20240122	8100	20.00	20240805	11960	-18.73	20240122	8100	20.00	20240805	1.43	N	046890	500	291 억		7014779	N	N	31	N	00	N
101	20241015	120513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9820	-480	5	-4.66	14782993370	1474200	15.38	10290	10310	9780	13390	7210	10300	10023.84	12.03	0	75846	11993	11146	10023	9176	8053	11570	9600	292	3090	500	7820	10	1	58305400	5726	-25.57	0.80	12	2.53	-384.00	12318.00	11960	20240122	-17.89	8100	20240805	21.23	11960	-17.89	20240122	8100	21.23	20240805	11960	-17.89	20240122	8100	21.23	20240805	1.43	N	046890	500	291 억		7014779	N	N	31	N	00	N
102	20241015	110515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9870	-430	5	-4.17	13333969820	1326944	13.85	10290	10310	9780	13390	7210	10300	10044.55	12.03	0	98813	11993	11146	10023	9176	8053	11570	9600	292	3090	500	7820	10	1	58305400	5755	-25.70	0.80	12	2.28	-384.00	12318.00	11960	20240122	-17.47	8100	20240805	21.85	11960	-17.47	20240122	8100	21.85	20240805	11960	-17.47	20240122	8100	21.85	20240805	1.43	N	046890	500	291 억		7014779	N	N	31	N	00	N
103	20241015	100514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9920	-380	5	-3.69	10099892840	999225	10.43	10290	10310	9900	13390	7210	10300	10103.56	12.03	0	107341	11993	11146	10023	9176	8053	11570	9600	292	3090	500	7820	10	1	58305400	5784	-25.83	0.81	12	1.71	-384.00	12318.00	11960	20240122	-17.06	8100	20240805	22.47	11960	-17.06	20240122	8100	22.47	20240805	11960	-17.06	20240122	8100	22.47	20240805	1.43	N	046890	500	291 억		7014779	N	N	31	N	00	N
104	20241015	090513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10190	-110	5	-1.07	2717052530	265789	2.77	10290	10310	10100	13390	7210	10300	10215.88	12.03	0	-74	11993	11146	10023	9176	8053	11570	9600	292	3090	500	7820	10	1	58305400	5941	-26.54	0.83	12	0.46	-384.00	12318.00	11960	20240122	-14.80	8100	20240805	25.80	11960	-14.80	20240122	8100	25.80	20240805	11960	-14.80	20240122	8100	25.80	20240805	1.43	N	046890	500	291 억		7014779	N	N	31	N	00	N
105	20241014	160501	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10300	1550	2	17.71	96510052580	9456511	10402.97	9000	10870	8900	11370	6130	8750	10205.35	12.19	0	-97804	9016	8882	8816	8682	8616	8850	8650	292	2620	500	6650	10	1	58305400	6005	-26.82	0.84	12	16.22	-384.00	12318.00	11960	20240122	-13.88	8100	20240805	27.16	11960	-13.88	20240122	8100	27.16	20240805	11960	-13.88	20240122	8100	27.16	20240805	1.43	N	046890	500	291 억		7108278	N	N	31	N	00	N
106	20241014	150508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10150	1400	2	16.00	92110081100	9027757	9931.31	9000	10870	8900	11370	6130	8750	10202.99	12.19	0	-116475	9016	8882	8816	8682	8616	8850	8650	292	2620	500	6650	10	1	58305400	5918	-26.43	0.82	12	15.48	-384.00	12318.00	11960	20240122	-15.13	8100	20240805	25.31	11960	-15.13	20240122	8100	25.31	20240805	11960	-15.13	20240122	8100	25.31	20240805	1.43	N	046890	500	291 억		7108278	N	N	64	N	00	N
107	20241014	140508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10140	1390	2	15.89	86549318220	8480264	9329.02	9000	10870	8900	11370	6130	8750	10205.98	12.19	0	-132490	9016	8882	8816	8682	8616	8850	8650	292	2620	500	6650	10	1	58305400	5912	-26.41	0.82	12	14.54	-384.00	12318.00	11960	20240122	-15.22	8100	20240805	25.19	11960	-15.22	20240122	8100	25.19	20240805	11960	-15.22	20240122	8100	25.19	20240805	1.43	N	046890	500	291 억		7108278	N	N	64	N	00	N
108	20241014	130509	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10000	1250	2	14.29	72588506090	7118796	7831.29	9000	10870	8900	11370	6130	8750	10196.75	12.19	0	-171961	9016	8882	8816	8682	8616	8850	8650	292	2620	500	6650	10	1	58305400	5831	-26.04	0.81	12	12.21	-384.00	12318.00	11960	20240122	-16.39	8100	20240805	23.46	11960	-16.39	20240122	8100	23.46	20240805	11960	-16.39	20240122	8100	23.46	20240805	1.43	N	046890	500	291 억		7108278	N	N	64	N	00	N
109	20241014	120500	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10070	1320	2	15.09	68245789020	6687850	7357.21	9000	10870	8900	11370	6130	8750	10204.45	12.19	0	-174708	9016	8882	8816	8682	8616	8850	8650	292	2620	500	6650	10	1	58305400	5871	-26.22	0.82	12	11.47	-384.00	12318.00	11960	20240122	-15.80	8100	20240805	24.32	11960	-15.80	20240122	8100	24.32	20240805	11960	-15.80	20240122	8100	24.32	20240805	1.43	N	046890	500	291 억		7108278	N	N	64	N	00	N
110	20241014	110504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10090	1340	2	15.31	62290341840	6098734	6709.13	9000	10870	8900	11370	6130	8750	10213.66	12.19	0	-170680	9016	8882	8816	8682	8616	8850	8650	292	2620	500	6650	10	1	58305400	5883	-26.28	0.82	12	10.46	-384.00	12318.00	11960	20240122	-15.64	8100	20240805	24.57	11960	-15.64	20240122	8100	24.57	20240805	11960	-15.64	20240122	8100	24.57	20240805	1.43	N	046890	500	291 억		7108278	N	N	64	N	00	N
111	20241014	100503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10100	1350	2	15.43	41965433460	4101275	4511.75	9000	10870	8900	11370	6130	8750	10232.31	12.19	0	-95150	9016	8882	8816	8682	8616	8850	8650	292	2620	500	6650	10	1	58305400	5889	-26.30	0.82	12	7.03	-384.00	12318.00	11960	20240122	-15.55	8100	20240805	24.69	11960	-15.55	20240122	8100	24.69	20240805	11960	-15.55	20240122	8100	24.69	20240805	1.43	N	046890	500	291 억		7108278	N	N	64	N	00	N
112	20241014	090505	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8910	160	2	1.83	194903340	21757	23.93	9000	9000	8900	11370	6130	8750	8958.67	12.19	0	-3082	9016	8882	8816	8682	8616	8850	8650	292	2620	500	6650	10	1	58305400	5195	-23.20	0.72	12	0.04	-384.00	12318.00	11960	20240122	-25.50	8100	20240805	10.00	11960	-25.50	20240122	8100	10.00	20240805	11960	-25.50	20240122	8100	10.00	20240805	1.43	N	046890	500	291 억		7108278	N	N	64	N	00	N
113	20241011	160456	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8750	-30	5	-0.34	797644680	90249	94.36	8850	8950	8750	11410	6150	8780	8838.27	12.17	0	5464	8893	8836	8763	8706	8633	8865	8735	292	2630	500	6670	10	1	58305400	5102	-22.79	0.71	12	0.15	-384.00	12318.00	11960	20240122	-26.84	8100	20240805	8.02	11960	-26.84	20240122	8100	8.02	20240805	11960	-26.84	20240122	8100	8.02	20240805	1.43	N	046890	500	291 억		7097141	N	N	64	N	00	N
114	20241011	150502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8810	30	2	0.34	709877530	80240	83.90	8850	8950	8780	11410	6150	8780	8846.93	12.17	0	5409	8893	8836	8763	8706	8633	8865	8735	292	2630	500	6670	10	1	58305400	5137	-22.94	0.72	12	0.14	-384.00	12318.00	11960	20240122	-26.34	8100	20240805	8.77	11960	-26.34	20240122	8100	8.77	20240805	11960	-26.34	20240122	8100	8.77	20240805	1.43	N	046890	500	291 억		7097141	N	N	22	N	00	N
115	20241011	140503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8850	70	2	0.80	510339040	57619	60.25	8850	8950	8810	11410	6150	8780	8857.13	12.17	0	9208	8893	8836	8763	8706	8633	8865	8735	292	2630	500	6670	10	1	58305400	5160	-23.05	0.72	12	0.10	-384.00	12318.00	11960	20240122	-26.00	8100	20240805	9.26	11960	-26.00	20240122	8100	9.26	20240805	11960	-26.00	20240122	8100	9.26	20240805	1.43	N	046890	500	291 억		7097141	N	N	22	N	00	N
116	20241011	130504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8840	60	2	0.68	429532920	48481	50.69	8850	8950	8810	11410	6150	8780	8859.82	12.17	0	7462	8893	8836	8763	8706	8633	8865	8735	292	2630	500	6670	10	1	58305400	5154	-23.02	0.72	12	0.08	-384.00	12318.00	11960	20240122	-26.09	8100	20240805	9.14	11960	-26.09	20240122	8100	9.14	20240805	11960	-26.09	20240122	8100	9.14	20240805	1.43	N	046890	500	291 억		7097141	N	N	22	N	00	N
117	20241011	120501	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8830	50	2	0.57	410670580	46347	48.46	8850	8950	8810	11410	6150	8780	8860.78	12.17	0	7409	8893	8836	8763	8706	8633	8865	8735	292	2630	500	6670	10	1	58305400	5148	-22.99	0.72	12	0.08	-384.00	12318.00	11960	20240122	-26.17	8100	20240805	9.01	11960	-26.17	20240122	8100	9.01	20240805	11960	-26.17	20240122	8100	9.01	20240805	1.43	N	046890	500	291 억		7097141	N	N	22	N	00	N
118	20241011	110500	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8820	40	2	0.46	361843010	40813	42.67	8850	8950	8810	11410	6150	8780	8865.88	12.17	0	6502	8893	8836	8763	8706	8633	8865	8735	292	2630	500	6670	10	1	58305400	5143	-22.97	0.72	12	0.07	-384.00	12318.00	11960	20240122	-26.25	8100	20240805	8.89	11960	-26.25	20240122	8100	8.89	20240805	11960	-26.25	20240122	8100	8.89	20240805	1.43	N	046890	500	291 억		7097141	N	N	22	N	00	N
119	20241011	100508	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8850	70	2	0.80	270186300	30432	31.82	8850	8950	8810	11410	6150	8780	8878.36	12.17	0	5251	8893	8836	8763	8706	8633	8865	8735	292	2630	500	6670	10	1	58305400	5160	-23.05	0.72	12	0.05	-384.00	12318.00	11960	20240122	-26.00	8100	20240805	9.26	11960	-26.00	20240122	8100	9.26	20240805	11960	-26.00	20240122	8100	9.26	20240805	1.43	N	046890	500	291 억		7097141	N	N	22	N	00	N
120	20241011	090503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8930	150	2	1.71	130487560	14663	15.33	8850	8950	8850	11410	6150	8780	8899.10	12.17	0	6743	8893	8836	8763	8706	8633	8865	8735	292	2630	500	6670	10	1	58305400	5207	-23.26	0.72	12	0.03	-384.00	12318.00	11960	20240122	-25.33	8100	20240805	10.25	11960	-25.33	20240122	8100	10.25	20240805	11960	-25.33	20240122	8100	10.25	20240805	1.43	N	046890	500	291 억		7097141	N	N	22	N	00	N
121	20241010	160513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8780	60	2	0.69	824517490	94284	122.78	8750	8820	8690	11330	6110	8720	8744.43	12.19	0	-10412	8900	8810	8750	8660	8600	8855	8705	292	2610	500	6620	10	1	58305400	5119	-22.86	0.71	12	0.16	-384.00	12318.00	11960	20240122	-26.59	8100	20240805	8.40	11960	-26.59	20240122	8100	8.40	20240805	11960	-26.59	20240122	8100	8.40	20240805	1.45	N	046890	500	291 억		7106449	N	N	22	N	00	N
122	20241010	150521	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8750	30	2	0.34	612884370	70163	91.37	8750	8820	8690	11330	6110	8720	8735.15	12.19	0	-12260	8900	8810	8750	8660	8600	8855	8705	292	2610	500	6620	10	1	58305400	5102	-22.79	0.71	12	0.12	-384.00	12318.00	11960	20240122	-26.84	8100	20240805	8.02	11960	-26.84	20240122	8100	8.02	20240805	11960	-26.84	20240122	8100	8.02	20240805	1.45	N	046890	500	291 억		7106449	N	N	2560	N	00	N
123	20241010	140517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8710	-10	5	-0.11	461268200	52785	68.74	8750	8820	8700	11330	6110	8720	8738.62	12.19	0	-11908	8900	8810	8750	8660	8600	8855	8705	292	2610	500	6620	10	1	58305400	5078	-22.68	0.71	12	0.09	-384.00	12318.00	11960	20240122	-27.17	8100	20240805	7.53	11960	-27.17	20240122	8100	7.53	20240805	11960	-27.17	20240122	8100	7.53	20240805	1.45	N	046890	500	291 억		7106449	N	N	2560	N	00	N
124	20241010	130515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8730	10	2	0.11	383236510	43829	57.07	8750	8820	8700	11330	6110	8720	8743.90	12.19	0	-8882	8900	8810	8750	8660	8600	8855	8705	292	2610	500	6620	10	1	58305400	5090	-22.73	0.71	12	0.08	-384.00	12318.00	11960	20240122	-27.01	8100	20240805	7.78	11960	-27.01	20240122	8100	7.78	20240805	11960	-27.01	20240122	8100	7.78	20240805	1.45	N	046890	500	291 억		7106449	N	N	2560	N	00	N
125	20241010	120516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8750	30	2	0.34	316630590	36193	47.13	8750	8820	8710	11330	6110	8720	8748.39	12.19	0	-9540	8900	8810	8750	8660	8600	8855	8705	292	2610	500	6620	10	1	58305400	5102	-22.79	0.71	12	0.06	-384.00	12318.00	11960	20240122	-26.84	8100	20240805	8.02	11960	-26.84	20240122	8100	8.02	20240805	11960	-26.84	20240122	8100	8.02	20240805	1.45	N	046890	500	291 억		7106449	N	N	2560	N	00	N
126	20241010	110515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8740	20	2	0.23	285748090	32658	42.53	8750	8820	8710	11330	6110	8720	8749.71	12.19	0	-10822	8900	8810	8750	8660	8600	8855	8705	292	2610	500	6620	10	1	58305400	5096	-22.76	0.71	12	0.06	-384.00	12318.00	11960	20240122	-26.92	8100	20240805	7.90	11960	-26.92	20240122	8100	7.90	20240805	11960	-26.92	20240122	8100	7.90	20240805	1.45	N	046890	500	291 억		7106449	N	N	2560	N	00	N
127	20241010	100515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8720	0	3	0.00	204047420	23289	30.33	8750	8820	8710	11330	6110	8720	8761.54	12.19	0	-8013	8900	8810	8750	8660	8600	8855	8705	292	2610	500	6620	10	1	58305400	5084	-22.71	0.71	12	0.04	-384.00	12318.00	11960	20240122	-27.09	8100	20240805	7.65	11960	-27.09	20240122	8100	7.65	20240805	11960	-27.09	20240122	8100	7.65	20240805	1.45	N	046890	500	291 억		7106449	N	N	2560	N	00	N
128	20241010	090515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8800	80	2	0.92	14437670	1648	2.15	8750	8810	8730	11330	6110	8720	8760.72	12.19	0	-206	8900	8810	8750	8660	8600	8855	8705	292	2610	500	6620	10	1	58305400	5131	-22.92	0.71	12	0.00	-384.00	12318.00	11960	20240122	-26.42	8100	20240805	8.64	11960	-26.42	20240122	8100	8.64	20240805	11960	-26.42	20240122	8100	8.64	20240805	1.45	N	046890	500	291 억		7106449	N	N	2560	N	00	N
129	20241008	160512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8720	-130	5	-1.47	663395360	75951	69.54	8690	8840	8690	11500	6200	8850	8734.51	12.23	0	-1039	9030	8940	8840	8750	8650	8890	8700	292	2650	500	6720	10	1	58305400	5084	-22.71	0.71	12	0.13	-384.00	12318.00	11960	20240122	-27.09	8100	20240805	7.65	11960	-27.09	20240122	8100	7.65	20240805	11960	-27.09	20240122	8100	7.65	20240805	1.46	N	046890	500	291 억		7130074	N	N	2560	N	00	N
130	20241008	150515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8740	-110	5	-1.24	574968570	65817	60.26	8690	8840	8690	11500	6200	8850	8735.84	12.23	0	-1246	9030	8940	8840	8750	8650	8890	8700	292	2650	500	6720	10	1	58305400	5096	-22.76	0.71	12	0.11	-384.00	12318.00	11960	20240122	-26.92	8100	20240805	7.90	11960	-26.92	20240122	8100	7.90	20240805	11960	-26.92	20240122	8100	7.90	20240805	1.46	N	046890	500	291 억		7130074	N	N	404	N	00	N
131	20241008	140514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8730	-120	5	-1.36	518281270	59324	54.32	8690	8840	8690	11500	6200	8850	8736.43	12.23	0	-1466	9030	8940	8840	8750	8650	8890	8700	292	2650	500	6720	10	1	58305400	5090	-22.73	0.71	12	0.10	-384.00	12318.00	11960	20240122	-27.01	8100	20240805	7.78	11960	-27.01	20240122	8100	7.78	20240805	11960	-27.01	20240122	8100	7.78	20240805	1.46	N	046890	500	291 억		7130074	N	N	404	N	00	N
132	20241008	130513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8750	-100	5	-1.13	450598860	51573	47.22	8690	8840	8690	11500	6200	8850	8737.08	12.23	0	-2631	9030	8940	8840	8750	8650	8890	8700	292	2650	500	6720	10	1	58305400	5102	-22.79	0.71	12	0.09	-384.00	12318.00	11960	20240122	-26.84	8100	20240805	8.02	11960	-26.84	20240122	8100	8.02	20240805	11960	-26.84	20240122	8100	8.02	20240805	1.46	N	046890	500	291 억		7130074	N	N	404	N	00	N
133	20241008	120514	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8740	-110	5	-1.24	409830830	46912	42.95	8690	8840	8690	11500	6200	8850	8736.13	12.23	0	-3659	9030	8940	8840	8750	8650	8890	8700	292	2650	500	6720	10	1	58305400	5096	-22.76	0.71	12	0.08	-384.00	12318.00	11960	20240122	-26.92	8100	20240805	7.90	11960	-26.92	20240122	8100	7.90	20240805	11960	-26.92	20240122	8100	7.90	20240805	1.46	N	046890	500	291 억		7130074	N	N	404	N	00	N
134	20241008	110513	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8720	-130	5	-1.47	330588490	37824	34.63	8690	8840	8690	11500	6200	8850	8740.14	12.23	0	-1736	9030	8940	8840	8750	8650	8890	8700	292	2650	500	6720	10	1	58305400	5084	-22.71	0.71	12	0.06	-384.00	12318.00	11960	20240122	-27.09	8100	20240805	7.65	11960	-27.09	20240122	8100	7.65	20240805	11960	-27.09	20240122	8100	7.65	20240805	1.46	N	046890	500	291 억		7130074	N	N	404	N	00	N
135	20241008	100515	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8760	-90	5	-1.02	236816100	27097	24.81	8690	8840	8690	11500	6200	8850	8739.52	12.23	0	3209	9030	8940	8840	8750	8650	8890	8700	292	2650	500	6720	10	1	58305400	5108	-22.81	0.71	12	0.05	-384.00	12318.00	11960	20240122	-26.76	8100	20240805	8.15	11960	-26.76	20240122	8100	8.15	20240805	11960	-26.76	20240122	8100	8.15	20240805	1.46	N	046890	500	291 억		7130074	N	N	404	N	00	N
136	20241008	090512	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8760	-90	5	-1.02	101891210	11703	10.72	8690	8770	8690	11500	6200	8850	8706.26	12.23	0	3678	9030	8940	8840	8750	8650	8890	8700	292	2650	500	6720	10	1	58305400	5108	-22.81	0.71	12	0.02	-384.00	12318.00	11960	20240122	-26.76	8100	20240805	8.15	11960	-26.76	20240122	8100	8.15	20240805	11960	-26.76	20240122	8100	8.15	20240805	1.46	N	046890	500	291 억		7130074	N	N	404	N	00	N
137	20241007	160510	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8850	0	3	0.00	956710120	108316	88.40	8900	8930	8740	11500	6200	8850	8832.58	12.21	0	2733	9083	8966	8733	8616	8383	9025	8675	292	2650	500	6720	10	1	58305400	5160	-23.05	0.72	12	0.19	-384.00	12318.00	11960	20240122	-26.00	8100	20240805	9.26	11960	-26.00	20240122	8100	9.26	20240805	11960	-26.00	20240122	8100	9.26	20240805	1.48	N	046890	500	291 억		7119068	N	N	404	N	00	N
138	20241007	150457	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8830	-20	5	-0.23	736869780	83372	68.04	8900	8930	8740	11500	6200	8850	8838.34	12.21	0	-4887	9083	8966	8733	8616	8383	9025	8675	292	2650	500	6720	10	1	58305400	5148	-22.99	0.72	12	0.14	-384.00	12318.00	11960	20240122	-26.17	8100	20240805	9.01	11960	-26.17	20240122	8100	9.01	20240805	11960	-26.17	20240122	8100	9.01	20240805	1.48	N	046890	500	291 억		7119068	N	N	614	N	00	N
139	20241007	140516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8890	40	2	0.45	600181290	67913	55.43	8900	8930	8740	11500	6200	8850	8837.50	12.21	0	-7546	9083	8966	8733	8616	8383	9025	8675	292	2650	500	6720	10	1	58305400	5183	-23.15	0.72	12	0.12	-384.00	12318.00	11960	20240122	-25.67	8100	20240805	9.75	11960	-25.67	20240122	8100	9.75	20240805	11960	-25.67	20240122	8100	9.75	20240805	1.48	N	046890	500	291 억		7119068	N	N	614	N	00	N
140	20241007	130502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8850	0	3	0.00	464034920	52550	42.89	8900	8930	8740	11500	6200	8850	8830.35	12.21	0	-13134	9083	8966	8733	8616	8383	9025	8675	292	2650	500	6720	10	1	58305400	5160	-23.05	0.72	12	0.09	-384.00	12318.00	11960	20240122	-26.00	8100	20240805	9.26	11960	-26.00	20240122	8100	9.26	20240805	11960	-26.00	20240122	8100	9.26	20240805	1.48	N	046890	500	291 억		7119068	N	N	614	N	00	N
141	20241007	120533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8850	0	3	0.00	410182000	46462	37.92	8900	8930	8740	11500	6200	8850	8828.33	12.21	0	-11890	9083	8966	8733	8616	8383	9025	8675	292	2650	500	6720	10	1	58305400	5160	-23.05	0.72	12	0.08	-384.00	12318.00	11960	20240122	-26.00	8100	20240805	9.26	11960	-26.00	20240122	8100	9.26	20240805	11960	-26.00	20240122	8100	9.26	20240805	1.48	N	046890	500	291 억		7119068	N	N	614	N	00	N
142	20241007	110455	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8840	-10	5	-0.11	366855190	41567	33.93	8900	8930	8740	11500	6200	8850	8825.64	12.21	0	-12735	9083	8966	8733	8616	8383	9025	8675	292	2650	500	6720	10	1	58305400	5154	-23.02	0.72	12	0.07	-384.00	12318.00	11960	20240122	-26.09	8100	20240805	9.14	11960	-26.09	20240122	8100	9.14	20240805	11960	-26.09	20240122	8100	9.14	20240805	1.48	N	046890	500	291 억		7119068	N	N	614	N	00	N
143	20241007	100454	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8850	0	3	0.00	230428010	26144	21.34	8900	8930	8740	11500	6200	8850	8813.80	12.21	0	-10996	9083	8966	8733	8616	8383	9025	8675	292	2650	500	6720	10	1	58305400	5160	-23.05	0.72	12	0.04	-384.00	12318.00	11960	20240122	-26.00	8100	20240805	9.26	11960	-26.00	20240122	8100	9.26	20240805	11960	-26.00	20240122	8100	9.26	20240805	1.48	N	046890	500	291 억		7119068	N	N	614	N	00	N
144	20241007	090435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8800	-50	5	-0.56	68058890	7690	6.28	8900	8930	8800	11500	6200	8850	8850.31	12.21	0	-6504	9083	8966	8733	8616	8383	9025	8675	292	2650	500	6720	10	1	58305400	5131	-22.92	0.71	12	0.01	-384.00	12318.00	11960	20240122	-26.42	8100	20240805	8.64	11960	-26.42	20240122	8100	8.64	20240805	11960	-26.42	20240122	8100	8.64	20240805	1.48	N	046890	500	291 억		7119068	N	N	614	N	00	N
145	20241004	160440	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8850	300	2	3.51	1046243690	119794	112.51	8500	8850	8500	11110	5990	8550	8729.93	12.21	0	27371	8776	8662	8566	8452	8356	8615	8405	292	2560	500	6490	10	1	58305400	5160	-23.05	0.72	12	0.21	-384.00	12318.00	11960	20240122	-26.00	8100	20240805	9.26	11960	-26.00	20240122	8100	9.26	20240805	11960	-26.00	20240122	8100	9.26	20240805	1.45	N	046890	500	291 억		7117119	N	N	614	N	00	N
146	20241004	150444	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8770	220	2	2.57	733786360	84383	79.25	8500	8790	8500	11110	5990	8550	8695.90	12.21	0	25141	8776	8662	8566	8452	8356	8615	8405	292	2560	500	6490	10	1	58305400	5113	-22.84	0.71	12	0.14	-384.00	12318.00	11960	20240122	-26.67	8100	20240805	8.27	11960	-26.67	20240122	8100	8.27	20240805	11960	-26.67	20240122	8100	8.27	20240805	1.45	N	046890	500	291 억		7117119	N	N	1779	N	00	N
147	20241004	140444	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8740	190	2	2.22	585590840	67454	63.35	8500	8770	8500	11110	5990	8550	8681.34	12.21	0	24255	8776	8662	8566	8452	8356	8615	8405	292	2560	500	6490	10	1	58305400	5096	-22.76	0.71	12	0.12	-384.00	12318.00	11960	20240122	-26.92	8100	20240805	7.90	11960	-26.92	20240122	8100	7.90	20240805	11960	-26.92	20240122	8100	7.90	20240805	1.45	N	046890	500	291 억		7117119	N	N	1779	N	00	N
148	20241004	130444	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8760	210	2	2.46	521345330	60111	56.45	8500	8770	8500	11110	5990	8550	8673.04	12.21	0	21732	8776	8662	8566	8452	8356	8615	8405	292	2560	500	6490	10	1	58305400	5108	-22.81	0.71	12	0.10	-384.00	12318.00	11960	20240122	-26.76	8100	20240805	8.15	11960	-26.76	20240122	8100	8.15	20240805	11960	-26.76	20240122	8100	8.15	20240805	1.45	N	046890	500	291 억		7117119	N	N	1779	N	00	N
149	20241004	120443	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8750	200	2	2.34	441892480	51024	47.92	8500	8770	8500	11110	5990	8550	8660.48	12.21	0	15587	8776	8662	8566	8452	8356	8615	8405	292	2560	500	6490	10	1	58305400	5102	-22.79	0.71	12	0.09	-384.00	12318.00	11960	20240122	-26.84	8100	20240805	8.02	11960	-26.84	20240122	8100	8.02	20240805	11960	-26.84	20240122	8100	8.02	20240805	1.45	N	046890	500	291 억		7117119	N	N	1779	N	00	N
150	20241004	110443	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8740	190	2	2.22	401807700	46442	43.62	8500	8750	8500	11110	5990	8550	8651.82	12.21	0	12210	8776	8662	8566	8452	8356	8615	8405	292	2560	500	6490	10	1	58305400	5096	-22.76	0.71	12	0.08	-384.00	12318.00	11960	20240122	-26.92	8100	20240805	7.90	11960	-26.92	20240122	8100	7.90	20240805	11960	-26.92	20240122	8100	7.90	20240805	1.45	N	046890	500	291 억		7117119	N	N	1779	N	00	N
151	20241004	100438	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8680	130	2	1.52	251683280	29220	27.44	8500	8690	8500	11110	5990	8550	8613.39	12.21	0	6354	8776	8662	8566	8452	8356	8615	8405	292	2560	500	6490	10	1	58305400	5061	-22.60	0.70	12	0.05	-384.00	12318.00	11960	20240122	-27.42	8100	20240805	7.16	11960	-27.42	20240122	8100	7.16	20240805	11960	-27.42	20240122	8100	7.16	20240805	1.45	N	046890	500	291 억		7117119	N	N	1779	N	00	N
152	20241004	090439	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8560	10	2	0.12	42901870	5040	4.73	8500	8570	8500	11110	5990	8550	8512.28	12.21	0	514	8776	8662	8566	8452	8356	8615	8405	292	2560	500	6490	10	1	58305400	4991	-22.29	0.69	12	0.01	-384.00	12318.00	11960	20240122	-28.43	8100	20240805	5.68	11960	-28.43	20240122	8100	5.68	20240805	11960	-28.43	20240122	8100	5.68	20240805	1.45	N	046890	500	291 억		7117119	N	N	1779	N	00	N
153	20241002	160438	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8550	-140	5	-1.61	899414860	105243	102.23	8610	8680	8470	11290	6090	8690	8546.08	12.24	0	-8242	8943	8816	8743	8616	8543	8780	8580	292	2600	500	6600	10	1	58305400	4985	-22.27	0.69	12	0.18	-384.00	12318.00	11960	20240122	-28.51	8100	20240805	5.56	11960	-28.51	20240122	8100	5.56	20240805	11960	-28.51	20240122	8100	5.56	20240805	1.45	N	046890	500	291 억		7134226	N	N	1779	N	00	N
154	20241002	150446	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8540	-150	5	-1.73	813562140	95198	92.47	8610	8680	8470	11290	6090	8690	8546.00	12.24	0	-4584	8943	8816	8743	8616	8543	8780	8580	292	2600	500	6600	10	1	58305400	4979	-22.24	0.69	12	0.16	-384.00	12318.00	11960	20240122	-28.60	8100	20240805	5.43	11960	-28.60	20240122	8100	5.43	20240805	11960	-28.60	20240122	8100	5.43	20240805	1.45	N	046890	500	291 억		7134226	N	N	1690	N	00	N
155	20241002	140443	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8560	-130	5	-1.50	697796990	81640	79.30	8610	8680	8470	11290	6090	8690	8547.24	12.24	0	-1098	8943	8816	8743	8616	8543	8780	8580	292	2600	500	6600	10	1	58305400	4991	-22.29	0.69	12	0.14	-384.00	12318.00	11960	20240122	-28.43	8100	20240805	5.68	11960	-28.43	20240122	8100	5.68	20240805	11960	-28.43	20240122	8100	5.68	20240805	1.45	N	046890	500	291 억		7134226	N	N	1690	N	00	N
156	20241002	130440	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8610	-80	5	-0.92	615365390	72019	69.96	8610	8680	8470	11290	6090	8690	8544.49	12.24	0	-3407	8943	8816	8743	8616	8543	8780	8580	292	2600	500	6600	10	1	58305400	5020	-22.42	0.70	12	0.12	-384.00	12318.00	11960	20240122	-28.01	8100	20240805	6.30	11960	-28.01	20240122	8100	6.30	20240805	11960	-28.01	20240122	8100	6.30	20240805	1.45	N	046890	500	291 억		7134226	N	N	1690	N	00	N
157	20241002	120437	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8590	-100	5	-1.15	517362340	60641	58.90	8610	8680	8470	11290	6090	8690	8531.56	12.24	0	-5808	8943	8816	8743	8616	8543	8780	8580	292	2600	500	6600	10	1	58305400	5008	-22.37	0.70	12	0.10	-384.00	12318.00	11960	20240122	-28.18	8100	20240805	6.05	11960	-28.18	20240122	8100	6.05	20240805	11960	-28.18	20240122	8100	6.05	20240805	1.45	N	046890	500	291 억		7134226	N	N	1690	N	00	N
158	20241002	110432	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8580	-110	5	-1.27	464630370	54493	52.93	8610	8680	8470	11290	6090	8690	8526.42	12.24	0	-5967	8943	8816	8743	8616	8543	8780	8580	292	2600	500	6600	10	1	58305400	5003	-22.34	0.70	12	0.09	-384.00	12318.00	11960	20240122	-28.26	8100	20240805	5.93	11960	-28.26	20240122	8100	5.93	20240805	11960	-28.26	20240122	8100	5.93	20240805	1.45	N	046890	500	291 억		7134226	N	N	1690	N	00	N
159	20241002	100432	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8530	-160	5	-1.84	329841800	38716	37.61	8610	8680	8470	11290	6090	8690	8519.52	12.24	0	-11424	8943	8816	8743	8616	8543	8780	8580	292	2600	500	6600	10	1	58305400	4973	-22.21	0.69	12	0.07	-384.00	12318.00	11960	20240122	-28.68	8100	20240805	5.31	11960	-28.68	20240122	8100	5.31	20240805	11960	-28.68	20240122	8100	5.31	20240805	1.45	N	046890	500	291 억		7134226	N	N	1690	N	00	N
160	20241002	090430	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8610	-80	5	-0.92	46115520	5361	5.21	8610	8680	8560	11290	6090	8690	8602.04	12.24	0	299	8943	8816	8743	8616	8543	8780	8580	292	2600	500	6600	10	1	58305400	5020	-22.42	0.70	12	0.01	-384.00	12318.00	11960	20240122	-28.01	8100	20240805	6.30	11960	-28.01	20240122	8100	6.30	20240805	11960	-28.01	20240122	8100	6.30	20240805	1.45	N	046890	500	291 억		7134226	N	N	1690	N	00	N