KissMeData/114190/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	160853	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12520	80	2	0.64	886942730	72178	133.71	12350	12570	12070	16170	8710	12440	12288.26	1.22	0	-5899	12906	12672	12536	12302	12166	12605	12235	131	3730	500	8950	10	1	26123038	3271	74.52	8.38	12	0.28	168.00	1494.00	22800	20240614	-45.09	10280	20240909	21.79	22800	-45.09	20240614	10280	21.79	20240909	22800	-45.09	20240614	10280	21.79	20240909	1.28	N	114190	500	130 억		319947	N	N	154	N	00	N
3	20241031	150906	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12500	60	2	0.48	837594790	68230	126.40	12350	12570	12070	16170	8710	12440	12276.05	1.22	0	-6803	12906	12672	12536	12302	12166	12605	12235	131	3730	500	8950	10	1	26123038	3265	74.40	8.37	12	0.26	168.00	1494.00	22800	20240614	-45.18	10280	20240909	21.60	22800	-45.18	20240614	10280	21.60	20240909	22800	-45.18	20240614	10280	21.60	20240909	1.28	N	114190	500	130 억		319947	N	N	0	N	00	N
4	20241031	140905	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12390	-50	5	-0.40	701714450	57335	106.21	12350	12570	12070	16170	8710	12440	12238.85	1.22	0	-4231	12906	12672	12536	12302	12166	12605	12235	131	3730	500	8950	10	1	26123038	3237	73.75	8.29	12	0.22	168.00	1494.00	22800	20240614	-45.66	10280	20240909	20.53	22800	-45.66	20240614	10280	20.53	20240909	22800	-45.66	20240614	10280	20.53	20240909	1.28	N	114190	500	130 억		319947	N	N	0	N	00	N
5	20241031	130904	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12480	40	2	0.32	671578900	54907	101.72	12350	12570	12070	16170	8710	12440	12231.21	1.22	0	-4493	12906	12672	12536	12302	12166	12605	12235	131	3730	500	8950	10	1	26123038	3260	74.29	8.35	12	0.21	168.00	1494.00	22800	20240614	-45.26	10280	20240909	21.40	22800	-45.26	20240614	10280	21.40	20240909	22800	-45.26	20240614	10280	21.40	20240909	1.28	N	114190	500	130 억		319947	N	N	0	N	00	N
6	20241031	120904	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12400	-40	5	-0.32	594414280	48716	90.25	12350	12410	12070	16170	8710	12440	12201.62	1.22	0	-4363	12906	12672	12536	12302	12166	12605	12235	131	3730	500	8950	10	1	26123038	3239	73.81	8.30	12	0.19	168.00	1494.00	22800	20240614	-45.61	10280	20240909	20.62	22800	-45.61	20240614	10280	20.62	20240909	22800	-45.61	20240614	10280	20.62	20240909	1.28	N	114190	500	130 억		319947	N	N	0	N	00	N
7	20241031	110904	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12310	-130	5	-1.05	527383130	43284	80.18	12350	12370	12070	16170	8710	12440	12184.25	1.22	0	-6092	12906	12672	12536	12302	12166	12605	12235	131	3730	500	8950	10	1	26123038	3216	73.27	8.24	12	0.17	168.00	1494.00	22800	20240614	-46.01	10280	20240909	19.75	22800	-46.01	20240614	10280	19.75	20240909	22800	-46.01	20240614	10280	19.75	20240909	1.28	N	114190	500	130 억		319947	N	N	0	N	00	N
8	20241031	100903	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12290	-150	5	-1.21	442827090	36384	67.40	12350	12370	12070	16170	8710	12440	12170.93	1.22	0	-7082	12906	12672	12536	12302	12166	12605	12235	131	3730	500	8950	10	1	26123038	3211	73.15	8.23	12	0.14	168.00	1494.00	22800	20240614	-46.10	10280	20240909	19.55	22800	-46.10	20240614	10280	19.55	20240909	22800	-46.10	20240614	10280	19.55	20240909	1.28	N	114190	500	130 억		319947	N	N	0	N	00	N
9	20241031	090900	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12100	-340	5	-2.73	165755610	13588	25.17	12350	12350	12080	16170	8710	12440	12198.68	1.22	0	-2812	12906	12672	12536	12302	12166	12605	12235	131	3730	500	8950	10	1	26123038	3161	72.02	8.10	12	0.05	168.00	1494.00	22800	20240614	-46.93	10280	20240909	17.70	22800	-46.93	20240614	10280	17.70	20240909	22800	-46.93	20240614	10280	17.70	20240909	1.28	N	114190	500	130 억		319947	N	N	0	N	00	N
10	20241030	160900	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12440	-330	5	-2.58	674106830	53894	69.21	12680	12770	12400	16600	8940	12770	12508.05	1.26	0	-8559	13596	13182	12836	12422	12076	13010	12250	131	3830	500	9190	10	1	26123038	3250	74.05	8.33	12	0.21	168.00	1494.00	22800	20240614	-45.44	10280	20240909	21.01	22800	-45.44	20240614	10280	21.01	20240909	22800	-45.44	20240614	10280	21.01	20240909	1.28	N	114190	500	130 억		328995	N	N	115	N	00	N
11	20241030	150921	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12440	-330	5	-2.58	615755990	49199	63.18	12680	12770	12400	16600	8940	12770	12515.62	1.26	0	-7028	13596	13182	12836	12422	12076	13010	12250	131	3830	500	9190	10	1	26123038	3250	74.05	8.33	12	0.19	168.00	1494.00	22800	20240614	-45.44	10280	20240909	21.01	22800	-45.44	20240614	10280	21.01	20240909	22800	-45.44	20240614	10280	21.01	20240909	1.28	N	114190	500	130 억		328995	N	N	115	N	00	N
12	20241030	140902	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12450	-320	5	-2.51	565479270	45157	57.99	12680	12770	12400	16600	8940	12770	12522.52	1.26	0	-6630	13596	13182	12836	12422	12076	13010	12250	131	3830	500	9190	10	1	26123038	3252	74.11	8.33	12	0.17	168.00	1494.00	22800	20240614	-45.39	10280	20240909	21.11	22800	-45.39	20240614	10280	21.11	20240909	22800	-45.39	20240614	10280	21.11	20240909	1.28	N	114190	500	130 억		328995	N	N	115	N	00	N
13	20241030	130907	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12480	-290	5	-2.27	358241740	28498	36.60	12680	12770	12430	16600	8940	12770	12570.77	1.26	0	-8140	13596	13182	12836	12422	12076	13010	12250	131	3830	500	9190	10	1	26123038	3260	74.29	8.35	12	0.11	168.00	1494.00	22800	20240614	-45.26	10280	20240909	21.40	22800	-45.26	20240614	10280	21.40	20240909	22800	-45.26	20240614	10280	21.40	20240909	1.28	N	114190	500	130 억		328995	N	N	115	N	00	N
14	20241030	120920	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12510	-260	5	-2.04	280411520	22258	28.58	12680	12770	12500	16600	8940	12770	12598.24	1.26	0	-6100	13596	13182	12836	12422	12076	13010	12250	131	3830	500	9190	10	1	26123038	3268	74.46	8.37	12	0.09	168.00	1494.00	22800	20240614	-45.13	10280	20240909	21.69	22800	-45.13	20240614	10280	21.69	20240909	22800	-45.13	20240614	10280	21.69	20240909	1.28	N	114190	500	130 억		328995	N	N	115	N	00	N
15	20241030	110904	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12650	-120	5	-0.94	183928890	14573	18.71	12680	12770	12510	16600	8940	12770	12621.21	1.26	0	-432	13596	13182	12836	12422	12076	13010	12250	131	3830	500	9190	10	1	26123038	3305	75.30	8.47	12	0.06	168.00	1494.00	22800	20240614	-44.52	10280	20240909	23.05	22800	-44.52	20240614	10280	23.05	20240909	22800	-44.52	20240614	10280	23.05	20240909	1.28	N	114190	500	130 억		328995	N	N	115	N	00	N
16	20241030	100900	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12550	-220	5	-1.72	144250400	11426	14.67	12680	12740	12510	16600	8940	12770	12624.75	1.26	0	-169	13596	13182	12836	12422	12076	13010	12250	131	3830	500	9190	10	1	26123038	3278	74.70	8.40	12	0.04	168.00	1494.00	22800	20240614	-44.96	10280	20240909	22.08	22800	-44.96	20240614	10280	22.08	20240909	22800	-44.96	20240614	10280	22.08	20240909	1.28	N	114190	500	130 억		328995	N	N	115	N	00	N
17	20241030	090905	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12550	-220	5	-1.72	24105810	1915	2.46	12680	12700	12510	16600	8940	12770	12587.89	1.26	0	611	13596	13182	12836	12422	12076	13010	12250	131	3830	500	9190	10	1	26123038	3278	74.70	8.40	12	0.01	168.00	1494.00	22800	20240614	-44.96	10280	20240909	22.08	22800	-44.96	20240614	10280	22.08	20240909	22800	-44.96	20240614	10280	22.08	20240909	1.28	N	114190	500	130 억		328995	N	N	115	N	00	N
18	20241029	160832	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12770	-270	5	-2.07	980428530	77289	84.72	13250	13250	12490	16950	9130	13040	12685.17	1.34	15	-19963	13553	13296	12803	12546	12053	13425	12675	131	3910	500	9380	10	1	26123038	3336	76.01	8.55	12	0.30	168.00	1494.00	22800	20240614	-43.99	10280	20240909	24.22	22800	-43.99	20240614	10280	24.22	20240909	22800	-43.99	20240614	10280	24.22	20240909	1.29	N	114190	500	130 억		350145	N	N	115	N	00	N
19	20241029	150845	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12740	-300	5	-2.30	925443220	72970	79.98	13250	13250	12490	16950	9130	13040	12682.52	1.34	15	-20163	13553	13296	12803	12546	12053	13425	12675	131	3910	500	9380	10	1	26123038	3328	75.83	8.53	12	0.28	168.00	1494.00	22800	20240614	-44.12	10280	20240909	23.93	22800	-44.12	20240614	10280	23.93	20240909	22800	-44.12	20240614	10280	23.93	20240909	1.29	N	114190	500	130 억		350145	N	N	0	N	00	N
20	20241029	140746	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12530	-510	5	-3.91	786936390	62033	68.00	13250	13250	12490	16950	9130	13040	12685.77	1.34	15	-22090	13553	13296	12803	12546	12053	13425	12675	131	3910	500	9380	10	1	26123038	3273	74.58	8.39	12	0.24	168.00	1494.00	22800	20240614	-45.04	10280	20240909	21.89	22800	-45.04	20240614	10280	21.89	20240909	22800	-45.04	20240614	10280	21.89	20240909	1.29	N	114190	500	130 억		350145	N	N	0	N	00	N
21	20241029	130839	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12630	-410	5	-3.14	741366940	58404	64.02	13250	13250	12490	16950	9130	13040	12693.77	1.34	15	-20652	13553	13296	12803	12546	12053	13425	12675	131	3910	500	9380	10	1	26123038	3299	75.18	8.45	12	0.22	168.00	1494.00	22800	20240614	-44.61	10280	20240909	22.86	22800	-44.61	20240614	10280	22.86	20240909	22800	-44.61	20240614	10280	22.86	20240909	1.29	N	114190	500	130 억		350145	N	N	0	N	00	N
22	20241029	120841	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12560	-480	5	-3.68	708926640	55824	61.19	13250	13250	12490	16950	9130	13040	12699.32	1.34	15	-19086	13553	13296	12803	12546	12053	13425	12675	131	3910	500	9380	10	1	26123038	3281	74.76	8.41	12	0.21	168.00	1494.00	22800	20240614	-44.91	10280	20240909	22.18	22800	-44.91	20240614	10280	22.18	20240909	22800	-44.91	20240614	10280	22.18	20240909	1.29	N	114190	500	130 억		350145	N	N	0	N	00	N
23	20241029	110856	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12560	-480	5	-3.68	676940850	53278	58.40	13250	13250	12490	16950	9130	13040	12705.82	1.34	15	-18413	13553	13296	12803	12546	12053	13425	12675	131	3910	500	9380	10	1	26123038	3281	74.76	8.41	12	0.20	168.00	1494.00	22800	20240614	-44.91	10280	20240909	22.18	22800	-44.91	20240614	10280	22.18	20240909	22800	-44.91	20240614	10280	22.18	20240909	1.29	N	114190	500	130 억		350145	N	N	0	N	00	N
24	20241029	100838	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12590	-450	5	-3.45	520505360	40793	44.71	13250	13250	12550	16950	9130	13040	12759.67	1.34	15	-14440	13553	13296	12803	12546	12053	13425	12675	131	3910	500	9380	10	1	26123038	3289	74.94	8.43	12	0.16	168.00	1494.00	22800	20240614	-44.78	10280	20240909	22.47	22800	-44.78	20240614	10280	22.47	20240909	22800	-44.78	20240614	10280	22.47	20240909	1.29	N	114190	500	130 억		350145	N	N	0	N	00	N
25	20241028	160830	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13040	610	2	4.91	1161646680	90773	135.50	12430	13060	12310	16150	8710	12430	12796.35	1.24	0	31796	13076	12752	12496	12172	11916	12625	12045	131	3720	500	8940	10	1	26123038	3406	77.62	8.73	12	0.35	168.00	1494.00	22800	20240614	-42.81	10280	20240909	26.85	22800	-42.81	20240614	10280	26.85	20240909	22800	-42.81	20240614	10280	26.85	20240909	1.26	N	114190	500	130 억		324376	N	N	0	N	00	N
26	20241028	150836	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13020	590	2	4.75	1095132140	85670	127.88	12430	13030	12310	16150	8710	12430	12783.15	1.24	0	31703	13076	12752	12496	12172	11916	12625	12045	131	3720	500	8940	10	1	26123038	3401	77.50	8.71	12	0.33	168.00	1494.00	22800	20240614	-42.89	10280	20240909	26.65	22800	-42.89	20240614	10280	26.65	20240909	22800	-42.89	20240614	10280	26.65	20240909	1.26	N	114190	500	130 억		324376	N	N	0	N	00	N
27	20241028	140837	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12950	520	2	4.18	1000257220	78357	116.96	12430	13030	12310	16150	8710	12430	12765.38	1.24	0	29850	13076	12752	12496	12172	11916	12625	12045	131	3720	500	8940	10	1	26123038	3383	77.08	8.67	12	0.30	168.00	1494.00	22800	20240614	-43.20	10280	20240909	25.97	22800	-43.20	20240614	10280	25.97	20240909	22800	-43.20	20240614	10280	25.97	20240909	1.26	N	114190	500	130 억		324376	N	N	0	N	00	N
28	20241028	130831	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12960	530	2	4.26	925033190	72556	108.30	12430	13030	12310	16150	8710	12430	12749.23	1.24	0	27041	13076	12752	12496	12172	11916	12625	12045	131	3720	500	8940	10	1	26123038	3386	77.14	8.67	12	0.28	168.00	1494.00	22800	20240614	-43.16	10280	20240909	26.07	22800	-43.16	20240614	10280	26.07	20240909	22800	-43.16	20240614	10280	26.07	20240909	1.26	N	114190	500	130 억		324376	N	N	0	N	00	N
29	20241028	120835	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12970	540	2	4.34	845746070	66452	99.19	12430	13000	12310	16150	8710	12430	12727.17	1.24	0	24509	13076	12752	12496	12172	11916	12625	12045	131	3720	500	8940	10	1	26123038	3388	77.20	8.68	12	0.25	168.00	1494.00	22800	20240614	-43.11	10280	20240909	26.17	22800	-43.11	20240614	10280	26.17	20240909	22800	-43.11	20240614	10280	26.17	20240909	1.26	N	114190	500	130 억		324376	N	N	0	N	00	N
30	20241028	110723	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12840	410	2	3.30	683416430	53872	80.41	12430	12920	12310	16150	8710	12430	12685.93	1.24	0	15937	13076	12752	12496	12172	11916	12625	12045	131	3720	500	8940	10	1	26123038	3354	76.43	8.59	12	0.21	168.00	1494.00	22800	20240614	-43.68	10280	20240909	24.90	22800	-43.68	20240614	10280	24.90	20240909	22800	-43.68	20240614	10280	24.90	20240909	1.26	N	114190	500	130 억		324376	N	N	0	N	00	N
31	20241028	100830	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12900	470	2	3.78	550493890	43508	64.94	12430	12920	12310	16150	8710	12430	12652.71	1.24	0	17987	13076	12752	12496	12172	11916	12625	12045	131	3720	500	8940	10	1	26123038	3370	76.79	8.63	12	0.17	168.00	1494.00	22800	20240614	-43.42	10280	20240909	25.49	22800	-43.42	20240614	10280	25.49	20240909	22800	-43.42	20240614	10280	25.49	20240909	1.26	N	114190	500	130 억		324376	N	N	0	N	00	N
32	20241028	090830	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12600	170	2	1.37	103861950	8325	12.43	12430	12600	12310	16150	8710	12430	12475.91	1.24	0	6124	13076	12752	12496	12172	11916	12625	12045	131	3720	500	8940	10	1	26123038	3292	75.00	8.43	12	0.03	168.00	1494.00	22800	20240614	-44.74	10280	20240909	22.57	22800	-44.74	20240614	10280	22.57	20240909	22800	-44.74	20240614	10280	22.57	20240909	1.26	N	114190	500	130 억		324376	N	N	0	N	00	N
33	20241025	160832	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12430	90	2	0.73	833349300	66834	73.46	12660	12820	12240	16040	8640	12340	12468.95	1.29	0	-7531	13246	12792	12526	12072	11806	12660	11940	131	3700	500	8880	10	1	26123038	3247	73.99	8.32	12	0.26	168.00	1494.00	22800	20240614	-45.48	10280	20240909	20.91	22800	-45.48	20240614	10280	20.91	20240909	22800	-45.48	20240614	10280	20.91	20240909	1.28	N	114190	500	130 억		336288	N	N	475	N	00	N
34	20241025	150834	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12420	80	2	0.65	777232550	62316	68.50	12660	12820	12240	16040	8640	12340	12472.44	1.29	0	-8610	13246	12792	12526	12072	11806	12660	11940	131	3700	500	8880	10	1	26123038	3244	73.93	8.31	12	0.24	168.00	1494.00	22800	20240614	-45.53	10280	20240909	20.82	22800	-45.53	20240614	10280	20.82	20240909	22800	-45.53	20240614	10280	20.82	20240909	1.28	N	114190	500	130 억		336288	N	N	475	N	00	N
35	20241025	140832	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12380	40	2	0.32	686416460	54988	60.44	12660	12820	12240	16040	8640	12340	12483.02	1.29	0	-7972	13246	12792	12526	12072	11806	12660	11940	131	3700	500	8880	10	1	26123038	3234	73.69	8.29	12	0.21	168.00	1494.00	22800	20240614	-45.70	10280	20240909	20.43	22800	-45.70	20240614	10280	20.43	20240909	22800	-45.70	20240614	10280	20.43	20240909	1.28	N	114190	500	130 억		336288	N	N	475	N	00	N
36	20241025	130834	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12440	100	2	0.81	623384700	49912	54.86	12660	12820	12240	16040	8640	12340	12489.68	1.29	0	-9119	13246	12792	12526	12072	11806	12660	11940	131	3700	500	8880	10	1	26123038	3250	74.05	8.33	12	0.19	168.00	1494.00	22800	20240614	-45.44	10280	20240909	21.01	22800	-45.44	20240614	10280	21.01	20240909	22800	-45.44	20240614	10280	21.01	20240909	1.28	N	114190	500	130 억		336288	N	N	475	N	00	N
37	20241025	120837	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12510	170	2	1.38	544755110	43637	47.96	12660	12820	12240	16040	8640	12340	12483.79	1.29	0	-10701	13246	12792	12526	12072	11806	12660	11940	131	3700	500	8880	10	1	26123038	3268	74.46	8.37	12	0.17	168.00	1494.00	22800	20240614	-45.13	10280	20240909	21.69	22800	-45.13	20240614	10280	21.69	20240909	22800	-45.13	20240614	10280	21.69	20240909	1.28	N	114190	500	130 억		336288	N	N	475	N	00	N
38	20241025	110830	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12360	20	2	0.16	487676140	39042	42.91	12660	12820	12240	16040	8640	12340	12491.06	1.29	0	-10994	13246	12792	12526	12072	11806	12660	11940	131	3700	500	8880	10	1	26123038	3229	73.57	8.27	12	0.15	168.00	1494.00	22800	20240614	-45.79	10280	20240909	20.23	22800	-45.79	20240614	10280	20.23	20240909	22800	-45.79	20240614	10280	20.23	20240909	1.28	N	114190	500	130 억		336288	N	N	475	N	00	N
39	20241025	100832	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12340	0	3	0.00	380040280	30307	33.31	12660	12820	12320	16040	8640	12340	12539.69	1.29	0	-6638	13246	12792	12526	12072	11806	12660	11940	131	3700	500	8880	10	1	26123038	3224	73.45	8.26	12	0.12	168.00	1494.00	22800	20240614	-45.88	10280	20240909	20.04	22800	-45.88	20240614	10280	20.04	20240909	22800	-45.88	20240614	10280	20.04	20240909	1.28	N	114190	500	130 억		336288	N	N	475	N	00	N
40	20241025	090835	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12500	160	2	1.30	189217690	14934	16.42	12660	12820	12500	16040	8640	12340	12670.26	1.29	0	1152	13246	12792	12526	12072	11806	12660	11940	131	3700	500	8880	10	1	26123038	3265	74.40	8.37	12	0.06	168.00	1494.00	22800	20240614	-45.18	10280	20240909	21.60	22800	-45.18	20240614	10280	21.60	20240909	22800	-45.18	20240614	10280	21.60	20240909	1.28	N	114190	500	130 억		336288	N	N	475	N	00	N
41	20241024	160816	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12340	-420	5	-3.29	1130420510	90491	99.16	12960	12980	12260	16580	8940	12760	12492.19	1.46	0	-49541	13200	12980	12660	12440	12120	13090	12550	131	3820	500	9180	10	1	26123038	3224	73.45	8.26	12	0.35	168.00	1494.00	23550	20231017	-47.60	10280	20240909	20.04	22800	-45.88	20240614	10280	20.04	20240909	22800	-45.88	20240614	10280	20.04	20240909	1.24	N	114190	500	130 억		381856	N	N	475	N	00	N
42	20241024	150824	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12380	-380	5	-2.98	1067126450	85362	93.54	12960	12980	12260	16580	8940	12760	12501.19	1.46	0	-47245	13200	12980	12660	12440	12120	13090	12550	131	3820	500	9180	10	1	26123038	3234	73.69	8.29	12	0.33	168.00	1494.00	23550	20231017	-47.43	10280	20240909	20.43	22800	-45.70	20240614	10280	20.43	20240909	22800	-45.70	20240614	10280	20.43	20240909	1.24	N	114190	500	130 억		381856	N	N	20	N	00	N
43	20241024	140811	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12280	-480	5	-3.76	962874310	76876	84.24	12960	12980	12280	16580	8940	12760	12525.03	1.46	0	-45793	13200	12980	12660	12440	12120	13090	12550	131	3820	500	9180	10	1	26123038	3208	73.10	8.22	12	0.29	168.00	1494.00	23550	20231017	-47.86	10280	20240909	19.46	22800	-46.14	20240614	10280	19.46	20240909	22800	-46.14	20240614	10280	19.46	20240909	1.24	N	114190	500	130 억		381856	N	N	20	N	00	N
44	20241024	130822	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12380	-380	5	-2.98	790336130	62876	68.90	12960	12980	12360	16580	8940	12760	12569.76	1.46	0	-39724	13200	12980	12660	12440	12120	13090	12550	131	3820	500	9180	10	1	26123038	3234	73.69	8.29	12	0.24	168.00	1494.00	23550	20231017	-47.43	10280	20240909	20.43	22800	-45.70	20240614	10280	20.43	20240909	22800	-45.70	20240614	10280	20.43	20240909	1.24	N	114190	500	130 억		381856	N	N	20	N	00	N
45	20241024	120821	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12460	-300	5	-2.35	588015400	46561	51.02	12960	12980	12400	16580	8940	12760	12628.93	1.46	0	-27449	13200	12980	12660	12440	12120	13090	12550	131	3820	500	9180	10	1	26123038	3255	74.17	8.34	12	0.18	168.00	1494.00	23550	20231017	-47.09	10280	20240909	21.21	22800	-45.35	20240614	10280	21.21	20240909	22800	-45.35	20240614	10280	21.21	20240909	1.24	N	114190	500	130 억		381856	N	N	20	N	00	N
46	20241024	110824	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12460	-300	5	-2.35	550922430	43583	47.76	12960	12980	12400	16580	8940	12760	12640.76	1.46	0	-25983	13200	12980	12660	12440	12120	13090	12550	131	3820	500	9180	10	1	26123038	3255	74.17	8.34	12	0.17	168.00	1494.00	23550	20231017	-47.09	10280	20240909	21.21	22800	-45.35	20240614	10280	21.21	20240909	22800	-45.35	20240614	10280	21.21	20240909	1.24	N	114190	500	130 억		381856	N	N	20	N	00	N
47	20241024	100810	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12530	-230	5	-1.80	416412930	32800	35.94	12960	12980	12520	16580	8940	12760	12695.52	1.46	0	-19983	13200	12980	12660	12440	12120	13090	12550	131	3820	500	9180	10	1	26123038	3273	74.58	8.39	12	0.13	168.00	1494.00	23550	20231017	-46.79	10280	20240909	21.89	22800	-45.04	20240614	10280	21.89	20240909	22800	-45.04	20240614	10280	21.89	20240909	1.24	N	114190	500	130 억		381856	N	N	20	N	00	N
48	20241024	090851	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12720	-40	5	-0.31	156567710	12224	13.40	12960	12980	12620	16580	8940	12760	12808.22	1.46	0	-7885	13200	12980	12660	12440	12120	13090	12550	131	3820	500	9180	10	1	26123038	3323	75.71	8.51	12	0.05	168.00	1494.00	23550	20231017	-45.99	10280	20240909	23.74	22800	-44.21	20240614	10280	23.74	20240909	22800	-44.21	20240614	10280	23.74	20240909	1.24	N	114190	500	130 억		381856	N	N	20	N	00	N
49	20241023	160823	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12760	70	2	0.55	1145564000	90699	87.14	12580	12880	12340	16490	8890	12690	12630.03	1.47	0	2565	13416	13052	12736	12372	12056	12895	12215	131	3800	500	9130	10	1	26123038	3333	75.95	8.54	12	0.35	168.00	1494.00	23550	20231017	-45.82	10280	20240909	24.12	22800	-44.04	20240614	10280	24.12	20240909	22800	-44.04	20240614	10280	24.12	20240909	1.26	N	114190	500	130 억		385146	N	N	20	N	00	N
50	20241023	150837	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12750	60	2	0.47	1096429530	86846	83.44	12580	12880	12340	16490	8890	12690	12624.99	1.47	0	3351	13416	13052	12736	12372	12056	12895	12215	131	3800	500	9130	10	1	26123038	3331	75.89	8.53	12	0.33	168.00	1494.00	23550	20231017	-45.86	10280	20240909	24.03	22800	-44.08	20240614	10280	24.03	20240909	22800	-44.08	20240614	10280	24.03	20240909	1.26	N	114190	500	130 억		385146	N	N	174	N	00	N
51	20241023	140842	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12730	40	2	0.32	897686770	71345	68.55	12580	12830	12340	16490	8890	12690	12582.34	1.47	0	7412	13416	13052	12736	12372	12056	12895	12215	131	3800	500	9130	10	1	26123038	3325	75.77	8.52	12	0.27	168.00	1494.00	23550	20231017	-45.94	10280	20240909	23.83	22800	-44.17	20240614	10280	23.83	20240909	22800	-44.17	20240614	10280	23.83	20240909	1.26	N	114190	500	130 억		385146	N	N	174	N	00	N
52	20241023	130829	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12630	-60	5	-0.47	710381860	56669	54.45	12580	12750	12340	16490	8890	12690	12535.63	1.47	0	2785	13416	13052	12736	12372	12056	12895	12215	131	3800	500	9130	10	1	26123038	3299	75.18	8.45	12	0.22	168.00	1494.00	23550	20231017	-46.37	10280	20240909	22.86	22800	-44.61	20240614	10280	22.86	20240909	22800	-44.61	20240614	10280	22.86	20240909	1.26	N	114190	500	130 억		385146	N	N	174	N	00	N
53	20241023	120825	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12690	0	3	0.00	654622980	52275	50.22	12580	12740	12340	16490	8890	12690	12522.68	1.47	0	4352	13416	13052	12736	12372	12056	12895	12215	131	3800	500	9130	10	1	26123038	3315	75.54	8.49	12	0.20	168.00	1494.00	23550	20231017	-46.11	10280	20240909	23.44	22800	-44.34	20240614	10280	23.44	20240909	22800	-44.34	20240614	10280	23.44	20240909	1.26	N	114190	500	130 억		385146	N	N	174	N	00	N
54	20241023	110821	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12500	-190	5	-1.50	462678270	37082	35.63	12580	12670	12340	16490	8890	12690	12477.17	1.47	0	-7447	13416	13052	12736	12372	12056	12895	12215	131	3800	500	9130	10	1	26123038	3265	74.40	8.37	12	0.14	168.00	1494.00	23550	20231017	-46.92	10280	20240909	21.60	22800	-45.18	20240614	10280	21.60	20240909	22800	-45.18	20240614	10280	21.60	20240909	1.26	N	114190	500	130 억		385146	N	N	174	N	00	N
55	20241023	100825	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12500	-190	5	-1.50	299968310	24030	23.09	12580	12670	12340	16490	8890	12690	12483.08	1.47	0	-3934	13416	13052	12736	12372	12056	12895	12215	131	3800	500	9130	10	1	26123038	3265	74.40	8.37	12	0.09	168.00	1494.00	23550	20231017	-46.92	10280	20240909	21.60	22800	-45.18	20240614	10280	21.60	20240909	22800	-45.18	20240614	10280	21.60	20240909	1.26	N	114190	500	130 억		385146	N	N	174	N	00	N
56	20241023	090825	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12550	-140	5	-1.10	42981550	3411	3.28	12580	12670	12550	16490	8890	12690	12600.86	1.47	0	-829	13416	13052	12736	12372	12056	12895	12215	131	3800	500	9130	10	1	26123038	3278	74.70	8.40	12	0.01	168.00	1494.00	23550	20231017	-46.71	10280	20240909	22.08	22800	-44.96	20240614	10280	22.08	20240909	22800	-44.96	20240614	10280	22.08	20240909	1.26	N	114190	500	130 억		385146	N	N	174	N	00	N
57	20241022	160814	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12690	-410	5	-3.13	1307221210	103726	62.73	12970	13100	12420	17030	9170	13100	12602.52	1.59	0	-35562	13720	13410	12820	12510	11920	13565	12665	131	3930	500	9430	10	1	26123038	3315	75.54	8.49	12	0.40	168.00	1494.00	23550	20231017	-46.11	10280	20240909	23.44	22800	-44.34	20240614	10280	23.44	20240909	22800	-44.34	20240614	10280	23.44	20240909	1.30	N	114190	500	130 억		414815	N	N	174	N	00	N
58	20241022	150825	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12550	-550	5	-4.20	1261605530	100102	60.54	12970	13100	12420	17030	9170	13100	12603.10	1.59	0	-35055	13720	13410	12820	12510	11920	13565	12665	131	3930	500	9430	10	1	26123038	3278	74.70	8.40	12	0.38	168.00	1494.00	23550	20231017	-46.71	10280	20240909	22.08	22800	-44.96	20240614	10280	22.08	20240909	22800	-44.96	20240614	10280	22.08	20240909	1.30	N	114190	500	130 억		414815	N	N	6	N	00	N
59	20241022	140825	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12570	-530	5	-4.05	1175809310	93282	56.42	12970	13100	12420	17030	9170	13100	12604.78	1.59	0	-34429	13720	13410	12820	12510	11920	13565	12665	131	3930	500	9430	10	1	26123038	3284	74.82	8.41	12	0.36	168.00	1494.00	23550	20231017	-46.62	10280	20240909	22.28	22800	-44.87	20240614	10280	22.28	20240909	22800	-44.87	20240614	10280	22.28	20240909	1.30	N	114190	500	130 억		414815	N	N	6	N	00	N
60	20241022	130825	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12500	-600	5	-4.58	1004527580	79639	48.17	12970	13100	12420	17030	9170	13100	12613.38	1.59	0	-34841	13720	13410	12820	12510	11920	13565	12665	131	3930	500	9430	10	1	26123038	3265	74.40	8.37	12	0.30	168.00	1494.00	23550	20231017	-46.92	10280	20240909	21.60	22800	-45.18	20240614	10280	21.60	20240909	22800	-45.18	20240614	10280	21.60	20240909	1.30	N	114190	500	130 억		414815	N	N	6	N	00	N
61	20241022	120823	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12450	-650	5	-4.96	917488750	72678	43.96	12970	13100	12420	17030	9170	13100	12623.89	1.59	0	-30148	13720	13410	12820	12510	11920	13565	12665	131	3930	500	9430	10	1	26123038	3252	74.11	8.33	12	0.28	168.00	1494.00	23550	20231017	-47.13	10280	20240909	21.11	22800	-45.39	20240614	10280	21.11	20240909	22800	-45.39	20240614	10280	21.11	20240909	1.30	N	114190	500	130 억		414815	N	N	6	N	00	N
62	20241022	110819	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12470	-630	5	-4.81	734733790	58015	35.09	12970	13100	12460	17030	9170	13100	12664.39	1.59	0	-20613	13720	13410	12820	12510	11920	13565	12665	131	3930	500	9430	10	1	26123038	3258	74.23	8.35	12	0.22	168.00	1494.00	23550	20231017	-47.05	10280	20240909	21.30	22800	-45.31	20240614	10280	21.30	20240909	22800	-45.31	20240614	10280	21.30	20240909	1.30	N	114190	500	130 억		414815	N	N	6	N	00	N
63	20241022	100821	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12620	-480	5	-3.66	512403480	40274	24.36	12970	13100	12540	17030	9170	13100	12722.74	1.59	0	-15541	13720	13410	12820	12510	11920	13565	12665	131	3930	500	9430	10	1	26123038	3297	75.12	8.45	12	0.15	168.00	1494.00	23550	20231017	-46.41	10280	20240909	22.76	22800	-44.65	20240614	10280	22.76	20240909	22800	-44.65	20240614	10280	22.76	20240909	1.30	N	114190	500	130 억		414815	N	N	6	N	00	N
64	20241022	090820	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12850	-250	5	-1.91	116405340	9005	5.45	12970	13100	12840	17030	9170	13100	12926.34	1.59	0	-4481	13720	13410	12820	12510	11920	13565	12665	131	3930	500	9430	10	1	26123038	3357	76.49	8.60	12	0.03	168.00	1494.00	23550	20231017	-45.44	10280	20240909	25.00	22800	-43.64	20240614	10280	25.00	20240909	22800	-43.64	20240614	10280	25.00	20240909	1.30	N	114190	500	130 억		414815	N	N	6	N	00	N
65	20241021	160813	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13100	900	2	7.38	2108588640	164313	130.24	12230	13130	12230	15860	8540	12200	12832.75	1.58	0	4619	12740	12470	12280	12010	11820	12375	11915	131	3660	500	8780	10	1	26123038	3422	77.98	8.77	12	0.63	168.00	1494.00	23550	20231017	-44.37	10280	20240909	27.43	22800	-42.54	20240614	10280	27.43	20240909	22800	-42.54	20240614	10280	27.43	20240909	1.30	N	114190	500	130 억		411851	N	N	6	N	00	N
66	20241021	150818	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12970	770	2	6.31	2016025320	157227	124.62	12230	13130	12230	15860	8540	12200	12822.39	1.58	0	4982	12740	12470	12280	12010	11820	12375	11915	131	3660	500	8780	10	1	26123038	3388	77.20	8.68	12	0.60	168.00	1494.00	23550	20231017	-44.93	10280	20240909	26.17	22800	-43.11	20240614	10280	26.17	20240909	22800	-43.11	20240614	10280	26.17	20240909	1.30	N	114190	500	130 억		411851	N	N	839	N	00	N
67	20241021	140820	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13030	830	2	6.80	1886841120	147308	116.76	12230	13130	12230	15860	8540	12200	12808.82	1.58	0	5842	12740	12470	12280	12010	11820	12375	11915	131	3660	500	8780	10	1	26123038	3404	77.56	8.72	12	0.56	168.00	1494.00	23550	20231017	-44.67	10280	20240909	26.75	22800	-42.85	20240614	10280	26.75	20240909	22800	-42.85	20240614	10280	26.75	20240909	1.30	N	114190	500	130 억		411851	N	N	839	N	00	N
68	20241021	130817	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12960	760	2	6.23	1694108350	132466	104.99	12230	13130	12230	15860	8540	12200	12789.01	1.58	0	3281	12740	12470	12280	12010	11820	12375	11915	131	3660	500	8780	10	1	26123038	3386	77.14	8.67	12	0.51	168.00	1494.00	23550	20231017	-44.97	10280	20240909	26.07	22800	-43.16	20240614	10280	26.07	20240909	22800	-43.16	20240614	10280	26.07	20240909	1.30	N	114190	500	130 억		411851	N	N	839	N	00	N
69	20241021	120817	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12940	740	2	6.07	1577824480	123493	97.88	12230	13130	12230	15860	8540	12200	12776.63	1.58	0	4342	12740	12470	12280	12010	11820	12375	11915	131	3660	500	8780	10	1	26123038	3380	77.02	8.66	12	0.47	168.00	1494.00	23550	20231017	-45.05	10280	20240909	25.88	22800	-43.25	20240614	10280	25.88	20240909	22800	-43.25	20240614	10280	25.88	20240909	1.30	N	114190	500	130 억		411851	N	N	839	N	00	N
70	20241021	110814	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12870	670	2	5.49	1470796330	115238	91.34	12230	13130	12230	15860	8540	12200	12763.12	1.58	0	2410	12740	12470	12280	12010	11820	12375	11915	131	3660	500	8780	10	1	26123038	3362	76.61	8.61	12	0.44	168.00	1494.00	23550	20231017	-45.35	10280	20240909	25.19	22800	-43.55	20240614	10280	25.19	20240909	22800	-43.55	20240614	10280	25.19	20240909	1.30	N	114190	500	130 억		411851	N	N	839	N	00	N
71	20241021	100817	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12920	720	2	5.90	1276608430	100194	79.41	12230	13130	12230	15860	8540	12200	12741.37	1.58	0	-1306	12740	12470	12280	12010	11820	12375	11915	131	3660	500	8780	10	1	26123038	3375	76.90	8.65	12	0.38	168.00	1494.00	23550	20231017	-45.14	10280	20240909	25.68	22800	-43.33	20240614	10280	25.68	20240909	22800	-43.33	20240614	10280	25.68	20240909	1.30	N	114190	500	130 억		411851	N	N	839	N	00	N
72	20241021	090815	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12350	150	2	1.23	228334230	18512	14.67	12230	12800	12230	15860	8540	12200	12334.39	1.58	0	-518	12740	12470	12280	12010	11820	12375	11915	131	3660	500	8780	10	1	26123038	3226	73.51	8.27	12	0.07	168.00	1494.00	23550	20231017	-47.56	10280	20240909	20.14	22800	-45.83	20240614	10280	20.14	20240909	22800	-45.83	20240614	10280	20.14	20240909	1.30	N	114190	500	130 억		411851	N	N	839	N	00	N
73	20241018	160813	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12200	-350	5	-2.79	1530667790	125282	151.24	12420	12550	12090	16310	8790	12550	12217.78	1.40	0	33223	13210	12880	12640	12310	12070	12760	12190	131	3760	500	9030	10	1	26123038	3187	72.62	8.17	12	0.48	168.00	1494.00	23550	20231017	-48.20	10280	20240909	18.68	22800	-46.49	20240614	10280	18.68	20240909	22800	-46.49	20240614	10280	18.68	20240909	1.25	N	114190	500	130 억		365344	N	N	839	N	00	N
74	20241018	150835	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12220	-330	5	-2.63	1486614740	121670	146.88	12420	12550	12090	16310	8790	12550	12218.42	1.40	0	32715	13210	12880	12640	12310	12070	12760	12190	131	3760	500	9030	10	1	26123038	3192	72.74	8.18	12	0.47	168.00	1494.00	23550	20231017	-48.11	10280	20240909	18.87	22800	-46.40	20240614	10280	18.87	20240909	22800	-46.40	20240614	10280	18.87	20240909	1.25	N	114190	500	130 억		365344	N	N	5	N	00	N
75	20241018	140836	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12240	-310	5	-2.47	1413005980	115668	139.63	12420	12550	12090	16310	8790	12550	12216.05	1.40	0	33756	13210	12880	12640	12310	12070	12760	12190	131	3760	500	9030	10	1	26123038	3197	72.86	8.19	12	0.44	168.00	1494.00	23550	20231017	-48.03	10280	20240909	19.07	22800	-46.32	20240614	10280	19.07	20240909	22800	-46.32	20240614	10280	19.07	20240909	1.25	N	114190	500	130 억		365344	N	N	5	N	00	N
76	20241018	130822	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12130	-420	5	-3.35	1305748140	106849	128.99	12420	12550	12090	16310	8790	12550	12220.50	1.40	0	31000	13210	12880	12640	12310	12070	12760	12190	131	3760	500	9030	10	1	26123038	3169	72.20	8.12	12	0.41	168.00	1494.00	23550	20231017	-48.49	10280	20240909	18.00	22800	-46.80	20240614	10280	18.00	20240909	22800	-46.80	20240614	10280	18.00	20240909	1.25	N	114190	500	130 억		365344	N	N	5	N	00	N
77	20241018	120834	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12160	-390	5	-3.11	1212935310	99195	119.75	12420	12550	12090	16310	8790	12550	12227.79	1.40	0	31097	13210	12880	12640	12310	12070	12760	12190	131	3760	500	9030	10	1	26123038	3177	72.38	8.14	12	0.38	168.00	1494.00	23550	20231017	-48.37	10280	20240909	18.29	22800	-46.67	20240614	10280	18.29	20240909	22800	-46.67	20240614	10280	18.29	20240909	1.25	N	114190	500	130 억		365344	N	N	5	N	00	N
78	20241018	110827	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12160	-390	5	-3.11	746042770	60693	73.27	12420	12550	12160	16310	8790	12550	12292.07	1.40	0	7075	13210	12880	12640	12310	12070	12760	12190	131	3760	500	9030	10	1	26123038	3177	72.38	8.14	12	0.23	168.00	1494.00	23550	20231017	-48.37	10280	20240909	18.29	22800	-46.67	20240614	10280	18.29	20240909	22800	-46.67	20240614	10280	18.29	20240909	1.25	N	114190	500	130 억		365344	N	N	5	N	00	N
79	20241018	100817	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12220	-330	5	-2.63	540155080	43836	52.92	12420	12550	12200	16310	8790	12550	12322.18	1.40	0	11915	13210	12880	12640	12310	12070	12760	12190	131	3760	500	9030	10	1	26123038	3192	72.74	8.18	12	0.17	168.00	1494.00	23550	20231017	-48.11	10280	20240909	18.87	22800	-46.40	20240614	10280	18.87	20240909	22800	-46.40	20240614	10280	18.87	20240909	1.25	N	114190	500	130 억		365344	N	N	5	N	00	N
80	20241018	090819	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12370	-180	5	-1.43	95395930	7690	9.28	12420	12550	12310	16310	8790	12550	12405.19	1.40	0	1829	13210	12880	12640	12310	12070	12760	12190	131	3760	500	9030	10	1	26123038	3231	73.63	8.28	12	0.03	168.00	1494.00	23550	20231017	-47.47	10280	20240909	20.33	22800	-45.75	20240614	10280	20.33	20240909	22800	-45.75	20240614	10280	20.33	20240909	1.25	N	114190	500	130 억		365344	N	N	5	N	00	N
81	20241017	160817	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12550	-260	5	-2.03	1025714670	81114	42.15	12820	12970	12400	16650	8970	12810	12645.40	1.43	0	-9156	13843	13326	12963	12446	12083	13145	12265	131	3840	500	9220	10	1	26123038	3278	74.70	8.40	12	0.31	168.00	1494.00	23550	20231017	-46.71	10280	20240909	22.08	22800	-44.96	20240614	10280	22.08	20240909	23550	-46.71	20231017	10280	22.08	20240909	1.30	N	114190	500	130 억		372443	N	N	5	N	00	N
82	20241017	150819	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12520	-290	5	-2.26	939419390	74231	38.57	12820	12970	12400	16650	8970	12810	12655.35	1.43	0	-9325	13843	13326	12963	12446	12083	13145	12265	131	3840	500	9220	10	1	26123038	3271	74.52	8.38	12	0.28	168.00	1494.00	23550	20231017	-46.84	10280	20240909	21.79	22800	-45.09	20240614	10280	21.79	20240909	23550	-46.84	20231017	10280	21.79	20240909	1.30	N	114190	500	130 억		372443	N	N	1	N	00	N
83	20241017	140820	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12590	-220	5	-1.72	800877250	63199	32.84	12820	12970	12400	16650	8970	12810	12672.31	1.43	0	-6268	13843	13326	12963	12446	12083	13145	12265	131	3840	500	9220	10	1	26123038	3289	74.94	8.43	12	0.24	168.00	1494.00	23550	20231017	-46.54	10280	20240909	22.47	22800	-44.78	20240614	10280	22.47	20240909	23550	-46.54	20231017	10280	22.47	20240909	1.30	N	114190	500	130 억		372443	N	N	1	N	00	N
84	20241017	130818	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12660	-150	5	-1.17	717385060	56579	29.40	12820	12970	12400	16650	8970	12810	12679.35	1.43	0	-5247	13843	13326	12963	12446	12083	13145	12265	131	3840	500	9220	10	1	26123038	3307	75.36	8.47	12	0.22	168.00	1494.00	23550	20231017	-46.24	10280	20240909	23.15	22800	-44.47	20240614	10280	23.15	20240909	23550	-46.24	20231017	10280	23.15	20240909	1.30	N	114190	500	130 억		372443	N	N	1	N	00	N
85	20241017	120821	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12590	-220	5	-1.72	661648910	52168	27.11	12820	12970	12400	16650	8970	12810	12683.04	1.43	0	-3908	13843	13326	12963	12446	12083	13145	12265	131	3840	500	9220	10	1	26123038	3289	74.94	8.43	12	0.20	168.00	1494.00	23550	20231017	-46.54	10280	20240909	22.47	22800	-44.78	20240614	10280	22.47	20240909	23550	-46.54	20231017	10280	22.47	20240909	1.30	N	114190	500	130 억		372443	N	N	1	N	00	N
86	20241017	110821	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12620	-190	5	-1.48	557486920	43929	22.83	12820	12970	12400	16650	8970	12810	12690.64	1.43	0	-4370	13843	13326	12963	12446	12083	13145	12265	131	3840	500	9220	10	1	26123038	3297	75.12	8.45	12	0.17	168.00	1494.00	23550	20231017	-46.41	10280	20240909	22.76	22800	-44.65	20240614	10280	22.76	20240909	23550	-46.41	20231017	10280	22.76	20240909	1.30	N	114190	500	130 억		372443	N	N	1	N	00	N
87	20241017	100819	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12570	-240	5	-1.87	493369760	38826	20.18	12820	12970	12400	16650	8970	12810	12707.20	1.43	0	-4634	13843	13326	12963	12446	12083	13145	12265	131	3840	500	9220	10	1	26123038	3284	74.82	8.41	12	0.15	168.00	1494.00	23550	20231017	-46.62	10280	20240909	22.28	22800	-44.87	20240614	10280	22.28	20240909	23550	-46.62	20231017	10280	22.28	20240909	1.30	N	114190	500	130 억		372443	N	N	1	N	00	N
88	20241017	090813	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12860	50	2	0.39	108875590	8451	4.39	12820	12970	12790	16650	8970	12810	12883.16	1.43	0	-2811	13843	13326	12963	12446	12083	13145	12265	131	3840	500	9220	10	1	26123038	3359	76.55	8.61	12	0.03	168.00	1494.00	23550	20231017	-45.39	10280	20240909	25.10	22800	-43.60	20240614	10280	25.10	20240909	23550	-45.39	20231017	10280	25.10	20240909	1.30	N	114190	500	130 억		372443	N	N	1	N	00	N
89	20241016	160810	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12810	-580	5	-4.33	2471251670	191438	111.42	13390	13480	12600	17400	9380	13390	12908.94	1.34	0	18983	14350	13870	13620	13140	12890	13745	13015	131	4010	500	9640	10	1	26123038	3346	76.25	8.57	12	0.73	168.00	1494.00	23550	20231017	-45.61	10280	20240909	24.61	22800	-43.82	20240614	10280	24.61	20240909	23550	-45.61	20231017	10280	24.61	20240909	1.30	N	114190	500	130 억		350439	N	N	1	N	00	N
90	20241016	150814	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12740	-650	5	-4.85	2372781220	183733	106.93	13390	13480	12600	17400	9380	13390	12914.29	1.34	0	17841	14350	13870	13620	13140	12890	13745	13015	131	4010	500	9640	10	1	26123038	3328	75.83	8.53	12	0.70	168.00	1494.00	23550	20231017	-45.90	10280	20240909	23.93	22800	-44.12	20240614	10280	23.93	20240909	23550	-45.90	20231017	10280	23.93	20240909	1.30	N	114190	500	130 억		350439	N	N	2	N	00	N
91	20241016	140815	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12710	-680	5	-5.08	2166721480	167531	97.50	13390	13480	12600	17400	9380	13390	12933.26	1.34	0	18741	14350	13870	13620	13140	12890	13745	13015	131	4010	500	9640	10	1	26123038	3320	75.65	8.51	12	0.64	168.00	1494.00	23550	20231017	-46.03	10280	20240909	23.64	22800	-44.25	20240614	10280	23.64	20240909	23550	-46.03	20231017	10280	23.64	20240909	1.30	N	114190	500	130 억		350439	N	N	2	N	00	N
92	20241016	130811	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	12620	-770	5	-5.75	1739594160	134032	78.01	13390	13480	12620	17400	9380	13390	12978.95	1.34	0	6406	14350	13870	13620	13140	12890	13745	13015	131	4010	500	9640	10	1	26123038	3297	75.12	8.45	12	0.51	168.00	1494.00	23550	20231017	-46.41	10280	20240909	22.76	22800	-44.65	20240614	10280	22.76	20240909	23550	-46.41	20231017	10280	22.76	20240909	1.30	N	114190	500	130 억		350439	N	N	2	N	00	N
93	20241016	120812	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13180	-210	5	-1.57	629257870	47413	27.59	13390	13480	13060	17400	9380	13390	13271.84	1.34	0	-14926	14350	13870	13620	13140	12890	13745	13015	131	4010	500	9640	10	1	26123038	3443	78.45	8.82	12	0.18	168.00	1494.00	23550	20231017	-44.03	10280	20240909	28.21	22800	-42.19	20240614	10280	28.21	20240909	23550	-44.03	20231017	10280	28.21	20240909	1.30	N	114190	500	130 억		350439	N	N	2	N	00	N
94	20241016	110810	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13130	-260	5	-1.94	545314670	41007	23.87	13390	13480	13100	17400	9380	13390	13298.09	1.34	0	-14392	14350	13870	13620	13140	12890	13745	13015	131	4010	500	9640	10	1	26123038	3430	78.15	8.79	12	0.16	168.00	1494.00	23550	20231017	-44.25	10280	20240909	27.72	22800	-42.41	20240614	10280	27.72	20240909	23550	-44.25	20231017	10280	27.72	20240909	1.30	N	114190	500	130 억		350439	N	N	2	N	00	N
95	20241016	100811	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13340	-50	5	-0.37	302896020	22650	13.18	13390	13480	13300	17400	9380	13390	13372.89	1.34	0	-9945	14350	13870	13620	13140	12890	13745	13015	131	4010	500	9640	10	1	26123038	3485	79.40	8.93	12	0.09	168.00	1494.00	23550	20231017	-43.35	10280	20240909	29.77	22800	-41.49	20240614	10280	29.77	20240909	23550	-43.35	20231017	10280	29.77	20240909	1.30	N	114190	500	130 억		350439	N	N	2	N	00	N
96	20241016	090812	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13360	-30	5	-0.22	95450150	7129	4.15	13390	13480	13300	17400	9380	13390	13389.00	1.34	0	-3961	14350	13870	13620	13140	12890	13745	13015	131	4010	500	9640	10	1	26123038	3490	79.52	8.94	12	0.03	168.00	1494.00	23550	20231017	-43.27	10280	20240909	29.96	22800	-41.40	20240614	10280	29.96	20240909	23550	-43.27	20231017	10280	29.96	20240909	1.30	N	114190	500	130 억		350439	N	N	2	N	00	N
97	20241015	160806	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13390	-650	5	-4.63	2316963820	170132	142.44	14030	14100	13370	18250	9830	14040	13618.63	1.33	0	2009	14580	14310	14130	13860	13680	14220	13770	131	4210	500	10100	10	1	26123038	3498	79.70	8.96	12	0.65	168.00	1494.00	23550	20231017	-43.14	10280	20240909	30.25	22800	-41.27	20240614	10280	30.25	20240909	23550	-43.14	20231017	10280	30.25	20240909	1.31	N	114190	500	130 억		347933	N	N	2	N	00	N
98	20241015	150814	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13390	-650	5	-4.63	2242016680	164535	137.76	14030	14100	13370	18250	9830	14040	13626.38	1.33	0	1616	14580	14310	14130	13860	13680	14220	13770	131	4210	500	10100	10	1	26123038	3498	79.70	8.96	12	0.63	168.00	1494.00	23550	20231017	-43.14	10280	20240909	30.25	22800	-41.27	20240614	10280	30.25	20240909	23550	-43.14	20231017	10280	30.25	20240909	1.31	N	114190	500	130 억		347933	N	N	10	N	00	N
99	20241015	140812	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13450	-590	5	-4.20	2042250220	149632	125.28	14030	14100	13370	18250	9830	14040	13648.49	1.33	0	395	14580	14310	14130	13860	13680	14220	13770	131	4210	500	10100	10	1	26123038	3514	80.06	9.00	12	0.57	168.00	1494.00	23550	20231017	-42.89	10280	20240909	30.84	22800	-41.01	20240614	10280	30.84	20240909	23550	-42.89	20231017	10280	30.84	20240909	1.31	N	114190	500	130 억		347933	N	N	10	N	00	N
100	20241015	130810	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13460	-580	5	-4.13	1966990190	144050	120.60	14030	14100	13370	18250	9830	14040	13654.91	1.33	0	1157	14580	14310	14130	13860	13680	14220	13770	131	4210	500	10100	10	1	26123038	3516	80.12	9.01	12	0.55	168.00	1494.00	23550	20231017	-42.85	10280	20240909	30.93	22800	-40.96	20240614	10280	30.93	20240909	23550	-42.85	20231017	10280	30.93	20240909	1.31	N	114190	500	130 억		347933	N	N	10	N	00	N
101	20241015	120811	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13540	-500	5	-3.56	1622611020	118441	99.16	14030	14100	13450	18250	9830	14040	13699.74	1.33	0	4054	14580	14310	14130	13860	13680	14220	13770	131	4210	500	10100	10	1	26123038	3537	80.60	9.06	12	0.45	168.00	1494.00	23550	20231017	-42.51	10280	20240909	31.71	22800	-40.61	20240614	10280	31.71	20240909	23550	-42.51	20231017	10280	31.71	20240909	1.31	N	114190	500	130 억		347933	N	N	10	N	00	N
102	20241015	110819	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13690	-350	5	-2.49	1400244750	102036	85.43	14030	14100	13450	18250	9830	14040	13723.05	1.33	0	3037	14580	14310	14130	13860	13680	14220	13770	131	4210	500	10100	10	1	26123038	3576	81.49	9.16	12	0.39	168.00	1494.00	23550	20231017	-41.87	10280	20240909	33.17	22800	-39.96	20240614	10280	33.17	20240909	23550	-41.87	20231017	10280	33.17	20240909	1.31	N	114190	500	130 억		347933	N	N	10	N	00	N
103	20241015	100813	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	13650	-390	5	-2.78	1224601960	89128	74.62	14030	14100	13450	18250	9830	14040	13739.81	1.33	0	4245	14580	14310	14130	13860	13680	14220	13770	131	4210	500	10100	10	1	26123038	3566	81.25	9.14	12	0.34	168.00	1494.00	23550	20231017	-42.04	10280	20240909	32.78	22800	-40.13	20240614	10280	32.78	20240909	23550	-42.04	20231017	10280	32.78	20240909	1.31	N	114190	500	130 억		347933	N	N	10	N	00	N
104	20241015	090809	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14030	-10	5	-0.07	128302450	9143	7.65	14030	14100	13970	18250	9830	14040	14032.86	1.33	0	2177	14580	14310	14130	13860	13680	14220	13770	131	4210	500	10100	10	1	26123038	3665	83.51	9.39	12	0.03	168.00	1494.00	23550	20231017	-40.42	10280	20240909	36.48	22800	-38.46	20240614	10280	36.48	20240909	23550	-40.42	20231017	10280	36.48	20240909	1.31	N	114190	500	130 억		347933	N	N	10	N	00	N
105	20241014	160751	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14040	-500	5	-3.44	1677379530	118659	63.51	14400	14400	13950	18900	10180	14540	14136.19	1.29	0	4752	15513	15026	14713	14226	13913	14870	14070	131	4360	500	10460	10	1	26123038	3668	83.57	9.40	12	0.45	168.00	1494.00	23550	20231017	-40.38	10280	20240909	36.58	22800	-38.42	20240614	10280	36.58	20240909	23550	-40.38	20231017	10280	36.58	20240909	1.24	N	114190	500	130 억		338004	N	N	10	N	00	N
106	20241014	150800	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14090	-450	5	-3.09	1468704870	103815	55.56	14400	14400	13950	18900	10180	14540	14147.33	1.29	0	474	15513	15026	14713	14226	13913	14870	14070	131	4360	500	10460	10	1	26123038	3681	83.87	9.43	12	0.40	168.00	1494.00	23550	20231017	-40.17	10280	20240909	37.06	22800	-38.20	20240614	10280	37.06	20240909	23550	-40.17	20231017	10280	37.06	20240909	1.24	N	114190	500	130 억		338004	N	N	28	N	00	N
107	20241014	140801	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14220	-320	5	-2.20	1304599820	92211	49.35	14400	14400	13950	18900	10180	14540	14147.98	1.29	0	3320	15513	15026	14713	14226	13913	14870	14070	131	4360	500	10460	10	1	26123038	3715	84.64	9.52	12	0.35	168.00	1494.00	23550	20231017	-39.62	10280	20240909	38.33	22800	-37.63	20240614	10280	38.33	20240909	23550	-39.62	20231017	10280	38.33	20240909	1.24	N	114190	500	130 억		338004	N	N	28	N	00	N
108	20241014	130759	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14130	-410	5	-2.82	1222344760	86418	46.25	14400	14400	13950	18900	10180	14540	14144.56	1.29	0	4336	15513	15026	14713	14226	13913	14870	14070	131	4360	500	10460	10	1	26123038	3691	84.11	9.46	12	0.33	168.00	1494.00	23550	20231017	-40.00	10280	20240909	37.45	22800	-38.03	20240614	10280	37.45	20240909	23550	-40.00	20231017	10280	37.45	20240909	1.24	N	114190	500	130 억		338004	N	N	28	N	00	N
109	20241014	120752	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14110	-430	5	-2.96	1163796110	82277	44.03	14400	14400	13950	18900	10180	14540	14144.85	1.29	0	2247	15513	15026	14713	14226	13913	14870	14070	131	4360	500	10460	10	1	26123038	3686	83.99	9.44	12	0.31	168.00	1494.00	23550	20231017	-40.08	10280	20240909	37.26	22800	-38.11	20240614	10280	37.26	20240909	23550	-40.08	20231017	10280	37.26	20240909	1.24	N	114190	500	130 억		338004	N	N	28	N	00	N
110	20241014	110752	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14050	-490	5	-3.37	1097038230	77549	41.50	14400	14400	13950	18900	10180	14540	14146.39	1.29	0	-342	15513	15026	14713	14226	13913	14870	14070	131	4360	500	10460	10	1	26123038	3670	83.63	9.40	12	0.30	168.00	1494.00	23550	20231017	-40.34	10280	20240909	36.67	22800	-38.38	20240614	10280	36.67	20240909	23550	-40.34	20231017	10280	36.67	20240909	1.24	N	114190	500	130 억		338004	N	N	28	N	00	N
111	20241014	100752	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14150	-390	5	-2.68	899535180	63513	33.99	14400	14400	13950	18900	10180	14540	14163.01	1.29	0	263	15513	15026	14713	14226	13913	14870	14070	131	4360	500	10460	10	1	26123038	3696	84.23	9.47	12	0.24	168.00	1494.00	23550	20231017	-39.92	10280	20240909	37.65	22800	-37.94	20240614	10280	37.65	20240909	23550	-39.92	20231017	10280	37.65	20240909	1.24	N	114190	500	130 억		338004	N	N	28	N	00	N
112	20241014	090756	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14080	-460	5	-3.16	254284930	17913	9.59	14400	14400	14080	18900	10180	14540	14195.55	1.29	0	-2440	15513	15026	14713	14226	13913	14870	14070	131	4360	500	10460	10	1	26123038	3678	83.81	9.42	12	0.07	168.00	1494.00	23550	20231017	-40.21	10280	20240909	36.96	22800	-38.25	20240614	10280	36.96	20240909	23550	-40.21	20231017	10280	36.96	20240909	1.24	N	114190	500	130 억		338004	N	N	28	N	00	N
113	20241011	160739	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14540	-480	5	-3.20	2730284780	185582	77.45	15020	15200	14400	19520	10520	15020	14712.00	1.50	0	-56611	15733	15376	14973	14616	14213	15555	14795	131	4500	500	10810	10	1	26123038	3798	86.55	9.73	12	0.71	168.00	1494.00	23550	20231017	-38.26	10280	20240909	41.44	22800	-36.23	20240614	10280	41.44	20240909	23550	-38.26	20231017	10280	41.44	20240909	1.22	N	114190	500	130 억		391312	N	N	28	N	00	N
114	20241011	150752	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14520	-500	5	-3.33	2617655410	177815	74.21	15020	15200	14400	19520	10520	15020	14721.15	1.50	0	-54262	15733	15376	14973	14616	14213	15555	14795	131	4500	500	10810	10	1	26123038	3793	86.43	9.72	12	0.68	168.00	1494.00	23550	20231017	-38.34	10280	20240909	41.25	22800	-36.32	20240614	10280	41.25	20240909	23550	-38.34	20231017	10280	41.25	20240909	1.22	N	114190	500	130 억		391312	N	N	0	N	00	N
115	20241011	140754	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14580	-440	5	-2.93	2140651020	144898	60.47	15020	15200	14520	19520	10520	15020	14773.42	1.50	0	-41857	15733	15376	14973	14616	14213	15555	14795	131	4500	500	10810	10	1	26123038	3809	86.79	9.76	12	0.55	168.00	1494.00	23550	20231017	-38.09	10280	20240909	41.83	22800	-36.05	20240614	10280	41.83	20240909	23550	-38.09	20231017	10280	41.83	20240909	1.22	N	114190	500	130 억		391312	N	N	0	N	00	N
116	20241011	130755	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14670	-350	5	-2.33	1827184030	123515	51.55	15020	15200	14520	19520	10520	15020	14793.12	1.50	0	-38225	15733	15376	14973	14616	14213	15555	14795	131	4500	500	10810	10	1	26123038	3832	87.32	9.82	12	0.47	168.00	1494.00	23550	20231017	-37.71	10280	20240909	42.70	22800	-35.66	20240614	10280	42.70	20240909	23550	-37.71	20231017	10280	42.70	20240909	1.22	N	114190	500	130 억		391312	N	N	0	N	00	N
117	20241011	120749	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14600	-420	5	-2.80	1665017060	112482	46.94	15020	15200	14520	19520	10520	15020	14802.42	1.50	0	-32322	15733	15376	14973	14616	14213	15555	14795	131	4500	500	10810	10	1	26123038	3814	86.90	9.77	12	0.43	168.00	1494.00	23550	20231017	-38.00	10280	20240909	42.02	22800	-35.96	20240614	10280	42.02	20240909	23550	-38.00	20231017	10280	42.02	20240909	1.22	N	114190	500	130 억		391312	N	N	0	N	00	N
118	20241011	110749	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14790	-230	5	-1.53	1397783800	94178	39.30	15020	15200	14550	19520	10520	15020	14841.84	1.50	0	-29452	15733	15376	14973	14616	14213	15555	14795	131	4500	500	10810	10	1	26123038	3864	88.04	9.90	12	0.36	168.00	1494.00	23550	20231017	-37.20	10280	20240909	43.87	22800	-35.13	20240614	10280	43.87	20240909	23550	-37.20	20231017	10280	43.87	20240909	1.22	N	114190	500	130 억		391312	N	N	0	N	00	N
119	20241011	100757	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14990	-30	5	-0.20	883793150	59332	24.76	15020	15200	14780	19520	10520	15020	14895.62	1.50	0	-10032	15733	15376	14973	14616	14213	15555	14795	131	4500	500	10810	10	1	26123038	3916	89.23	10.03	12	0.23	168.00	1494.00	23550	20231017	-36.35	10280	20240909	45.82	22800	-34.25	20240614	10280	45.82	20240909	23550	-36.35	20231017	10280	45.82	20240909	1.22	N	114190	500	130 억		391312	N	N	0	N	00	N
120	20241011	090754	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15080	60	2	0.40	182290550	12142	5.07	15020	15200	14850	19520	10520	15020	15013.19	1.50	0	430	15733	15376	14973	14616	14213	15555	14795	131	4500	500	10810	10	1	26123038	3939	89.76	10.09	12	0.05	168.00	1494.00	23550	20231017	-35.97	10280	20240909	46.69	22800	-33.86	20240614	10280	46.69	20240909	23550	-35.97	20231017	10280	46.69	20240909	1.22	N	114190	500	130 억		391312	N	N	0	N	00	N
121	20241010	160809	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15020	60	2	0.40	3543202080	237415	53.43	14990	15330	14570	19440	10480	14960	14923.76	1.49	0	-1617	16046	15502	14876	14332	13706	15775	14605	131	4480	500	10770	10	1	26123038	3924	89.40	10.05	12	0.91	168.00	1494.00	23550	20231017	-36.22	10280	20240909	46.11	22800	-34.12	20240614	10280	46.11	20240909	23550	-36.22	20231017	10280	46.11	20240909	1.30	N	114190	500	130 억		390171	N	N	0	N	00	N
122	20241010	150823	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15010	50	2	0.33	3411589450	228650	51.46	14990	15330	14570	19440	10480	14960	14920.57	1.49	0	-3331	16046	15502	14876	14332	13706	15775	14605	131	4480	500	10770	10	1	26123038	3921	89.35	10.05	12	0.88	168.00	1494.00	23550	20231017	-36.26	10280	20240909	46.01	22800	-34.17	20240614	10280	46.01	20240909	23550	-36.26	20231017	10280	46.01	20240909	1.30	N	114190	500	130 억		390171	N	N	0	N	00	N
123	20241010	140816	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	15090	130	2	0.87	3130696100	209945	47.25	14990	15330	14570	19440	10480	14960	14911.98	1.49	0	-5351	16046	15502	14876	14332	13706	15775	14605	131	4480	500	10770	10	1	26123038	3942	89.82	10.10	12	0.80	168.00	1494.00	23550	20231017	-35.92	10280	20240909	46.79	22800	-33.82	20240614	10280	46.79	20240909	23550	-35.92	20231017	10280	46.79	20240909	1.30	N	114190	500	130 억		390171	N	N	0	N	00	N
124	20241010	130813	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14960	0	3	0.00	2792696360	187526	42.20	14990	15330	14570	19440	10480	14960	14892.31	1.49	0	-13883	16046	15502	14876	14332	13706	15775	14605	131	4480	500	10770	10	1	26123038	3908	89.05	10.01	12	0.72	168.00	1494.00	23550	20231017	-36.48	10280	20240909	45.53	22800	-34.39	20240614	10280	45.53	20240909	23550	-36.48	20231017	10280	45.53	20240909	1.30	N	114190	500	130 억		390171	N	N	0	N	00	N
125	20241010	120815	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14930	-30	5	-0.20	2610103670	175297	39.45	14990	15330	14570	19440	10480	14960	14889.60	1.49	0	-14467	16046	15502	14876	14332	13706	15775	14605	131	4480	500	10770	10	1	26123038	3900	88.87	9.99	12	0.67	168.00	1494.00	23550	20231017	-36.60	10280	20240909	45.23	22800	-34.52	20240614	10280	45.23	20240909	23550	-36.60	20231017	10280	45.23	20240909	1.30	N	114190	500	130 억		390171	N	N	0	N	00	N
126	20241010	110814	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14970	10	2	0.07	2458070110	165114	37.16	14990	15330	14570	19440	10480	14960	14887.10	1.49	0	-13935	16046	15502	14876	14332	13706	15775	14605	131	4480	500	10770	10	1	26123038	3911	89.11	10.02	12	0.63	168.00	1494.00	23550	20231017	-36.43	10280	20240909	45.62	22800	-34.34	20240614	10280	45.62	20240909	23550	-36.43	20231017	10280	45.62	20240909	1.30	N	114190	500	130 억		390171	N	N	0	N	00	N
127	20241010	100813	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14680	-280	5	-1.87	1331748020	90424	20.35	14990	15100	14570	19440	10480	14960	14727.79	1.49	0	-18493	16046	15502	14876	14332	13706	15775	14605	131	4480	500	10770	10	1	26123038	3835	87.38	9.83	12	0.35	168.00	1494.00	23550	20231017	-37.66	10280	20240909	42.80	22800	-35.61	20240614	10280	42.80	20240909	23550	-37.66	20231017	10280	42.80	20240909	1.30	N	114190	500	130 억		390171	N	N	0	N	00	N
128	20241010	090816	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14850	-110	5	-0.74	365220410	24525	5.52	14990	15100	14700	19440	10480	14960	14891.73	1.49	0	-8040	16046	15502	14876	14332	13706	15775	14605	131	4480	500	10770	10	1	26123038	3879	88.39	9.94	12	0.09	168.00	1494.00	23550	20231017	-36.94	10280	20240909	44.46	22800	-34.87	20240614	10280	44.46	20240909	23550	-36.94	20231017	10280	44.46	20240909	1.30	N	114190	500	130 억		390171	N	N	0	N	00	N
129	20241008	160808	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14960	260	2	1.77	6515345220	441624	29.92	14520	15420	14250	19110	10290	14700	14751.88	1.50	0	-323	16560	15630	14190	13260	11820	16095	13725	131	4410	500	10580	10	1	26123038	3908	89.05	10.01	12	1.69	168.00	1494.00	23550	20231017	-36.48	10280	20240909	45.53	22800	-34.39	20240614	10280	45.53	20240909	23550	-36.48	20231017	10280	45.53	20240909	1.29	N	114190	500	130 억		392479	N	N	2	N	00	N
130	20241008	150814	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14910	210	2	1.43	6257204710	424340	28.75	14520	15420	14250	19110	10290	14700	14745.77	1.50	0	-4647	16560	15630	14190	13260	11820	16095	13725	131	4410	500	10580	10	1	26123038	3895	88.75	9.98	12	1.62	168.00	1494.00	23550	20231017	-36.69	10280	20240909	45.04	22800	-34.61	20240614	10280	45.04	20240909	23550	-36.69	20231017	10280	45.04	20240909	1.29	N	114190	500	130 억		392479	N	N	2	N	00	N
131	20241008	140811	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14950	250	2	1.70	5715580710	388106	26.30	14520	15420	14250	19110	10290	14700	14726.88	1.50	0	-15293	16560	15630	14190	13260	11820	16095	13725	131	4410	500	10580	10	1	26123038	3905	88.99	10.01	12	1.49	168.00	1494.00	23550	20231017	-36.52	10280	20240909	45.43	22800	-34.43	20240614	10280	45.43	20240909	23550	-36.52	20231017	10280	45.43	20240909	1.29	N	114190	500	130 억		392479	N	N	2	N	00	N
132	20241008	130809	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14840	140	2	0.95	3684042700	253660	17.19	14520	15010	14250	19110	10290	14700	14523.31	1.50	0	-3072	16560	15630	14190	13260	11820	16095	13725	131	4410	500	10580	10	1	26123038	3877	88.33	9.93	12	0.97	168.00	1494.00	23550	20231017	-36.99	10280	20240909	44.36	22800	-34.91	20240614	10280	44.36	20240909	23550	-36.99	20231017	10280	44.36	20240909	1.29	N	114190	500	130 억		392479	N	N	2	N	00	N
133	20241008	120811	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14540	-160	5	-1.09	2648096460	183439	12.43	14520	14660	14250	19110	10290	14700	14435.36	1.50	0	-13045	16560	15630	14190	13260	11820	16095	13725	131	4410	500	10580	10	1	26123038	3798	86.55	9.73	12	0.70	168.00	1494.00	23550	20231017	-38.26	10280	20240909	41.44	22800	-36.23	20240614	10280	41.44	20240909	23550	-38.26	20231017	10280	41.44	20240909	1.29	N	114190	500	130 억		392479	N	N	2	N	00	N
134	20241008	110809	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14370	-330	5	-2.24	2315392910	160401	10.87	14520	14660	14250	19110	10290	14700	14434.48	1.50	0	-11380	16560	15630	14190	13260	11820	16095	13725	131	4410	500	10580	10	1	26123038	3754	85.54	9.62	12	0.61	168.00	1494.00	23550	20231017	-38.98	10280	20240909	39.79	22800	-36.97	20240614	10280	39.79	20240909	23550	-38.98	20231017	10280	39.79	20240909	1.29	N	114190	500	130 억		392479	N	N	2	N	00	N
135	20241008	100812	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14400	-300	5	-2.04	1928651470	133611	9.05	14520	14660	14250	19110	10290	14700	14434.16	1.50	0	-9235	16560	15630	14190	13260	11820	16095	13725	131	4410	500	10580	10	1	26123038	3762	85.71	9.64	12	0.51	168.00	1494.00	23550	20231017	-38.85	10280	20240909	40.08	22800	-36.84	20240614	10280	40.08	20240909	23550	-38.85	20231017	10280	40.08	20240909	1.29	N	114190	500	130 억		392479	N	N	2	N	00	N
136	20241008	090810	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	14370	-330	5	-2.24	932379010	64586	4.38	14520	14660	14300	19110	10290	14700	14434.87	1.50	0	-13049	16560	15630	14190	13260	11820	16095	13725	131	4410	500	10580	10	1	26123038	3754	85.54	9.62	12	0.25	168.00	1494.00	23550	20231017	-38.98	10280	20240909	39.79	22800	-36.97	20240614	10280	39.79	20240909	23550	-38.98	20231017	10280	39.79	20240909	1.29	N	114190	500	130 억		392479	N	N	2	N	00	N
137	20241007	160817	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14700	2400	2	19.51	20718187820	1457906	2769.53	12800	15120	12750	15990	8610	12300	14210.80	0.97	0	135521	13053	12676	12473	12096	11893	12575	11995	131	3690	500	8850	10	1	26123038	3840	87.50	9.84	12	5.58	168.00	1494.00	23550	20231017	-37.58	10280	20240909	43.00	22800	-35.53	20240614	10280	43.00	20240909	23550	-37.58	20231017	10280	43.00	20240909	1.30	N	114190	500	130 억		254048	N	N	2	N	00	N
138	20241007	150744	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14610	2310	2	18.78	19984437830	1407668	2674.09	12800	15120	12750	15990	8610	12300	14196.84	0.97	0	116414	13053	12676	12473	12096	11893	12575	11995	131	3690	500	8850	10	1	26123038	3817	86.96	9.78	12	5.39	168.00	1494.00	23550	20231017	-37.96	10280	20240909	42.12	22800	-35.92	20240614	10280	42.12	20240909	23550	-37.96	20231017	10280	42.12	20240909	1.30	N	114190	500	130 억		254048	N	N	4	N	00	N
139	20241007	140815	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14630	2330	2	18.94	14976309360	1070225	2033.06	12800	15000	12750	15990	8610	12300	13993.61	0.97	0	67217	13053	12676	12473	12096	11893	12575	11995	131	3690	500	8850	10	1	26123038	3822	87.08	9.79	12	4.10	168.00	1494.00	23550	20231017	-37.88	10280	20240909	42.32	22800	-35.83	20240614	10280	42.32	20240909	23550	-37.88	20231017	10280	42.32	20240909	1.30	N	114190	500	130 억		254048	N	N	4	N	00	N
140	20241007	130743	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13600	1300	2	10.57	6996215650	517066	982.25	12800	13900	12750	15990	8610	12300	13530.60	0.97	0	68961	13053	12676	12473	12096	11893	12575	11995	131	3690	500	8850	10	1	26123038	3553	80.95	9.10	12	1.98	168.00	1494.00	23550	20231017	-42.25	10280	20240909	32.30	22800	-40.35	20240614	10280	32.30	20240909	23550	-42.25	20231017	10280	32.30	20240909	1.30	N	114190	500	130 억		254048	N	N	4	N	00	N
141	20241007	120819	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13520	1220	2	9.92	6613121800	488897	928.74	12800	13900	12750	15990	8610	12300	13526.62	0.97	0	58377	13053	12676	12473	12096	11893	12575	11995	131	3690	500	8850	10	1	26123038	3532	80.48	9.05	12	1.87	168.00	1494.00	23550	20231017	-42.59	10280	20240909	31.52	22800	-40.70	20240614	10280	31.52	20240909	23550	-42.59	20231017	10280	31.52	20240909	1.30	N	114190	500	130 억		254048	N	N	4	N	00	N
142	20241007	110731	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13560	1260	2	10.24	6263305590	463029	879.60	12800	13900	12750	15990	8610	12300	13526.81	0.97	0	65582	13053	12676	12473	12096	11893	12575	11995	131	3690	500	8850	10	1	26123038	3542	80.71	9.08	12	1.77	168.00	1494.00	23550	20231017	-42.42	10280	20240909	31.91	22800	-40.53	20240614	10280	31.91	20240909	23550	-42.42	20231017	10280	31.91	20240909	1.30	N	114190	500	130 억		254048	N	N	4	N	00	N
143	20241007	100733	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13660	1360	2	11.06	5660622580	418808	795.59	12800	13900	12750	15990	8610	12300	13516.03	0.97	0	61483	13053	12676	12473	12096	11893	12575	11995	131	3690	500	8850	10	1	26123038	3568	81.31	9.14	12	1.60	168.00	1494.00	23550	20231017	-42.00	10280	20240909	32.88	22800	-40.09	20240614	10280	32.88	20240909	23550	-42.00	20231017	10280	32.88	20240909	1.30	N	114190	500	130 억		254048	N	N	4	N	00	N
144	20241007	090808	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13640	1340	2	10.89	1888948960	141945	269.65	12800	13700	12750	15990	8610	12300	13307.61	0.97	0	23088	13053	12676	12473	12096	11893	12575	11995	131	3690	500	8850	10	1	26123038	3563	81.19	9.13	12	0.54	168.00	1494.00	23550	20231017	-42.08	10280	20240909	32.68	22800	-40.18	20240614	10280	32.68	20240909	23550	-42.08	20231017	10280	32.68	20240909	1.30	N	114190	500	130 억		254048	N	N	4	N	00	N
145	20241004	160711	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12300	-150	5	-1.20	651236910	52216	81.91	12710	12850	12270	16180	8720	12450	12472.09	1.04	0	-6634	12870	12660	12380	12170	11890	12765	12275	131	3730	500	8960	10	1	26123038	3213	73.21	8.23	12	0.20	168.00	1494.00	23550	20231017	-47.77	10280	20240909	19.65	22800	-46.05	20240614	10280	19.65	20240909	23550	-47.77	20231017	10280	19.65	20240909	1.33	N	114190	500	130 억		272074	N	N	4	N	00	N
146	20241004	150721	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12330	-120	5	-0.96	600207830	48064	75.40	12710	12850	12280	16180	8720	12450	12487.68	1.04	0	-7792	12870	12660	12380	12170	11890	12765	12275	131	3730	500	8960	10	1	26123038	3221	73.39	8.25	12	0.18	168.00	1494.00	23550	20231017	-47.64	10280	20240909	19.94	22800	-45.92	20240614	10280	19.94	20240909	23550	-47.64	20231017	10280	19.94	20240909	1.33	N	114190	500	130 억		272074	N	N	5	N	00	N
147	20241004	140716	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12350	-100	5	-0.80	512148830	40939	64.22	12710	12850	12280	16180	8720	12450	12510.05	1.04	0	-6912	12870	12660	12380	12170	11890	12765	12275	131	3730	500	8960	10	1	26123038	3226	73.51	8.27	12	0.16	168.00	1494.00	23550	20231017	-47.56	10280	20240909	20.14	22800	-45.83	20240614	10280	20.14	20240909	23550	-47.56	20231017	10280	20.14	20240909	1.33	N	114190	500	130 억		272074	N	N	5	N	00	N
148	20241004	130718	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12480	30	2	0.24	456851260	36479	57.23	12710	12850	12280	16180	8720	12450	12523.68	1.04	0	-6106	12870	12660	12380	12170	11890	12765	12275	131	3730	500	8960	10	1	26123038	3260	74.29	8.35	12	0.14	168.00	1494.00	23550	20231017	-47.01	10280	20240909	21.40	22800	-45.26	20240614	10280	21.40	20240909	23550	-47.01	20231017	10280	21.40	20240909	1.33	N	114190	500	130 억		272074	N	N	5	N	00	N
149	20241004	120717	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12500	50	2	0.40	353698610	28215	44.26	12710	12850	12280	16180	8720	12450	12535.84	1.04	0	-2196	12870	12660	12380	12170	11890	12765	12275	131	3730	500	8960	10	1	26123038	3265	74.40	8.37	12	0.11	168.00	1494.00	23550	20231017	-46.92	10280	20240909	21.60	22800	-45.18	20240614	10280	21.60	20240909	23550	-46.92	20231017	10280	21.60	20240909	1.33	N	114190	500	130 억		272074	N	N	5	N	00	N
150	20241004	110713	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12560	110	2	0.88	316171410	25222	39.57	12710	12850	12280	16180	8720	12450	12535.54	1.04	0	-1349	12870	12660	12380	12170	11890	12765	12275	131	3730	500	8960	10	1	26123038	3281	74.76	8.41	12	0.10	168.00	1494.00	23550	20231017	-46.67	10280	20240909	22.18	22800	-44.91	20240614	10280	22.18	20240909	23550	-46.67	20231017	10280	22.18	20240909	1.33	N	114190	500	130 억		272074	N	N	5	N	00	N
151	20241004	100714	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12520	70	2	0.56	194976020	15589	24.46	12710	12850	12280	16180	8720	12450	12507.28	1.04	0	-1596	12870	12660	12380	12170	11890	12765	12275	131	3730	500	8960	10	1	26123038	3271	74.52	8.38	12	0.06	168.00	1494.00	23550	20231017	-46.84	10280	20240909	21.79	22800	-45.09	20240614	10280	21.79	20240909	23550	-46.84	20231017	10280	21.79	20240909	1.33	N	114190	500	130 억		272074	N	N	5	N	00	N
152	20241004	090714	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12610	160	2	1.29	63462700	5033	7.90	12710	12850	12440	16180	8720	12450	12609.32	1.04	0	-912	12870	12660	12380	12170	11890	12765	12275	131	3730	500	8960	10	1	26123038	3294	75.06	8.44	12	0.02	168.00	1494.00	23550	20231017	-46.45	10280	20240909	22.67	22800	-44.69	20240614	10280	22.67	20240909	23550	-46.45	20231017	10280	22.67	20240909	1.33	N	114190	500	130 억		272074	N	N	5	N	00	N
153	20241002	160710	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12450	-120	5	-0.95	782937860	63318	66.36	12440	12590	12100	16340	8800	12570	12365.15	1.03	0	6516	13236	12902	12666	12332	12096	12785	12215	131	3770	500	9050	10	1	26123038	3252	74.11	8.33	12	0.24	168.00	1494.00	23550	20231017	-47.13	10280	20240909	21.11	22800	-45.39	20240614	10280	21.11	20240909	23550	-47.13	20231017	10280	21.11	20240909	1.27	N	114190	500	130 억		269112	N	N	5	N	00	N
154	20241002	150721	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12400	-170	5	-1.35	756304060	61174	64.11	12440	12590	12100	16340	8800	12570	12363.16	1.03	0	6263	13236	12902	12666	12332	12096	12785	12215	131	3770	500	9050	10	1	26123038	3239	73.81	8.30	12	0.23	168.00	1494.00	23550	20231017	-47.35	10280	20240909	20.62	22800	-45.61	20240614	10280	20.62	20240909	23550	-47.35	20231017	10280	20.62	20240909	1.27	N	114190	500	130 억		269112	N	N	2	N	00	N
155	20241002	140719	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12480	-90	5	-0.72	656328550	53130	55.68	12440	12590	12100	16340	8800	12570	12353.26	1.03	0	11536	13236	12902	12666	12332	12096	12785	12215	131	3770	500	9050	10	1	26123038	3260	74.29	8.35	12	0.20	168.00	1494.00	23550	20231017	-47.01	10280	20240909	21.40	22800	-45.26	20240614	10280	21.40	20240909	23550	-47.01	20231017	10280	21.40	20240909	1.27	N	114190	500	130 억		269112	N	N	2	N	00	N
156	20241002	130711	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12530	-40	5	-0.32	606228040	49115	51.47	12440	12590	12100	16340	8800	12570	12343.03	1.03	0	12514	13236	12902	12666	12332	12096	12785	12215	131	3770	500	9050	10	1	26123038	3273	74.58	8.39	12	0.19	168.00	1494.00	23550	20231017	-46.79	10280	20240909	21.89	22800	-45.04	20240614	10280	21.89	20240909	23550	-46.79	20231017	10280	21.89	20240909	1.27	N	114190	500	130 억		269112	N	N	2	N	00	N
157	20241002	120710	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12400	-170	5	-1.35	536483350	43545	45.64	12440	12570	12100	16340	8800	12570	12320.21	1.03	0	11276	13236	12902	12666	12332	12096	12785	12215	131	3770	500	9050	10	1	26123038	3239	73.81	8.30	12	0.17	168.00	1494.00	23550	20231017	-47.35	10280	20240909	20.62	22800	-45.61	20240614	10280	20.62	20240909	23550	-47.35	20231017	10280	20.62	20240909	1.27	N	114190	500	130 억		269112	N	N	2	N	00	N
158	20241002	110701	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12460	-110	5	-0.88	482145230	39170	41.05	12440	12570	12100	16340	8800	12570	12309.04	1.03	0	8983	13236	12902	12666	12332	12096	12785	12215	131	3770	500	9050	10	1	26123038	3255	74.17	8.34	12	0.15	168.00	1494.00	23550	20231017	-47.09	10280	20240909	21.21	22800	-45.35	20240614	10280	21.21	20240909	23550	-47.09	20231017	10280	21.21	20240909	1.27	N	114190	500	130 억		269112	N	N	2	N	00	N
159	20241002	100701	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12300	-270	5	-2.15	344933000	28070	29.42	12440	12570	12100	16340	8800	12570	12288.31	1.03	0	5536	13236	12902	12666	12332	12096	12785	12215	131	3770	500	9050	10	1	26123038	3213	73.21	8.23	12	0.11	168.00	1494.00	23550	20231017	-47.77	10280	20240909	19.65	22800	-46.05	20240614	10280	19.65	20240909	23550	-47.77	20231017	10280	19.65	20240909	1.27	N	114190	500	130 억		269112	N	N	2	N	00	N
160	20241002	090700	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12370	-200	5	-1.59	89734650	7217	7.56	12440	12570	12350	16340	8800	12570	12433.79	1.03	0	-129	13236	12902	12666	12332	12096	12785	12215	131	3770	500	9050	10	1	26123038	3231	73.63	8.28	12	0.03	168.00	1494.00	23550	20231017	-47.47	10280	20240909	20.33	22800	-45.75	20240614	10280	20.33	20240909	23550	-47.47	20231017	10280	20.33	20240909	1.27	N	114190	500	130 억		269112	N	N	2	N	00	N