KissMeData/179900/price/prices-20241101.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	20241129	160957	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23100	-850	5	-3.55	838465300	36211	142.20	23800	23800	22600	31100	16800	23950	23155.00	5.17	0	-348	25183	24566	24033	23416	22883	24300	23150	81	7150	500	17240	50	1	16286895	3762	-14.03	18.98	12	0.22	-1646.00	1217.00	42550	20240112	-45.71	19250	20240923	20.00	42550	-45.71	20240112	19250	20.00	20240923	42550	-45.71	20240112	19250	20.00	20240923	0.18	N	179900	500	81 억		841961	N	N	57	N	00	N
3	20241129	151014	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22900	-1050	5	-4.38	760072800	32810	128.85	23800	23800	22600	31100	16800	23950	23165.89	5.17	0	-33	25183	24566	24033	23416	22883	24300	23150	81	7150	500	17240	50	1	16286895	3730	-13.91	18.82	12	0.20	-1646.00	1217.00	42550	20240112	-46.18	19250	20240923	18.96	42550	-46.18	20240112	19250	18.96	20240923	42550	-46.18	20240112	19250	18.96	20240923	0.18	N	179900	500	81 억		841961	N	N	57	N	00	N
4	20241129	141017	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23000	-950	5	-3.97	531751550	22830	89.66	23800	23800	22750	31100	16800	23950	23291.79	5.17	0	1040	25183	24566	24033	23416	22883	24300	23150	81	7150	500	17240	50	1	16286895	3746	-13.97	18.90	12	0.14	-1646.00	1217.00	42550	20240112	-45.95	19250	20240923	19.48	42550	-45.95	20240112	19250	19.48	20240923	42550	-45.95	20240112	19250	19.48	20240923	0.18	N	179900	500	81 억		841961	N	N	57	N	00	N
5	20241129	131013	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23250	-700	5	-2.92	336844300	14361	56.40	23800	23800	23250	31100	16800	23950	23455.49	5.17	0	-689	25183	24566	24033	23416	22883	24300	23150	81	7150	500	17240	50	1	16286895	3787	-14.13	19.10	12	0.09	-1646.00	1217.00	42550	20240112	-45.36	19250	20240923	20.78	42550	-45.36	20240112	19250	20.78	20240923	42550	-45.36	20240112	19250	20.78	20240923	0.18	N	179900	500	81 억		841961	N	N	57	N	00	N
6	20241129	121015	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23300	-650	5	-2.71	327796550	13972	54.87	23800	23800	23250	31100	16800	23950	23460.96	5.17	0	-622	25183	24566	24033	23416	22883	24300	23150	81	7150	500	17240	50	1	16286895	3795	-14.16	19.15	12	0.09	-1646.00	1217.00	42550	20240112	-45.24	19250	20240923	21.04	42550	-45.24	20240112	19250	21.04	20240923	42550	-45.24	20240112	19250	21.04	20240923	0.18	N	179900	500	81 억		841961	N	N	57	N	00	N
7	20241129	111017	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23300	-650	5	-2.71	319484200	13615	53.47	23800	23800	23300	31100	16800	23950	23465.60	5.17	0	-605	25183	24566	24033	23416	22883	24300	23150	81	7150	500	17240	50	1	16286895	3795	-14.16	19.15	12	0.08	-1646.00	1217.00	42550	20240112	-45.24	19250	20240923	21.04	42550	-45.24	20240112	19250	21.04	20240923	42550	-45.24	20240112	19250	21.04	20240923	0.18	N	179900	500	81 억		841961	N	N	57	N	00	N
8	20241129	101011	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23500	-450	5	-1.88	227849850	9713	38.14	23800	23800	23350	31100	16800	23950	23458.24	5.17	0	-658	25183	24566	24033	23416	22883	24300	23150	81	7150	500	17240	50	1	16286895	3827	-14.28	19.31	12	0.06	-1646.00	1217.00	42550	20240112	-44.77	19250	20240923	22.08	42550	-44.77	20240112	19250	22.08	20240923	42550	-44.77	20240112	19250	22.08	20240923	0.18	N	179900	500	81 억		841961	N	N	57	N	00	N
9	20241129	091014	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23500	-450	5	-1.88	107690950	4587	18.01	23800	23800	23350	31100	16800	23950	23477.43	5.17	0	-47	25183	24566	24033	23416	22883	24300	23150	81	7150	500	17240	50	1	16286895	3827	-14.28	19.31	12	0.03	-1646.00	1217.00	42550	20240112	-44.77	19250	20240923	22.08	42550	-44.77	20240112	19250	22.08	20240923	42550	-44.77	20240112	19250	22.08	20240923	0.18	N	179900	500	81 억		841961	N	N	57	N	00	N
10	20241128	161000	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23950	-550	5	-2.24	608211350	25464	50.24	24650	24650	23500	31850	17150	24500	23885.15	5.17	0	-398	25733	25116	24483	23866	23233	25425	24175	81	7350	500	17640	50	1	16286895	3901	-14.55	19.68	12	0.16	-1646.00	1217.00	42550	20240112	-43.71	19250	20240923	24.42	42550	-43.71	20240112	19250	24.42	20240923	42550	-43.71	20240112	19250	24.42	20240923	0.18	N	179900	500	81 억		842417	N	N	57	N	00	N
11	20241128	151019	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23900	-600	5	-2.45	559927400	23458	46.28	24650	24650	23500	31850	17150	24500	23869.36	5.17	0	362	25733	25116	24483	23866	23233	25425	24175	81	7350	500	17640	50	1	16286895	3893	-14.52	19.64	12	0.14	-1646.00	1217.00	42550	20240112	-43.83	19250	20240923	24.16	42550	-43.83	20240112	19250	24.16	20240923	42550	-43.83	20240112	19250	24.16	20240923	0.18	N	179900	500	81 억		842417	N	N	0	N	00	N
12	20241128	141016	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24000	-500	5	-2.04	456646400	19165	37.81	24650	24650	23500	31850	17150	24500	23827.10	5.17	0	1000	25733	25116	24483	23866	23233	25425	24175	81	7350	500	17640	50	1	16286895	3909	-14.58	19.72	12	0.12	-1646.00	1217.00	42550	20240112	-43.60	19250	20240923	24.68	42550	-43.60	20240112	19250	24.68	20240923	42550	-43.60	20240112	19250	24.68	20240923	0.18	N	179900	500	81 억		842417	N	N	0	N	00	N
13	20241128	131014	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24000	-500	5	-2.04	413486800	17362	34.25	24650	24650	23500	31850	17150	24500	23815.62	5.17	0	890	25733	25116	24483	23866	23233	25425	24175	81	7350	500	17640	50	1	16286895	3909	-14.58	19.72	12	0.11	-1646.00	1217.00	42550	20240112	-43.60	19250	20240923	24.68	42550	-43.60	20240112	19250	24.68	20240923	42550	-43.60	20240112	19250	24.68	20240923	0.18	N	179900	500	81 억		842417	N	N	0	N	00	N
14	20241128	121018	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23850	-650	5	-2.65	283270650	11901	23.48	24650	24650	23500	31850	17150	24500	23802.26	5.17	0	-1950	25733	25116	24483	23866	23233	25425	24175	81	7350	500	17640	50	1	16286895	3884	-14.49	19.60	12	0.07	-1646.00	1217.00	42550	20240112	-43.95	19250	20240923	23.90	42550	-43.95	20240112	19250	23.90	20240923	42550	-43.95	20240112	19250	23.90	20240923	0.18	N	179900	500	81 억		842417	N	N	0	N	00	N
15	20241128	111021	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23650	-850	5	-3.47	211908400	8900	17.56	24650	24650	23500	31850	17150	24500	23809.93	5.17	0	-1520	25733	25116	24483	23866	23233	25425	24175	81	7350	500	17640	50	1	16286895	3852	-14.37	19.43	12	0.05	-1646.00	1217.00	42550	20240112	-44.42	19250	20240923	22.86	42550	-44.42	20240112	19250	22.86	20240923	42550	-44.42	20240112	19250	22.86	20240923	0.18	N	179900	500	81 억		842417	N	N	0	N	00	N
16	20241128	101017	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23800	-700	5	-2.86	93652850	3908	7.71	24650	24650	23700	31850	17150	24500	23964.39	5.17	0	-1368	25733	25116	24483	23866	23233	25425	24175	81	7350	500	17640	50	1	16286895	3876	-14.46	19.56	12	0.02	-1646.00	1217.00	42550	20240112	-44.07	19250	20240923	23.64	42550	-44.07	20240112	19250	23.64	20240923	42550	-44.07	20240112	19250	23.64	20240923	0.18	N	179900	500	81 억		842417	N	N	0	N	00	N
17	20241128	091013	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24200	-300	5	-1.22	14694150	602	1.19	24650	24650	24100	31850	17150	24500	24408.89	5.17	0	-182	25733	25116	24483	23866	23233	25425	24175	81	7350	500	17640	50	1	16286895	3941	-14.70	19.88	12	0.00	-1646.00	1217.00	42550	20240112	-43.13	19250	20240923	25.71	42550	-43.13	20240112	19250	25.71	20240923	42550	-43.13	20240112	19250	25.71	20240923	0.18	N	179900	500	81 억		842417	N	N	0	N	00	N
18	20241127	160951	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24500	500	2	2.08	1241701900	50687	256.71	24050	25100	23850	31200	16800	24000	24497.44	5.15	0	5491	24566	24282	23816	23532	23066	24425	23675	81	7200	500	17280	50	1	16286895	3990	-14.88	20.13	12	0.31	-1646.00	1217.00	42550	20240112	-42.42	19250	20240923	27.27	42550	-42.42	20240112	19250	27.27	20240923	42550	-42.42	20240112	19250	27.27	20240923	0.18	N	179900	500	81 억		839351	N	N	0	N	00	N
19	20241127	151010	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24200	200	2	0.83	1170393450	47764	241.90	24050	25100	23850	31200	16800	24000	24503.67	5.15	0	6098	24566	24282	23816	23532	23066	24425	23675	81	7200	500	17280	50	1	16286895	3941	-14.70	19.88	12	0.29	-1646.00	1217.00	42550	20240112	-43.13	19250	20240923	25.71	42550	-43.13	20240112	19250	25.71	20240923	42550	-43.13	20240112	19250	25.71	20240923	0.18	N	179900	500	81 억		839351	N	N	0	N	00	N
20	20241127	141006	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24350	350	2	1.46	1129963850	46101	233.48	24050	25100	23850	31200	16800	24000	24510.61	5.15	0	6354	24566	24282	23816	23532	23066	24425	23675	81	7200	500	17280	50	1	16286895	3966	-14.79	20.01	12	0.28	-1646.00	1217.00	42550	20240112	-42.77	19250	20240923	26.49	42550	-42.77	20240112	19250	26.49	20240923	42550	-42.77	20240112	19250	26.49	20240923	0.18	N	179900	500	81 억		839351	N	N	0	N	00	N
21	20241127	131002	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24450	450	2	1.88	994359150	40534	205.29	24050	25100	23850	31200	16800	24000	24531.48	5.15	0	5529	24566	24282	23816	23532	23066	24425	23675	81	7200	500	17280	50	1	16286895	3982	-14.85	20.09	12	0.25	-1646.00	1217.00	42550	20240112	-42.54	19250	20240923	27.01	42550	-42.54	20240112	19250	27.01	20240923	42550	-42.54	20240112	19250	27.01	20240923	0.18	N	179900	500	81 억		839351	N	N	0	N	00	N
22	20241127	121011	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24600	600	2	2.50	831560450	33879	171.58	24050	25100	23850	31200	16800	24000	24545.01	5.15	0	3890	24566	24282	23816	23532	23066	24425	23675	81	7200	500	17280	50	1	16286895	4007	-14.95	20.21	12	0.21	-1646.00	1217.00	42550	20240112	-42.19	19250	20240923	27.79	42550	-42.19	20240112	19250	27.79	20240923	42550	-42.19	20240112	19250	27.79	20240923	0.18	N	179900	500	81 억		839351	N	N	0	N	00	N
23	20241127	111007	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24250	250	2	1.04	704149150	28637	145.03	24050	25100	23850	31200	16800	24000	24588.79	5.15	0	3768	24566	24282	23816	23532	23066	24425	23675	81	7200	500	17280	50	1	16286895	3950	-14.73	19.93	12	0.18	-1646.00	1217.00	42550	20240112	-43.01	19250	20240923	25.97	42550	-43.01	20240112	19250	25.97	20240923	42550	-43.01	20240112	19250	25.97	20240923	0.18	N	179900	500	81 억		839351	N	N	0	N	00	N
24	20241127	101008	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24650	650	2	2.71	498405500	20199	102.30	24050	25100	23850	31200	16800	24000	24674.76	5.15	0	1748	24566	24282	23816	23532	23066	24425	23675	81	7200	500	17280	50	1	16286895	4015	-14.98	20.25	12	0.12	-1646.00	1217.00	42550	20240112	-42.07	19250	20240923	28.05	42550	-42.07	20240112	19250	28.05	20240923	42550	-42.07	20240112	19250	28.05	20240923	0.18	N	179900	500	81 억		839351	N	N	0	N	00	N
25	20241127	091007	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23950	-50	5	-0.21	3042600	127	0.64	24050	24050	23850	31200	16800	24000	23957.48	5.15	0	-28	24566	24282	23816	23532	23066	24425	23675	81	7200	500	17280	50	1	16286895	3901	-14.55	19.68	12	0.00	-1646.00	1217.00	42550	20240112	-43.71	19250	20240923	24.42	42550	-43.71	20240112	19250	24.42	20240923	42550	-43.71	20240112	19250	24.42	20240923	0.18	N	179900	500	81 억		839351	N	N	0	N	00	N
26	20241126	160953	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24000	200	2	0.84	468376850	19745	69.15	23400	24100	23350	30900	16700	23800	23721.29	5.13	0	3824	24733	24266	23683	23216	22633	24500	23450	81	7100	500	17130	50	1	16286895	3909	-14.58	19.72	12	0.12	-1646.00	1217.00	42550	20240112	-43.60	19250	20240923	24.68	42550	-43.60	20240112	19250	24.68	20240923	42550	-43.60	20240112	19250	24.68	20240923	0.18	N	179900	500	81 억		835587	N	N	57	N	00	N
27	20241126	151002	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23900	100	2	0.42	413563200	17458	61.14	23400	24100	23350	30900	16700	23800	23689.04	5.13	0	3808	24733	24266	23683	23216	22633	24500	23450	81	7100	500	17130	50	1	16286895	3893	-14.52	19.64	12	0.11	-1646.00	1217.00	42550	20240112	-43.83	19250	20240923	24.16	42550	-43.83	20240112	19250	24.16	20240923	42550	-43.83	20240112	19250	24.16	20240923	0.18	N	179900	500	81 억		835587	N	N	57	N	00	N
28	20241126	141002	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23600	-200	5	-0.84	259621300	10927	38.27	23400	24100	23400	30900	16700	23800	23759.61	5.13	0	2079	24733	24266	23683	23216	22633	24500	23450	81	7100	500	17130	50	1	16286895	3844	-14.34	19.39	12	0.07	-1646.00	1217.00	42550	20240112	-44.54	19250	20240923	22.60	42550	-44.54	20240112	19250	22.60	20240923	42550	-44.54	20240112	19250	22.60	20240923	0.18	N	179900	500	81 억		835587	N	N	57	N	00	N
29	20241126	130959	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23700	-100	5	-0.42	232856800	9793	34.30	23400	24100	23400	30900	16700	23800	23777.88	5.13	0	2042	24733	24266	23683	23216	22633	24500	23450	81	7100	500	17130	50	1	16286895	3860	-14.40	19.47	12	0.06	-1646.00	1217.00	42550	20240112	-44.30	19250	20240923	23.12	42550	-44.30	20240112	19250	23.12	20240923	42550	-44.30	20240112	19250	23.12	20240923	0.18	N	179900	500	81 억		835587	N	N	57	N	00	N
30	20241126	121004	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23600	-200	5	-0.84	197737550	8309	29.10	23400	24100	23400	30900	16700	23800	23798.00	5.13	0	1645	24733	24266	23683	23216	22633	24500	23450	81	7100	500	17130	50	1	16286895	3844	-14.34	19.39	12	0.05	-1646.00	1217.00	42550	20240112	-44.54	19250	20240923	22.60	42550	-44.54	20240112	19250	22.60	20240923	42550	-44.54	20240112	19250	22.60	20240923	0.18	N	179900	500	81 억		835587	N	N	57	N	00	N
31	20241126	111009	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23850	50	2	0.21	186505550	7836	27.44	23400	24100	23400	30900	16700	23800	23801.12	5.13	0	1940	24733	24266	23683	23216	22633	24500	23450	81	7100	500	17130	50	1	16286895	3884	-14.49	19.60	12	0.05	-1646.00	1217.00	42550	20240112	-43.95	19250	20240923	23.90	42550	-43.95	20240112	19250	23.90	20240923	42550	-43.95	20240112	19250	23.90	20240923	0.18	N	179900	500	81 억		835587	N	N	57	N	00	N
32	20241126	101014	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23800	0	3	0.00	124643600	5241	18.36	23400	24100	23400	30900	16700	23800	23782.41	5.13	0	524	24733	24266	23683	23216	22633	24500	23450	81	7100	500	17130	50	1	16286895	3876	-14.46	19.56	12	0.03	-1646.00	1217.00	42550	20240112	-44.07	19250	20240923	23.64	42550	-44.07	20240112	19250	23.64	20240923	42550	-44.07	20240112	19250	23.64	20240923	0.18	N	179900	500	81 억		835587	N	N	57	N	00	N
33	20241126	091005	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23600	-200	5	-0.84	17459950	744	2.61	23400	23700	23400	30900	16700	23800	23467.67	5.13	0	-220	24733	24266	23683	23216	22633	24500	23450	81	7100	500	17130	50	1	16286895	3844	-14.34	19.39	12	0.00	-1646.00	1217.00	42550	20240112	-44.54	19250	20240923	22.60	42550	-44.54	20240112	19250	22.60	20240923	42550	-44.54	20240112	19250	22.60	20240923	0.18	N	179900	500	81 억		835587	N	N	57	N	00	N
34	20241125	160940	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23800	0	3	0.00	672437200	28553	44.57	23600	24150	23100	30900	16700	23800	23550.49	5.15	0	3753	25533	24666	23633	22766	21733	24150	22250	81	7100	500	17130	50	1	16286895	3876	-14.46	19.56	12	0.18	-1646.00	1217.00	42550	20240112	-44.07	19250	20240923	23.64	42550	-44.07	20240112	19250	23.64	20240923	42550	-44.07	20240112	19250	23.64	20240923	0.18	N	179900	500	81 억		838858	N	N	57	N	00	N
35	20241125	150959	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23400	-400	5	-1.68	610167350	25929	40.47	23600	24150	23100	30900	16700	23800	23532.24	5.15	0	4283	25533	24666	23633	22766	21733	24150	22250	81	7100	500	17130	50	1	16286895	3811	-14.22	19.23	12	0.16	-1646.00	1217.00	42550	20240112	-45.01	19250	20240923	21.56	42550	-45.01	20240112	19250	21.56	20240923	42550	-45.01	20240112	19250	21.56	20240923	0.18	N	179900	500	81 억		838858	N	N	0	N	00	N
36	20241125	140956	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23550	-250	5	-1.05	427759950	18176	28.37	23600	24150	23100	30900	16700	23800	23534.33	5.15	0	1788	25533	24666	23633	22766	21733	24150	22250	81	7100	500	17130	50	1	16286895	3836	-14.31	19.35	12	0.11	-1646.00	1217.00	42550	20240112	-44.65	19250	20240923	22.34	42550	-44.65	20240112	19250	22.34	20240923	42550	-44.65	20240112	19250	22.34	20240923	0.18	N	179900	500	81 억		838858	N	N	0	N	00	N
37	20241125	130950	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23800	0	3	0.00	383853750	16319	25.47	23600	24150	23100	30900	16700	23800	23521.89	5.15	0	1439	25533	24666	23633	22766	21733	24150	22250	81	7100	500	17130	50	1	16286895	3876	-14.46	19.56	12	0.10	-1646.00	1217.00	42550	20240112	-44.07	19250	20240923	23.64	42550	-44.07	20240112	19250	23.64	20240923	42550	-44.07	20240112	19250	23.64	20240923	0.18	N	179900	500	81 억		838858	N	N	0	N	00	N
38	20241125	121000	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23550	-250	5	-1.05	307855700	13111	20.47	23600	24150	23100	30900	16700	23800	23480.72	5.15	0	349	25533	24666	23633	22766	21733	24150	22250	81	7100	500	17130	50	1	16286895	3836	-14.31	19.35	12	0.08	-1646.00	1217.00	42550	20240112	-44.65	19250	20240923	22.34	42550	-44.65	20240112	19250	22.34	20240923	42550	-44.65	20240112	19250	22.34	20240923	0.18	N	179900	500	81 억		838858	N	N	0	N	00	N
39	20241125	110954	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23500	-300	5	-1.26	238930350	10183	15.89	23600	24150	23100	30900	16700	23800	23463.65	5.15	0	-219	25533	24666	23633	22766	21733	24150	22250	81	7100	500	17130	50	1	16286895	3827	-14.28	19.31	12	0.06	-1646.00	1217.00	42550	20240112	-44.77	19250	20240923	22.08	42550	-44.77	20240112	19250	22.08	20240923	42550	-44.77	20240112	19250	22.08	20240923	0.18	N	179900	500	81 억		838858	N	N	0	N	00	N
40	20241125	100943	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23550	-250	5	-1.05	172148400	7339	11.46	23600	24150	23100	30900	16700	23800	23456.66	5.15	0	-459	25533	24666	23633	22766	21733	24150	22250	81	7100	500	17130	50	1	16286895	3836	-14.31	19.35	12	0.05	-1646.00	1217.00	42550	20240112	-44.65	19250	20240923	22.34	42550	-44.65	20240112	19250	22.34	20240923	42550	-44.65	20240112	19250	22.34	20240923	0.18	N	179900	500	81 억		838858	N	N	0	N	00	N
41	20241125	090943	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23200	-600	5	-2.52	17958750	767	1.20	23600	23700	23100	30900	16700	23800	23414.28	5.15	0	-153	25533	24666	23633	22766	21733	24150	22250	81	7100	500	17130	50	1	16286895	3779	-14.09	19.06	12	0.00	-1646.00	1217.00	42550	20240112	-45.48	19250	20240923	20.52	42550	-45.48	20240112	19250	20.52	20240923	42550	-45.48	20240112	19250	20.52	20240923	0.18	N	179900	500	81 억		838858	N	N	0	N	00	N
42	20241122	160850	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23800	-550	5	-2.26	1502160200	64065	121.57	24500	24500	22600	31650	17050	24350	23447.43	5.20	0	-2707	25116	24732	24166	23782	23216	24450	23500	81	7300	500	17530	50	1	16286895	3876	-14.46	19.56	12	0.39	-1646.00	1217.00	42550	20240112	-44.07	19250	20240923	23.64	42550	-44.07	20240112	19250	23.64	20240923	42550	-44.07	20240112	19250	23.64	20240923	0.18	N	179900	500	81 억		847272	N	N	0	N	00	N
43	20241122	150904	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23350	-1000	5	-4.11	1335961950	57023	108.21	24500	24500	22600	31650	17050	24350	23428.48	5.20	0	-1055	25116	24732	24166	23782	23216	24450	23500	81	7300	500	17530	50	1	16286895	3803	-14.19	19.19	12	0.35	-1646.00	1217.00	42550	20240112	-45.12	19250	20240923	21.30	42550	-45.12	20240112	19250	21.30	20240923	42550	-45.12	20240112	19250	21.30	20240923	0.18	N	179900	500	81 억		847272	N	N	0	N	00	N
44	20241122	140905	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23700	-650	5	-2.67	1126535050	48056	91.19	24500	24500	22600	31650	17050	24350	23442.13	5.20	0	-42	25116	24732	24166	23782	23216	24450	23500	81	7300	500	17530	50	1	16286895	3860	-14.40	19.47	12	0.30	-1646.00	1217.00	42550	20240112	-44.30	19250	20240923	23.12	42550	-44.30	20240112	19250	23.12	20240923	42550	-44.30	20240112	19250	23.12	20240923	0.18	N	179900	500	81 억		847272	N	N	0	N	00	N
45	20241122	130859	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23250	-1100	5	-4.52	933134950	39802	75.53	24500	24500	22600	31650	17050	24350	23444.42	5.20	0	-805	25116	24732	24166	23782	23216	24450	23500	81	7300	500	17530	50	1	16286895	3787	-14.13	19.10	12	0.24	-1646.00	1217.00	42550	20240112	-45.36	19250	20240923	20.78	42550	-45.36	20240112	19250	20.78	20240923	42550	-45.36	20240112	19250	20.78	20240923	0.18	N	179900	500	81 억		847272	N	N	0	N	00	N
46	20241122	120906	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23350	-1000	5	-4.11	902745450	38494	73.05	24500	24500	22600	31650	17050	24350	23451.59	5.20	0	-1345	25116	24732	24166	23782	23216	24450	23500	81	7300	500	17530	50	1	16286895	3803	-14.19	19.19	12	0.24	-1646.00	1217.00	42550	20240112	-45.12	19250	20240923	21.30	42550	-45.12	20240112	19250	21.30	20240923	42550	-45.12	20240112	19250	21.30	20240923	0.18	N	179900	500	81 억		847272	N	N	0	N	00	N
47	20241122	110857	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22700	-1650	5	-6.78	761602900	32401	61.49	24500	24500	22600	31650	17050	24350	23505.54	5.20	0	-1594	25116	24732	24166	23782	23216	24450	23500	81	7300	500	17530	50	1	16286895	3697	-13.79	18.65	12	0.20	-1646.00	1217.00	42550	20240112	-46.65	19250	20240923	17.92	42550	-46.65	20240112	19250	17.92	20240923	42550	-46.65	20240112	19250	17.92	20240923	0.18	N	179900	500	81 억		847272	N	N	0	N	00	N
48	20241122	100915	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23700	-650	5	-2.67	391355000	16452	31.22	24500	24500	23500	31650	17050	24350	23787.69	5.20	0	2343	25116	24732	24166	23782	23216	24450	23500	81	7300	500	17530	50	1	16286895	3860	-14.40	19.47	12	0.10	-1646.00	1217.00	42550	20240112	-44.30	19250	20240923	23.12	42550	-44.30	20240112	19250	23.12	20240923	42550	-44.30	20240112	19250	23.12	20240923	0.18	N	179900	500	81 억		847272	N	N	0	N	00	N
49	20241122	090906	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23950	-400	5	-1.64	177937000	7457	14.15	24500	24500	23650	31650	17050	24350	23861.74	5.20	0	1870	25116	24732	24166	23782	23216	24450	23500	81	7300	500	17530	50	1	16286895	3901	-14.55	19.68	12	0.05	-1646.00	1217.00	42550	20240112	-43.71	19250	20240923	24.42	42550	-43.71	20240112	19250	24.42	20240923	42550	-43.71	20240112	19250	24.42	20240923	0.18	N	179900	500	81 억		847272	N	N	0	N	00	N
50	20241121	160856	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24350	-150	5	-0.61	1266161350	52695	78.80	24550	24550	23600	31850	17150	24500	24028.02	5.23	0	-1481	26466	25482	23616	22632	20766	25975	23125	81	7350	500	17640	50	1	16286895	3966	-14.79	20.01	12	0.32	-1646.00	1217.00	42550	20240112	-42.77	19250	20240923	26.49	42550	-42.77	20240112	19250	26.49	20240923	42550	-42.77	20240112	19250	26.49	20240923	0.19	N	179900	500	81 억		852443	N	N	171	N	00	N
51	20241121	150916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23700	-800	5	-3.27	1132231550	47131	70.48	24550	24550	23600	31850	17150	24500	24023.08	5.23	0	64	26466	25482	23616	22632	20766	25975	23125	81	7350	500	17640	50	1	16286895	3860	-14.40	19.47	12	0.29	-1646.00	1217.00	42550	20240112	-44.30	19250	20240923	23.12	42550	-44.30	20240112	19250	23.12	20240923	42550	-44.30	20240112	19250	23.12	20240923	0.19	N	179900	500	81 억		852443	N	N	171	N	00	N
52	20241121	140914	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23950	-550	5	-2.24	968582000	40260	60.20	24550	24550	23650	31850	17150	24500	24058.17	5.23	0	454	26466	25482	23616	22632	20766	25975	23125	81	7350	500	17640	50	1	16286895	3901	-14.55	19.68	12	0.25	-1646.00	1217.00	42550	20240112	-43.71	19250	20240923	24.42	42550	-43.71	20240112	19250	24.42	20240923	42550	-43.71	20240112	19250	24.42	20240923	0.19	N	179900	500	81 억		852443	N	N	171	N	00	N
53	20241121	130906	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23950	-550	5	-2.24	892686450	37071	55.44	24550	24550	23650	31850	17150	24500	24080.45	5.23	0	1092	26466	25482	23616	22632	20766	25975	23125	81	7350	500	17640	50	1	16286895	3901	-14.55	19.68	12	0.23	-1646.00	1217.00	42550	20240112	-43.71	19250	20240923	24.42	42550	-43.71	20240112	19250	24.42	20240923	42550	-43.71	20240112	19250	24.42	20240923	0.19	N	179900	500	81 억		852443	N	N	171	N	00	N
54	20241121	120906	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24200	-300	5	-1.22	610349500	25243	37.75	24550	24550	23800	31850	17150	24500	24178.96	5.23	0	-50	26466	25482	23616	22632	20766	25975	23125	81	7350	500	17640	50	1	16286895	3941	-14.70	19.88	12	0.15	-1646.00	1217.00	42550	20240112	-43.13	19250	20240923	25.71	42550	-43.13	20240112	19250	25.71	20240923	42550	-43.13	20240112	19250	25.71	20240923	0.19	N	179900	500	81 억		852443	N	N	171	N	00	N
55	20241121	110909	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24100	-400	5	-1.63	463786100	19188	28.69	24550	24550	23800	31850	17150	24500	24170.63	5.23	0	-1172	26466	25482	23616	22632	20766	25975	23125	81	7350	500	17640	50	1	16286895	3925	-14.64	19.80	12	0.12	-1646.00	1217.00	42550	20240112	-43.36	19250	20240923	25.19	42550	-43.36	20240112	19250	25.19	20240923	42550	-43.36	20240112	19250	25.19	20240923	0.19	N	179900	500	81 억		852443	N	N	171	N	00	N
56	20241121	100911	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24200	-300	5	-1.22	436905000	18070	27.02	24550	24550	23800	31850	17150	24500	24178.47	5.23	0	-724	26466	25482	23616	22632	20766	25975	23125	81	7350	500	17640	50	1	16286895	3941	-14.70	19.88	12	0.11	-1646.00	1217.00	42550	20240112	-43.13	19250	20240923	25.71	42550	-43.13	20240112	19250	25.71	20240923	42550	-43.13	20240112	19250	25.71	20240923	0.19	N	179900	500	81 억		852443	N	N	171	N	00	N
57	20241121	090911	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24050	-450	5	-1.84	63160450	2622	3.92	24550	24550	23800	31850	17150	24500	24088.65	5.23	0	279	26466	25482	23616	22632	20766	25975	23125	81	7350	500	17640	50	1	16286895	3917	-14.61	19.76	12	0.02	-1646.00	1217.00	42550	20240112	-43.48	19250	20240923	24.94	42550	-43.48	20240112	19250	24.94	20240923	42550	-43.48	20240112	19250	24.94	20240923	0.19	N	179900	500	81 억		852443	N	N	171	N	00	N
58	20241120	160903	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24500	2200	2	9.87	1575762050	66693	364.86	22450	24600	21750	28950	15650	22300	23624.50	5.14	0	12531	23166	22732	22066	21632	20966	22950	21850	81	6650	500	16050	50	1	16286895	3990	-14.88	20.13	12	0.41	-1646.00	1217.00	42550	20240112	-42.42	19250	20240923	27.27	42550	-42.42	20240112	19250	27.27	20240923	42550	-42.42	20240112	19250	27.27	20240923	0.19	N	179900	500	81 억		837845	N	N	171	N	00	N
59	20241120	150914	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24100	1800	2	8.07	1318315400	56136	307.11	22450	24200	21750	28950	15650	22300	23484.31	5.14	0	10345	23166	22732	22066	21632	20966	22950	21850	81	6650	500	16050	50	1	16286895	3925	-14.64	19.80	12	0.34	-1646.00	1217.00	42550	20240112	-43.36	19250	20240923	25.19	42550	-43.36	20240112	19250	25.19	20240923	42550	-43.36	20240112	19250	25.19	20240923	0.19	N	179900	500	81 억		837845	N	N	0	N	00	N
60	20241120	140916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24150	1850	2	8.30	1009656850	43317	236.98	22450	24200	21750	28950	15650	22300	23308.56	5.14	0	11221	23166	22732	22066	21632	20966	22950	21850	81	6650	500	16050	50	1	16286895	3933	-14.67	19.84	12	0.27	-1646.00	1217.00	42550	20240112	-43.24	19250	20240923	25.45	42550	-43.24	20240112	19250	25.45	20240923	42550	-43.24	20240112	19250	25.45	20240923	0.19	N	179900	500	81 억		837845	N	N	0	N	00	N
61	20241120	130919	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23650	1350	2	6.05	682171250	29653	162.22	22450	23850	21750	28950	15650	22300	23005.13	5.14	0	5117	23166	22732	22066	21632	20966	22950	21850	81	6650	500	16050	50	1	16286895	3852	-14.37	19.43	12	0.18	-1646.00	1217.00	42550	20240112	-44.42	19250	20240923	22.86	42550	-44.42	20240112	19250	22.86	20240923	42550	-44.42	20240112	19250	22.86	20240923	0.19	N	179900	500	81 억		837845	N	N	0	N	00	N
62	20241120	120917	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23300	1000	2	4.48	331992400	14703	80.44	22450	23300	21750	28950	15650	22300	22579.91	5.14	0	2035	23166	22732	22066	21632	20966	22950	21850	81	6650	500	16050	50	1	16286895	3795	-14.16	19.15	12	0.09	-1646.00	1217.00	42550	20240112	-45.24	19250	20240923	21.04	42550	-45.24	20240112	19250	21.04	20240923	42550	-45.24	20240112	19250	21.04	20240923	0.19	N	179900	500	81 억		837845	N	N	0	N	00	N
63	20241120	110919	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22200	-100	5	-0.45	117411150	5332	29.17	22450	22450	21750	28950	15650	22300	22020.10	5.14	0	-85	23166	22732	22066	21632	20966	22950	21850	81	6650	500	16050	50	1	16286895	3616	-13.49	18.24	12	0.03	-1646.00	1217.00	42550	20240112	-47.83	19250	20240923	15.32	42550	-47.83	20240112	19250	15.32	20240923	42550	-47.83	20240112	19250	15.32	20240923	0.19	N	179900	500	81 억		837845	N	N	0	N	00	N
64	20241120	100916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22300	0	3	0.00	80709700	3674	20.10	22450	22450	21750	28950	15650	22300	21967.80	5.14	0	-108	23166	22732	22066	21632	20966	22950	21850	81	6650	500	16050	50	1	16286895	3632	-13.55	18.32	12	0.02	-1646.00	1217.00	42550	20240112	-47.59	19250	20240923	15.84	42550	-47.59	20240112	19250	15.84	20240923	42550	-47.59	20240112	19250	15.84	20240923	0.19	N	179900	500	81 억		837845	N	N	0	N	00	N
65	20241120	090915	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21800	-500	5	-2.24	24783800	1135	6.21	22450	22450	21750	28950	15650	22300	21835.95	5.14	0	-37	23166	22732	22066	21632	20966	22950	21850	81	6650	500	16050	50	1	16286895	3551	-13.24	17.91	12	0.01	-1646.00	1217.00	42550	20240112	-48.77	19250	20240923	13.25	42550	-48.77	20240112	19250	13.25	20240923	42550	-48.77	20240112	19250	13.25	20240923	0.19	N	179900	500	81 억		837845	N	N	0	N	00	N
66	20241119	160827	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22300	50	2	0.22	402833300	18279	48.88	22200	22500	21400	28900	15600	22250	22038.04	5.16	0	132	23183	22716	22233	21766	21283	22725	21775	81	6650	500	16020	50	1	16286895	3632	-13.55	18.32	12	0.11	-1646.00	1217.00	42550	20240112	-47.59	19250	20240923	15.84	42550	-47.59	20240112	19250	15.84	20240923	42550	-47.59	20240112	19250	15.84	20240923	0.19	N	179900	500	81 억		839908	N	N	72	N	00	N
67	20241119	150839	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22250	0	3	0.00	391378100	17764	47.51	22200	22500	21400	28900	15600	22250	22032.09	5.16	0	386	23183	22716	22233	21766	21283	22725	21775	81	6650	500	16020	50	1	16286895	3624	-13.52	18.28	12	0.11	-1646.00	1217.00	42550	20240112	-47.71	19250	20240923	15.58	42550	-47.71	20240112	19250	15.58	20240923	42550	-47.71	20240112	19250	15.58	20240923	0.19	N	179900	500	81 억		839908	N	N	72	N	00	N
68	20241119	140839	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22150	-100	5	-0.45	333663400	15154	40.53	22200	22500	21400	28900	15600	22250	22018.17	5.16	0	760	23183	22716	22233	21766	21283	22725	21775	81	6650	500	16020	50	1	16286895	3608	-13.46	18.20	12	0.09	-1646.00	1217.00	42550	20240112	-47.94	19250	20240923	15.06	42550	-47.94	20240112	19250	15.06	20240923	42550	-47.94	20240112	19250	15.06	20240923	0.19	N	179900	500	81 억		839908	N	N	72	N	00	N
69	20241119	130842	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22100	-150	5	-0.67	281760050	12818	34.28	22200	22500	21400	28900	15600	22250	21981.59	5.16	0	124	23183	22716	22233	21766	21283	22725	21775	81	6650	500	16020	50	1	16286895	3599	-13.43	18.16	12	0.08	-1646.00	1217.00	42550	20240112	-48.06	19250	20240923	14.81	42550	-48.06	20240112	19250	14.81	20240923	42550	-48.06	20240112	19250	14.81	20240923	0.19	N	179900	500	81 억		839908	N	N	72	N	00	N
70	20241119	120833	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22050	-200	5	-0.90	241105400	10984	29.38	22200	22500	21400	28900	15600	22250	21950.60	5.16	0	-248	23183	22716	22233	21766	21283	22725	21775	81	6650	500	16020	50	1	16286895	3591	-13.40	18.12	12	0.07	-1646.00	1217.00	42550	20240112	-48.18	19250	20240923	14.55	42550	-48.18	20240112	19250	14.55	20240923	42550	-48.18	20240112	19250	14.55	20240923	0.19	N	179900	500	81 억		839908	N	N	72	N	00	N
71	20241119	110842	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22250	0	3	0.00	218479950	9965	26.65	22200	22500	21400	28900	15600	22250	21924.73	5.16	0	-134	23183	22716	22233	21766	21283	22725	21775	81	6650	500	16020	50	1	16286895	3624	-13.52	18.28	12	0.06	-1646.00	1217.00	42550	20240112	-47.71	19250	20240923	15.58	42550	-47.71	20240112	19250	15.58	20240923	42550	-47.71	20240112	19250	15.58	20240923	0.19	N	179900	500	81 억		839908	N	N	72	N	00	N
72	20241119	100905	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21550	-700	5	-3.15	100466700	4628	12.38	22200	22400	21400	28900	15600	22250	21708.45	5.16	0	335	23183	22716	22233	21766	21283	22725	21775	81	6650	500	16020	50	1	16286895	3510	-13.09	17.71	12	0.03	-1646.00	1217.00	42550	20240112	-49.35	19250	20240923	11.95	42550	-49.35	20240112	19250	11.95	20240923	42550	-49.35	20240112	19250	11.95	20240923	0.19	N	179900	500	81 억		839908	N	N	72	N	00	N
73	20241119	090857	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21850	-400	5	-1.80	30428000	1387	3.71	22200	22400	21850	28900	15600	22250	21938.00	5.16	0	-99	23183	22716	22233	21766	21283	22725	21775	81	6650	500	16020	50	1	16286895	3559	-13.27	17.95	12	0.01	-1646.00	1217.00	42550	20240112	-48.65	19250	20240923	13.51	42550	-48.65	20240112	19250	13.51	20240923	42550	-48.65	20240112	19250	13.51	20240923	0.19	N	179900	500	81 억		839908	N	N	72	N	00	N
74	20241118	160830	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22250	0	3	0.00	832339450	37375	73.91	22250	22700	21750	28900	15600	22250	22269.95	5.17	0	-3196	23316	22782	21766	21232	20216	23050	21500	81	6650	500	16020	50	1	16286895	3624	-13.52	18.28	12	0.23	-1646.00	1217.00	42550	20240112	-47.71	19250	20240923	15.58	42550	-47.71	20240112	19250	15.58	20240923	42550	-47.71	20240112	19250	15.58	20240923	0.19	N	179900	500	81 억		842805	N	N	72	N	00	N
75	20241118	150841	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22150	-100	5	-0.45	718567200	32204	63.68	22250	22700	21750	28900	15600	22250	22312.98	5.17	0	-1862	23316	22782	21766	21232	20216	23050	21500	81	6650	500	16020	50	1	16286895	3608	-13.46	18.20	12	0.20	-1646.00	1217.00	42550	20240112	-47.94	19250	20240923	15.06	42550	-47.94	20240112	19250	15.06	20240923	42550	-47.94	20240112	19250	15.06	20240923	0.19	N	179900	500	81 억		842805	N	N	0	N	00	N
76	20241118	140843	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22150	-100	5	-0.45	639415200	28594	56.54	22250	22700	21750	28900	15600	22250	22361.87	5.17	0	-931	23316	22782	21766	21232	20216	23050	21500	81	6650	500	16020	50	1	16286895	3608	-13.46	18.20	12	0.18	-1646.00	1217.00	42550	20240112	-47.94	19250	20240923	15.06	42550	-47.94	20240112	19250	15.06	20240923	42550	-47.94	20240112	19250	15.06	20240923	0.19	N	179900	500	81 억		842805	N	N	0	N	00	N
77	20241118	130839	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21900	-350	5	-1.57	613144450	27401	54.19	22250	22700	21750	28900	15600	22250	22376.72	5.17	0	-585	23316	22782	21766	21232	20216	23050	21500	81	6650	500	16020	50	1	16286895	3567	-13.30	18.00	12	0.17	-1646.00	1217.00	42550	20240112	-48.53	19250	20240923	13.77	42550	-48.53	20240112	19250	13.77	20240923	42550	-48.53	20240112	19250	13.77	20240923	0.19	N	179900	500	81 억		842805	N	N	0	N	00	N
78	20241118	120841	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22200	-50	5	-0.22	559856300	24971	49.38	22250	22700	22000	28900	15600	22250	22420.26	5.17	0	-489	23316	22782	21766	21232	20216	23050	21500	81	6650	500	16020	50	1	16286895	3616	-13.49	18.24	12	0.15	-1646.00	1217.00	42550	20240112	-47.83	19250	20240923	15.32	42550	-47.83	20240112	19250	15.32	20240923	42550	-47.83	20240112	19250	15.32	20240923	0.19	N	179900	500	81 억		842805	N	N	0	N	00	N
79	20241118	110842	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22450	200	2	0.90	471634550	21021	41.57	22250	22700	22000	28900	15600	22250	22436.35	5.17	0	1883	23316	22782	21766	21232	20216	23050	21500	81	6650	500	16020	50	1	16286895	3656	-13.64	18.45	12	0.13	-1646.00	1217.00	42550	20240112	-47.24	19250	20240923	16.62	42550	-47.24	20240112	19250	16.62	20240923	42550	-47.24	20240112	19250	16.62	20240923	0.19	N	179900	500	81 억		842805	N	N	0	N	00	N
80	20241118	100832	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22700	450	2	2.02	371769950	16583	32.79	22250	22700	22000	28900	15600	22250	22418.74	5.17	0	1331	23316	22782	21766	21232	20216	23050	21500	81	6650	500	16020	50	1	16286895	3697	-13.79	18.65	12	0.10	-1646.00	1217.00	42550	20240112	-46.65	19250	20240923	17.92	42550	-46.65	20240112	19250	17.92	20240923	42550	-46.65	20240112	19250	17.92	20240923	0.19	N	179900	500	81 억		842805	N	N	0	N	00	N
81	20241118	090831	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22600	350	2	1.57	99457350	4428	8.76	22250	22600	22000	28900	15600	22250	22461.01	5.17	0	-29	23316	22782	21766	21232	20216	23050	21500	81	6650	500	16020	50	1	16286895	3681	-13.73	18.57	12	0.03	-1646.00	1217.00	42550	20240112	-46.89	19250	20240923	17.40	42550	-46.89	20240112	19250	17.40	20240923	42550	-46.89	20240112	19250	17.40	20240923	0.19	N	179900	500	81 억		842805	N	N	0	N	00	N
82	20241115	160901	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22250	600	2	2.77	1090811100	50569	93.67	21300	22300	20750	28100	15200	21650	21570.75	5.21	0	3811	22783	22216	21383	20816	19983	22500	21100	81	6450	500	15580	50	1	16286895	3624	-13.52	18.28	12	0.31	-1646.00	1217.00	42550	20240112	-47.71	19250	20240923	15.58	42550	-47.71	20240112	19250	15.58	20240923	42550	-47.71	20240112	19250	15.58	20240923	0.19	N	179900	500	81 억		848329	N	N	0	N	00	N
83	20241115	150926	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22100	450	2	2.08	1055880300	48994	90.75	21300	22300	20750	28100	15200	21650	21551.22	5.21	0	4072	22783	22216	21383	20816	19983	22500	21100	81	6450	500	15580	50	1	16286895	3599	-13.43	18.16	12	0.30	-1646.00	1217.00	42550	20240112	-48.06	19250	20240923	14.81	42550	-48.06	20240112	19250	14.81	20240923	42550	-48.06	20240112	19250	14.81	20240923	0.19	N	179900	500	81 억		848329	N	N	0	N	00	N
84	20241115	140916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21500	-150	5	-0.69	646387250	30319	56.16	21300	21950	20750	28100	15200	21650	21319.54	5.21	0	2315	22783	22216	21383	20816	19983	22500	21100	81	6450	500	15580	50	1	16286895	3502	-13.06	17.67	12	0.19	-1646.00	1217.00	42550	20240112	-49.47	19250	20240923	11.69	42550	-49.47	20240112	19250	11.69	20240923	42550	-49.47	20240112	19250	11.69	20240923	0.19	N	179900	500	81 억		848329	N	N	0	N	00	N
85	20241115	130918	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21550	-100	5	-0.46	582688000	27347	50.65	21300	21950	20750	28100	15200	21650	21307.20	5.21	0	1778	22783	22216	21383	20816	19983	22500	21100	81	6450	500	15580	50	1	16286895	3510	-13.09	17.71	12	0.17	-1646.00	1217.00	42550	20240112	-49.35	19250	20240923	11.95	42550	-49.35	20240112	19250	11.95	20240923	42550	-49.35	20240112	19250	11.95	20240923	0.19	N	179900	500	81 억		848329	N	N	0	N	00	N
86	20241115	120920	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21100	-550	5	-2.54	454190300	21332	39.51	21300	21950	20750	28100	15200	21650	21291.50	5.21	0	843	22783	22216	21383	20816	19983	22500	21100	81	6450	500	15580	50	1	16286895	3437	-12.82	17.34	12	0.13	-1646.00	1217.00	42550	20240112	-50.41	19250	20240923	9.61	42550	-50.41	20240112	19250	9.61	20240923	42550	-50.41	20240112	19250	9.61	20240923	0.19	N	179900	500	81 억		848329	N	N	0	N	00	N
87	20241115	110857	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21100	-550	5	-2.54	410799650	19268	35.69	21300	21950	20750	28100	15200	21650	21320.31	5.21	0	812	22783	22216	21383	20816	19983	22500	21100	81	6450	500	15580	50	1	16286895	3437	-12.82	17.34	12	0.12	-1646.00	1217.00	42550	20240112	-50.41	19250	20240923	9.61	42550	-50.41	20240112	19250	9.61	20240923	42550	-50.41	20240112	19250	9.61	20240923	0.19	N	179900	500	81 억		848329	N	N	0	N	00	N
88	20241115	100857	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21050	-600	5	-2.77	332379400	15556	28.81	21300	21950	20750	28100	15200	21650	21366.64	5.21	0	-16	22783	22216	21383	20816	19983	22500	21100	81	6450	500	15580	50	1	16286895	3428	-12.79	17.30	12	0.10	-1646.00	1217.00	42550	20240112	-50.53	19250	20240923	9.35	42550	-50.53	20240112	19250	9.35	20240923	42550	-50.53	20240112	19250	9.35	20240923	0.19	N	179900	500	81 억		848329	N	N	0	N	00	N
89	20241115	090821	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21550	-100	5	-0.46	34189900	1586	2.94	21300	21800	21300	28100	15200	21650	21557.31	5.21	0	-327	22783	22216	21383	20816	19983	22500	21100	81	6450	500	15580	50	1	16286895	3510	-13.09	17.71	12	0.01	-1646.00	1217.00	42550	20240112	-49.35	19250	20240923	11.95	42550	-49.35	20240112	19250	11.95	20240923	42550	-49.35	20240112	19250	11.95	20240923	0.19	N	179900	500	81 억		848329	N	N	0	N	00	N
90	20241114	160851	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21600	1050	2	5.11	1117092900	51983	104.02	20550	21950	20550	26700	14400	20550	21489.58	5.24	0	10291	21383	20966	20483	20066	19583	20725	19825	81	6150	500	14790	50	1	16286895	3518	-13.12	17.75	12	0.32	-1646.00	1217.00	42550	20240112	-49.24	19250	20240923	12.21	42550	-49.24	20240112	19250	12.21	20240923	42550	-49.24	20240112	19250	12.21	20240923	0.19	N	179900	500	81 억		853872	N	N	0	N	00	N
91	20241114	150856	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21650	1100	2	5.35	1031779150	48025	96.10	20550	21950	20550	26700	14400	20550	21484.21	5.24	0	9028	21383	20966	20483	20066	19583	20725	19825	81	6150	500	14790	50	1	16286895	3526	-13.15	17.79	12	0.29	-1646.00	1217.00	42550	20240112	-49.12	19250	20240923	12.47	42550	-49.12	20240112	19250	12.47	20240923	42550	-49.12	20240112	19250	12.47	20240923	0.19	N	179900	500	81 억		853872	N	N	0	N	00	N
92	20241114	140849	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21800	1250	2	6.08	924260700	43087	86.22	20550	21950	20550	26700	14400	20550	21451.03	5.24	0	7472	21383	20966	20483	20066	19583	20725	19825	81	6150	500	14790	50	1	16286895	3551	-13.24	17.91	12	0.26	-1646.00	1217.00	42550	20240112	-48.77	19250	20240923	13.25	42550	-48.77	20240112	19250	13.25	20240923	42550	-48.77	20240112	19250	13.25	20240923	0.19	N	179900	500	81 억		853872	N	N	0	N	00	N
93	20241114	130850	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21650	1100	2	5.35	832908050	38902	77.84	20550	21950	20550	26700	14400	20550	21410.42	5.24	0	6096	21383	20966	20483	20066	19583	20725	19825	81	6150	500	14790	50	1	16286895	3526	-13.15	17.79	12	0.24	-1646.00	1217.00	42550	20240112	-49.12	19250	20240923	12.47	42550	-49.12	20240112	19250	12.47	20240923	42550	-49.12	20240112	19250	12.47	20240923	0.19	N	179900	500	81 억		853872	N	N	0	N	00	N
94	20241114	120849	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21500	950	2	4.62	757325700	35410	70.86	20550	21950	20550	26700	14400	20550	21387.34	5.24	0	4123	21383	20966	20483	20066	19583	20725	19825	81	6150	500	14790	50	1	16286895	3502	-13.06	17.67	12	0.22	-1646.00	1217.00	42550	20240112	-49.47	19250	20240923	11.69	42550	-49.47	20240112	19250	11.69	20240923	42550	-49.47	20240112	19250	11.69	20240923	0.19	N	179900	500	81 억		853872	N	N	0	N	00	N
95	20241114	110847	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21650	1100	2	5.35	686109250	32111	64.25	20550	21950	20550	26700	14400	20550	21366.80	5.24	0	3081	21383	20966	20483	20066	19583	20725	19825	81	6150	500	14790	50	1	16286895	3526	-13.15	17.79	12	0.20	-1646.00	1217.00	42550	20240112	-49.12	19250	20240923	12.47	42550	-49.12	20240112	19250	12.47	20240923	42550	-49.12	20240112	19250	12.47	20240923	0.19	N	179900	500	81 억		853872	N	N	0	N	00	N
96	20241114	100908	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21150	600	2	2.92	218223350	10444	20.90	20550	21450	20550	26700	14400	20550	20894.61	5.24	0	443	21383	20966	20483	20066	19583	20725	19825	81	6150	500	14790	50	1	16286895	3445	-12.85	17.38	12	0.06	-1646.00	1217.00	42550	20240112	-50.29	19250	20240923	9.87	42550	-50.29	20240112	19250	9.87	20240923	42550	-50.29	20240112	19250	9.87	20240923	0.19	N	179900	500	81 억		853872	N	N	0	N	00	N
97	20241114	090843	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20550	0	3	0.00	0	0	0.00	0	0	0	26700	14400	20550	0.00	5.24	0	0	21383	20966	20483	20066	19583	20725	19825	81	6150	500	14790	50	1	16286895	3347	-12.48	16.89	12	0.00	-1646.00	1217.00	42550	20240112	-51.70	19250	20240923	6.75	42550	-51.70	20240112	19250	6.75	20240923	42550	-51.70	20240112	19250	6.75	20240923	0.19	N	179900	500	81 억		853872	N	N	0	N	00	N
98	20241113	160533	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20550	-200	5	-0.96	1014988250	49974	47.52	20900	20900	20000	26950	14550	20750	20310.33	5.30	0	-100	22216	21482	20716	19982	19216	21100	19600	81	6200	500	14940	50	1	16286895	3347	-12.48	16.89	12	0.31	-1646.00	1217.00	42550	20240112	-51.70	19250	20240923	6.75	42550	-51.70	20240112	19250	6.75	20240923	42550	-51.70	20240112	19250	6.75	20240923	0.19	N	179900	500	81 억		862963	N	N	0	N	00	N
99	20241113	150602	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20350	-400	5	-1.93	918853350	45276	43.05	20900	20900	20000	26950	14550	20750	20294.49	5.30	0	-110	22216	21482	20716	19982	19216	21100	19600	81	6200	500	14940	50	1	16286895	3314	-12.36	16.72	12	0.28	-1646.00	1217.00	42550	20240112	-52.17	19250	20240923	5.71	42550	-52.17	20240112	19250	5.71	20240923	42550	-52.17	20240112	19250	5.71	20240923	0.19	N	179900	500	81 억		862963	N	N	0	N	00	N
100	20241113	140559	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20350	-400	5	-1.93	752560300	37082	35.26	20900	20900	20000	26950	14550	20750	20294.49	5.30	0	-1512	22216	21482	20716	19982	19216	21100	19600	81	6200	500	14940	50	1	16286895	3314	-12.36	16.72	12	0.23	-1646.00	1217.00	42550	20240112	-52.17	19250	20240923	5.71	42550	-52.17	20240112	19250	5.71	20240923	42550	-52.17	20240112	19250	5.71	20240923	0.19	N	179900	500	81 억		862963	N	N	0	N	00	N
101	20241113	130556	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20150	-600	5	-2.89	642951050	31648	30.09	20900	20900	20000	26950	14550	20750	20315.69	5.30	0	-1513	22216	21482	20716	19982	19216	21100	19600	81	6200	500	14940	50	1	16286895	3282	-12.24	16.56	12	0.19	-1646.00	1217.00	42550	20240112	-52.64	19250	20240923	4.68	42550	-52.64	20240112	19250	4.68	20240923	42550	-52.64	20240112	19250	4.68	20240923	0.19	N	179900	500	81 억		862963	N	N	0	N	00	N
102	20241113	120554	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20300	-450	5	-2.17	450826900	22121	21.03	20900	20900	20150	26950	14550	20750	20380.04	5.30	0	891	22216	21482	20716	19982	19216	21100	19600	81	6200	500	14940	50	1	16286895	3306	-12.33	16.68	12	0.14	-1646.00	1217.00	42550	20240112	-52.29	19250	20240923	5.45	42550	-52.29	20240112	19250	5.45	20240923	42550	-52.29	20240112	19250	5.45	20240923	0.19	N	179900	500	81 억		862963	N	N	0	N	00	N
103	20241113	110552	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20200	-550	5	-2.65	289972750	14179	13.48	20900	20900	20200	26950	14550	20750	20450.86	5.30	0	2729	22216	21482	20716	19982	19216	21100	19600	81	6200	500	14940	50	1	16286895	3290	-12.27	16.60	12	0.09	-1646.00	1217.00	42550	20240112	-52.53	19250	20240923	4.94	42550	-52.53	20240112	19250	4.94	20240923	42550	-52.53	20240112	19250	4.94	20240923	0.19	N	179900	500	81 억		862963	N	N	0	N	00	N
104	20241113	100552	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20400	-350	5	-1.69	199710000	9746	9.27	20900	20900	20200	26950	14550	20750	20491.48	5.30	0	2862	22216	21482	20716	19982	19216	21100	19600	81	6200	500	14940	50	1	16286895	3323	-12.39	16.76	12	0.06	-1646.00	1217.00	42550	20240112	-52.06	19250	20240923	5.97	42550	-52.06	20240112	19250	5.97	20240923	42550	-52.06	20240112	19250	5.97	20240923	0.19	N	179900	500	81 억		862963	N	N	0	N	00	N
105	20241113	090544	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20750	0	3	0.00	50351800	2438	2.32	20900	20900	20500	26950	14550	20750	20652.91	5.30	0	1564	22216	21482	20716	19982	19216	21100	19600	81	6200	500	14940	50	1	16286895	3380	-12.61	17.05	12	0.01	-1646.00	1217.00	42550	20240112	-51.23	19250	20240923	7.79	42550	-51.23	20240112	19250	7.79	20240923	42550	-51.23	20240112	19250	7.79	20240923	0.19	N	179900	500	81 억		862963	N	N	0	N	00	N
106	20241112	160819	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20750	-500	5	-2.35	2144610890	105168	306.01	21450	21450	19950	27600	14900	21250	20392.24	5.20	0	9585	22283	21766	21233	20716	20183	22025	20975	81	6350	500	15300	50	1	16286895	3380	-12.61	17.05	12	0.65	-1646.00	1217.00	42550	20240112	-51.23	19250	20240923	7.79	42550	-51.23	20240112	19250	7.79	20240923	42550	-51.23	20240112	19250	7.79	20240923	0.19	N	179900	500	81 억		847143	N	N	228	N	00	N
107	20241112	150826	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20500	-750	5	-3.53	2071177340	101605	295.65	21450	21450	19950	27600	14900	21250	20384.60	5.20	0	9748	22283	21766	21233	20716	20183	22025	20975	81	6350	500	15300	50	1	16286895	3339	-12.45	16.84	12	0.62	-1646.00	1217.00	42550	20240112	-51.82	19250	20240923	6.49	42550	-51.82	20240112	19250	6.49	20240923	42550	-51.82	20240112	19250	6.49	20240923	0.19	N	179900	500	81 억		847143	N	N	228	N	00	N
108	20241112	140831	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20600	-650	5	-3.06	1621243340	79683	231.86	21450	21450	19950	27600	14900	21250	20346.16	5.20	0	13310	22283	21766	21233	20716	20183	22025	20975	81	6350	500	15300	50	1	16286895	3355	-12.52	16.93	12	0.49	-1646.00	1217.00	42550	20240112	-51.59	19250	20240923	7.01	42550	-51.59	20240112	19250	7.01	20240923	42550	-51.59	20240112	19250	7.01	20240923	0.19	N	179900	500	81 억		847143	N	N	228	N	00	N
109	20241112	130829	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20600	-650	5	-3.06	1325828940	65324	190.08	21450	21450	19950	27600	14900	21250	20296.20	5.20	0	10825	22283	21766	21233	20716	20183	22025	20975	81	6350	500	15300	50	1	16286895	3355	-12.52	16.93	12	0.40	-1646.00	1217.00	42550	20240112	-51.59	19250	20240923	7.01	42550	-51.59	20240112	19250	7.01	20240923	42550	-51.59	20240112	19250	7.01	20240923	0.19	N	179900	500	81 억		847143	N	N	228	N	00	N
110	20241112	120828	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20100	-1150	5	-5.41	1056194740	52160	151.77	21450	21450	19950	27600	14900	21250	20249.13	5.20	0	8507	22283	21766	21233	20716	20183	22025	20975	81	6350	500	15300	50	1	16286895	3274	-12.21	16.52	12	0.32	-1646.00	1217.00	42550	20240112	-52.76	19250	20240923	4.42	42550	-52.76	20240112	19250	4.42	20240923	42550	-52.76	20240112	19250	4.42	20240923	0.19	N	179900	500	81 억		847143	N	N	228	N	00	N
111	20241112	110826	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20100	-1150	5	-5.41	884997240	43599	126.86	21450	21450	19950	27600	14900	21250	20298.57	5.20	0	12185	22283	21766	21233	20716	20183	22025	20975	81	6350	500	15300	50	1	16286895	3274	-12.21	16.52	12	0.27	-1646.00	1217.00	42550	20240112	-52.76	19250	20240923	4.42	42550	-52.76	20240112	19250	4.42	20240923	42550	-52.76	20240112	19250	4.42	20240923	0.19	N	179900	500	81 억		847143	N	N	228	N	00	N
112	20241112	100824	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20200	-1050	5	-4.94	779046690	38318	111.50	21450	21450	19950	27600	14900	21250	20331.09	5.20	0	11737	22283	21766	21233	20716	20183	22025	20975	81	6350	500	15300	50	1	16286895	3290	-12.27	16.60	12	0.24	-1646.00	1217.00	42550	20240112	-52.53	19250	20240923	4.94	42550	-52.53	20240112	19250	4.94	20240923	42550	-52.53	20240112	19250	4.94	20240923	0.19	N	179900	500	81 억		847143	N	N	228	N	00	N
113	20241112	090823	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21050	-200	5	-0.94	27790700	1319	3.84	21450	21450	21000	27600	14900	21250	21069.52	5.20	0	-874	22283	21766	21233	20716	20183	22025	20975	81	6350	500	15300	50	1	16286895	3428	-12.79	17.30	12	0.01	-1646.00	1217.00	42550	20240112	-50.53	19250	20240923	9.35	42550	-50.53	20240112	19250	9.35	20240923	42550	-50.53	20240112	19250	9.35	20240923	0.19	N	179900	500	81 억		847143	N	N	228	N	00	N
114	20241111	160817	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21250	-150	5	-0.70	723274300	34367	70.63	21200	21750	20700	27800	15000	21400	21045.60	5.17	0	3559	23133	22266	21783	20916	20433	22025	20675	81	6400	500	15400	50	1	16286895	3461	-12.91	17.46	12	0.21	-1646.00	1217.00	42550	20240112	-50.06	19250	20240923	10.39	42550	-50.06	20240112	19250	10.39	20240923	42550	-50.06	20240112	19250	10.39	20240923	0.19	N	179900	500	81 억		841236	N	N	228	N	00	N
115	20241111	150841	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21100	-300	5	-1.40	684915900	32543	66.89	21200	21750	20700	27800	15000	21400	21046.49	5.17	0	3046	23133	22266	21783	20916	20433	22025	20675	81	6400	500	15400	50	1	16286895	3437	-12.82	17.34	12	0.20	-1646.00	1217.00	42550	20240112	-50.41	19250	20240923	9.61	42550	-50.41	20240112	19250	9.61	20240923	42550	-50.41	20240112	19250	9.61	20240923	0.19	N	179900	500	81 억		841236	N	N	114	N	00	N
116	20241111	140830	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21100	-300	5	-1.40	521576450	24769	50.91	21200	21750	20700	27800	15000	21400	21057.63	5.17	0	615	23133	22266	21783	20916	20433	22025	20675	81	6400	500	15400	50	1	16286895	3437	-12.82	17.34	12	0.15	-1646.00	1217.00	42550	20240112	-50.41	19250	20240923	9.61	42550	-50.41	20240112	19250	9.61	20240923	42550	-50.41	20240112	19250	9.61	20240923	0.19	N	179900	500	81 억		841236	N	N	114	N	00	N
117	20241111	130827	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21050	-350	5	-1.64	451650850	21452	44.09	21200	21750	20700	27800	15000	21400	21054.02	5.17	0	506	23133	22266	21783	20916	20433	22025	20675	81	6400	500	15400	50	1	16286895	3428	-12.79	17.30	12	0.13	-1646.00	1217.00	42550	20240112	-50.53	19250	20240923	9.35	42550	-50.53	20240112	19250	9.35	20240923	42550	-50.53	20240112	19250	9.35	20240923	0.19	N	179900	500	81 억		841236	N	N	114	N	00	N
118	20241111	120824	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21150	-250	5	-1.17	241216300	11382	23.39	21200	21750	21050	27800	15000	21400	21192.79	5.17	0	-1663	23133	22266	21783	20916	20433	22025	20675	81	6400	500	15400	50	1	16286895	3445	-12.85	17.38	12	0.07	-1646.00	1217.00	42550	20240112	-50.29	19250	20240923	9.87	42550	-50.29	20240112	19250	9.87	20240923	42550	-50.29	20240112	19250	9.87	20240923	0.19	N	179900	500	81 억		841236	N	N	114	N	00	N
119	20241111	110821	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21200	-200	5	-0.93	189485650	8934	18.36	21200	21750	21050	27800	15000	21400	21209.50	5.17	0	-2034	23133	22266	21783	20916	20433	22025	20675	81	6400	500	15400	50	1	16286895	3453	-12.88	17.42	12	0.05	-1646.00	1217.00	42550	20240112	-50.18	19250	20240923	10.13	42550	-50.18	20240112	19250	10.13	20240923	42550	-50.18	20240112	19250	10.13	20240923	0.19	N	179900	500	81 억		841236	N	N	114	N	00	N
120	20241111	100818	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21300	-100	5	-0.47	157429550	7424	15.26	21200	21750	21050	27800	15000	21400	21205.49	5.17	0	-2327	23133	22266	21783	20916	20433	22025	20675	81	6400	500	15400	50	1	16286895	3469	-12.94	17.50	12	0.05	-1646.00	1217.00	42550	20240112	-49.94	19250	20240923	10.65	42550	-49.94	20240112	19250	10.65	20240923	42550	-49.94	20240112	19250	10.65	20240923	0.19	N	179900	500	81 억		841236	N	N	114	N	00	N
121	20241111	090814	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21150	-250	5	-1.17	39424500	1854	3.81	21200	21750	21150	27800	15000	21400	21264.56	5.17	0	-545	23133	22266	21783	20916	20433	22025	20675	81	6400	500	15400	50	1	16286895	3445	-12.85	17.38	12	0.01	-1646.00	1217.00	42550	20240112	-50.29	19250	20240923	9.87	42550	-50.29	20240112	19250	9.87	20240923	42550	-50.29	20240112	19250	9.87	20240923	0.19	N	179900	500	81 억		841236	N	N	114	N	00	N
122	20241108	160810	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21400	-1050	5	-4.68	1060239200	48635	108.59	22550	22650	21300	29150	15750	22450	21800.33	5.18	0	-2241	23416	22932	22416	21932	21416	22675	21675	81	6700	500	16160	50	1	16286895	3485	-13.00	17.58	12	0.30	-1646.00	1217.00	42550	20240112	-49.71	19250	20240923	11.17	42550	-49.71	20240112	19250	11.17	20240923	42550	-49.71	20240112	19250	11.17	20240923	0.19	N	179900	500	81 억		843612	N	N	114	N	00	N
123	20241108	150818	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21450	-1000	5	-4.45	1019952050	46758	104.40	22550	22650	21300	29150	15750	22450	21813.42	5.18	0	-1347	23416	22932	22416	21932	21416	22675	21675	81	6700	500	16160	50	1	16286895	3494	-13.03	17.63	12	0.29	-1646.00	1217.00	42550	20240112	-49.59	19250	20240923	11.43	42550	-49.59	20240112	19250	11.43	20240923	42550	-49.59	20240112	19250	11.43	20240923	0.19	N	179900	500	81 억		843612	N	N	57	N	00	N
124	20241108	140816	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21600	-850	5	-3.79	854699400	39043	87.17	22550	22650	21450	29150	15750	22450	21891.23	5.18	0	258	23416	22932	22416	21932	21416	22675	21675	81	6700	500	16160	50	1	16286895	3518	-13.12	17.75	12	0.24	-1646.00	1217.00	42550	20240112	-49.24	19250	20240923	12.21	42550	-49.24	20240112	19250	12.21	20240923	42550	-49.24	20240112	19250	12.21	20240923	0.19	N	179900	500	81 억		843612	N	N	57	N	00	N
125	20241108	130819	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21800	-650	5	-2.90	637750600	28983	64.71	22550	22650	21600	29150	15750	22450	22004.30	5.18	0	1890	23416	22932	22416	21932	21416	22675	21675	81	6700	500	16160	50	1	16286895	3551	-13.24	17.91	12	0.18	-1646.00	1217.00	42550	20240112	-48.77	19250	20240923	13.25	42550	-48.77	20240112	19250	13.25	20240923	42550	-48.77	20240112	19250	13.25	20240923	0.19	N	179900	500	81 억		843612	N	N	57	N	00	N
126	20241108	120818	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21800	-650	5	-2.90	597714700	27142	60.60	22550	22650	21600	29150	15750	22450	22021.76	5.18	0	2553	23416	22932	22416	21932	21416	22675	21675	81	6700	500	16160	50	1	16286895	3551	-13.24	17.91	12	0.17	-1646.00	1217.00	42550	20240112	-48.77	19250	20240923	13.25	42550	-48.77	20240112	19250	13.25	20240923	42550	-48.77	20240112	19250	13.25	20240923	0.19	N	179900	500	81 억		843612	N	N	57	N	00	N
127	20241108	110816	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21750	-700	5	-3.12	482176500	21820	48.72	22550	22650	21700	29150	15750	22450	22097.91	5.18	0	1786	23416	22932	22416	21932	21416	22675	21675	81	6700	500	16160	50	1	16286895	3542	-13.21	17.87	12	0.13	-1646.00	1217.00	42550	20240112	-48.88	19250	20240923	12.99	42550	-48.88	20240112	19250	12.99	20240923	42550	-48.88	20240112	19250	12.99	20240923	0.19	N	179900	500	81 억		843612	N	N	57	N	00	N
128	20241108	100827	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22150	-300	5	-1.34	278870650	12528	27.97	22550	22650	21950	29150	15750	22450	22259.79	5.18	0	1283	23416	22932	22416	21932	21416	22675	21675	81	6700	500	16160	50	1	16286895	3608	-13.46	18.20	12	0.08	-1646.00	1217.00	42550	20240112	-47.94	19250	20240923	15.06	42550	-47.94	20240112	19250	15.06	20240923	42550	-47.94	20240112	19250	15.06	20240923	0.19	N	179900	500	81 억		843612	N	N	57	N	00	N
129	20241108	090811	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22550	100	2	0.45	78899450	3500	7.81	22550	22650	22350	29150	15750	22450	22542.70	5.18	0	2047	23416	22932	22416	21932	21416	22675	21675	81	6700	500	16160	50	1	16286895	3673	-13.70	18.53	12	0.02	-1646.00	1217.00	42550	20240112	-47.00	19250	20240923	17.14	42550	-47.00	20240112	19250	17.14	20240923	42550	-47.00	20240112	19250	17.14	20240923	0.19	N	179900	500	81 억		843612	N	N	57	N	00	N
130	20241107	160811	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22450	-850	5	-3.65	998027500	44787	204.11	22800	22900	21900	30250	16350	23300	22283.87	5.20	0	-5138	23866	23582	23016	22732	22166	23725	22875	81	6950	500	16770	50	1	16286895	3656	-13.64	18.45	12	0.27	-1646.00	1217.00	42550	20240112	-47.24	19250	20240923	16.62	42550	-47.24	20240112	19250	16.62	20240923	42550	-47.24	20240112	19250	16.62	20240923	0.20	N	179900	500	81 억		846551	N	N	57	N	00	N
131	20241107	150815	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22200	-1100	5	-4.72	910234650	40840	186.12	22800	22900	21900	30250	16350	23300	22287.82	5.20	0	-5644	23866	23582	23016	22732	22166	23725	22875	81	6950	500	16770	50	1	16286895	3616	-13.49	18.24	12	0.25	-1646.00	1217.00	42550	20240112	-47.83	19250	20240923	15.32	42550	-47.83	20240112	19250	15.32	20240923	42550	-47.83	20240112	19250	15.32	20240923	0.20	N	179900	500	81 억		846551	N	N	57	N	00	N
132	20241107	140817	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22250	-1050	5	-4.51	810363600	36331	165.57	22800	22900	21900	30250	16350	23300	22305.02	5.20	0	-4471	23866	23582	23016	22732	22166	23725	22875	81	6950	500	16770	50	1	16286895	3624	-13.52	18.28	12	0.22	-1646.00	1217.00	42550	20240112	-47.71	19250	20240923	15.58	42550	-47.71	20240112	19250	15.58	20240923	42550	-47.71	20240112	19250	15.58	20240923	0.20	N	179900	500	81 억		846551	N	N	57	N	00	N
133	20241107	130819	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22150	-1150	5	-4.94	626968500	28030	127.74	22800	22900	22150	30250	16350	23300	22367.77	5.20	0	-5196	23866	23582	23016	22732	22166	23725	22875	81	6950	500	16770	50	1	16286895	3608	-13.46	18.20	12	0.17	-1646.00	1217.00	42550	20240112	-47.94	19250	20240923	15.06	42550	-47.94	20240112	19250	15.06	20240923	42550	-47.94	20240112	19250	15.06	20240923	0.20	N	179900	500	81 억		846551	N	N	57	N	00	N
134	20241107	120814	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22200	-1100	5	-4.72	452944800	20190	92.01	22800	22900	22150	30250	16350	23300	22434.12	5.20	0	-5631	23866	23582	23016	22732	22166	23725	22875	81	6950	500	16770	50	1	16286895	3616	-13.49	18.24	12	0.12	-1646.00	1217.00	42550	20240112	-47.83	19250	20240923	15.32	42550	-47.83	20240112	19250	15.32	20240923	42550	-47.83	20240112	19250	15.32	20240923	0.20	N	179900	500	81 억		846551	N	N	57	N	00	N
135	20241107	110812	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22350	-950	5	-4.08	396825000	17663	80.49	22800	22900	22150	30250	16350	23300	22466.46	5.20	0	-6186	23866	23582	23016	22732	22166	23725	22875	81	6950	500	16770	50	1	16286895	3640	-13.58	18.36	12	0.11	-1646.00	1217.00	42550	20240112	-47.47	19250	20240923	16.10	42550	-47.47	20240112	19250	16.10	20240923	42550	-47.47	20240112	19250	16.10	20240923	0.20	N	179900	500	81 억		846551	N	N	57	N	00	N
136	20241107	100813	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22250	-1050	5	-4.51	296036650	13130	59.84	22800	22900	22200	30250	16350	23300	22546.58	5.20	0	-6212	23866	23582	23016	22732	22166	23725	22875	81	6950	500	16770	50	1	16286895	3624	-13.52	18.28	12	0.08	-1646.00	1217.00	42550	20240112	-47.71	19250	20240923	15.58	42550	-47.71	20240112	19250	15.58	20240923	42550	-47.71	20240112	19250	15.58	20240923	0.20	N	179900	500	81 억		846551	N	N	57	N	00	N
137	20241107	090812	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22650	-650	5	-2.79	38319750	1686	7.68	22800	22900	22600	30250	16350	23300	22728.20	5.20	0	-301	23866	23582	23016	22732	22166	23725	22875	81	6950	500	16770	50	1	16286895	3689	-13.76	18.61	12	0.01	-1646.00	1217.00	42550	20240112	-46.77	19250	20240923	17.66	42550	-46.77	20240112	19250	17.66	20240923	42550	-46.77	20240112	19250	17.66	20240923	0.20	N	179900	500	81 억		846551	N	N	57	N	00	N
138	20241106	160818	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23300	500	2	2.19	500979650	21943	71.70	22600	23300	22450	29600	16000	22800	22830.96	5.18	0	3822	23966	23382	22716	22132	21466	23675	22425	81	6800	500	16410	50	1	16286895	3795	-14.16	19.15	12	0.13	-1646.00	1217.00	42550	20240112	-45.24	19250	20240923	21.04	42550	-45.24	20240112	19250	21.04	20240923	42550	-45.24	20240112	19250	21.04	20240923	0.20	N	179900	500	81 억		843854	N	N	57	N	00	N
139	20241106	150844	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23050	250	2	1.10	469230750	20572	67.22	22600	23300	22450	29600	16000	22800	22809.19	5.18	0	4270	23966	23382	22716	22132	21466	23675	22425	81	6800	500	16410	50	1	16286895	3754	-14.00	18.94	12	0.13	-1646.00	1217.00	42550	20240112	-45.83	19250	20240923	19.74	42550	-45.83	20240112	19250	19.74	20240923	42550	-45.83	20240112	19250	19.74	20240923	0.20	N	179900	500	81 억		843854	N	N	0	N	00	N
140	20241106	140836	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22800	0	3	0.00	364620650	16022	52.35	22600	22950	22450	29600	16000	22800	22757.50	5.18	0	3538	23966	23382	22716	22132	21466	23675	22425	81	6800	500	16410	50	1	16286895	3713	-13.85	18.73	12	0.10	-1646.00	1217.00	42550	20240112	-46.42	19250	20240923	18.44	42550	-46.42	20240112	19250	18.44	20240923	42550	-46.42	20240112	19250	18.44	20240923	0.20	N	179900	500	81 억		843854	N	N	0	N	00	N
141	20241106	130846	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22750	-50	5	-0.22	261446550	11501	37.58	22600	22950	22450	29600	16000	22800	22732.51	5.18	0	4001	23966	23382	22716	22132	21466	23675	22425	81	6800	500	16410	50	1	16286895	3705	-13.82	18.69	12	0.07	-1646.00	1217.00	42550	20240112	-46.53	19250	20240923	18.18	42550	-46.53	20240112	19250	18.18	20240923	42550	-46.53	20240112	19250	18.18	20240923	0.20	N	179900	500	81 억		843854	N	N	0	N	00	N
142	20241106	120818	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22850	50	2	0.22	181720200	7989	26.10	22600	22950	22450	29600	16000	22800	22746.30	5.18	0	3694	23966	23382	22716	22132	21466	23675	22425	81	6800	500	16410	50	1	16286895	3722	-13.88	18.78	12	0.05	-1646.00	1217.00	42550	20240112	-46.30	19250	20240923	18.70	42550	-46.30	20240112	19250	18.70	20240923	42550	-46.30	20240112	19250	18.70	20240923	0.20	N	179900	500	81 억		843854	N	N	0	N	00	N
143	20241106	110821	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22950	150	2	0.66	147561350	6497	21.23	22600	22950	22450	29600	16000	22800	22712.23	5.18	0	3464	23966	23382	22716	22132	21466	23675	22425	81	6800	500	16410	50	1	16286895	3738	-13.94	18.86	12	0.04	-1646.00	1217.00	42550	20240112	-46.06	19250	20240923	19.22	42550	-46.06	20240112	19250	19.22	20240923	42550	-46.06	20240112	19250	19.22	20240923	0.20	N	179900	500	81 억		843854	N	N	0	N	00	N
144	20241106	100828	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22700	-100	5	-0.44	54111150	2398	7.84	22600	22800	22450	29600	16000	22800	22565.12	5.18	0	901	23966	23382	22716	22132	21466	23675	22425	81	6800	500	16410	50	1	16286895	3697	-13.79	18.65	12	0.01	-1646.00	1217.00	42550	20240112	-46.65	19250	20240923	17.92	42550	-46.65	20240112	19250	17.92	20240923	42550	-46.65	20240112	19250	17.92	20240923	0.20	N	179900	500	81 억		843854	N	N	0	N	00	N
145	20241106	090820	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22450	-350	5	-1.54	3404000	151	0.49	22600	22800	22450	29600	16000	22800	22543.05	5.18	0	36	23966	23382	22716	22132	21466	23675	22425	81	6800	500	16410	50	1	16286895	3656	-13.64	18.45	12	0.00	-1646.00	1217.00	42550	20240112	-47.24	19250	20240923	16.62	42550	-47.24	20240112	19250	16.62	20240923	42550	-47.24	20240112	19250	16.62	20240923	0.20	N	179900	500	81 억		843854	N	N	0	N	00	N
146	20241105	160756	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22800	-550	5	-2.36	684198850	30606	111.75	22750	23300	22050	30350	16350	23350	22355.06	5.22	0	-5675	24083	23716	22983	22616	21883	23900	22800	81	7000	500	16810	50	1	16286895	3713	-13.85	18.73	12	0.19	-1646.00	1217.00	42550	20240112	-46.42	19250	20240923	18.44	42550	-46.42	20240112	19250	18.44	20240923	42550	-46.42	20240112	19250	18.44	20240923	0.20	N	179900	500	81 억		850046	N	N	0	N	00	N
147	20241105	150814	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22400	-950	5	-4.07	618243850	27680	101.07	22750	23300	22050	30350	16350	23350	22335.40	5.22	0	-4550	24083	23716	22983	22616	21883	23900	22800	81	7000	500	16810	50	1	16286895	3648	-13.61	18.41	12	0.17	-1646.00	1217.00	42550	20240112	-47.36	19250	20240923	16.36	42550	-47.36	20240112	19250	16.36	20240923	42550	-47.36	20240112	19250	16.36	20240923	0.20	N	179900	500	81 억		850046	N	N	0	N	00	N
148	20241105	140809	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22100	-1250	5	-5.35	510578550	22880	83.54	22750	23300	22050	30350	16350	23350	22315.50	5.22	0	-2187	24083	23716	22983	22616	21883	23900	22800	81	7000	500	16810	50	1	16286895	3599	-13.43	18.16	12	0.14	-1646.00	1217.00	42550	20240112	-48.06	19250	20240923	14.81	42550	-48.06	20240112	19250	14.81	20240923	42550	-48.06	20240112	19250	14.81	20240923	0.20	N	179900	500	81 억		850046	N	N	0	N	00	N
149	20241105	130814	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22250	-1100	5	-4.71	304764650	13588	49.61	22750	23300	22100	30350	16350	23350	22428.96	5.22	0	-211	24083	23716	22983	22616	21883	23900	22800	81	7000	500	16810	50	1	16286895	3624	-13.52	18.28	12	0.08	-1646.00	1217.00	42550	20240112	-47.71	19250	20240923	15.58	42550	-47.71	20240112	19250	15.58	20240923	42550	-47.71	20240112	19250	15.58	20240923	0.20	N	179900	500	81 억		850046	N	N	0	N	00	N
150	20241105	120807	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22450	-900	5	-3.85	135449550	5976	21.82	22750	23300	22400	30350	16350	23350	22665.59	5.22	0	-834	24083	23716	22983	22616	21883	23900	22800	81	7000	500	16810	50	1	16286895	3656	-13.64	18.45	12	0.04	-1646.00	1217.00	42550	20240112	-47.24	19250	20240923	16.62	42550	-47.24	20240112	19250	16.62	20240923	42550	-47.24	20240112	19250	16.62	20240923	0.20	N	179900	500	81 억		850046	N	N	0	N	00	N
151	20241105	110756	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22500	-850	5	-3.64	122842950	5415	19.77	22750	23300	22450	30350	16350	23350	22685.68	5.22	0	-583	24083	23716	22983	22616	21883	23900	22800	81	7000	500	16810	50	1	16286895	3665	-13.67	18.49	12	0.03	-1646.00	1217.00	42550	20240112	-47.12	19250	20240923	16.88	42550	-47.12	20240112	19250	16.88	20240923	42550	-47.12	20240112	19250	16.88	20240923	0.20	N	179900	500	81 억		850046	N	N	0	N	00	N
152	20241105	100805	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22700	-650	5	-2.78	42649300	1863	6.80	22750	23300	22600	30350	16350	23350	22892.81	5.22	0	-985	24083	23716	22983	22616	21883	23900	22800	81	7000	500	16810	50	1	16286895	3697	-13.79	18.65	12	0.01	-1646.00	1217.00	42550	20240112	-46.65	19250	20240923	17.92	42550	-46.65	20240112	19250	17.92	20240923	42550	-46.65	20240112	19250	17.92	20240923	0.20	N	179900	500	81 억		850046	N	N	0	N	00	N
153	20241105	090802	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23300	-50	5	-0.21	8818800	382	1.39	22750	23300	22750	30350	16350	23350	23085.86	5.22	0	8	24083	23716	22983	22616	21883	23900	22800	81	7000	500	16810	50	1	16286895	3795	-14.16	19.15	12	0.00	-1646.00	1217.00	42550	20240112	-45.24	19250	20240923	21.04	42550	-45.24	20240112	19250	21.04	20240923	42550	-45.24	20240112	19250	21.04	20240923	0.20	N	179900	500	81 억		850046	N	N	0	N	00	N
154	20241104	160758	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23350	900	2	4.01	623712300	27038	69.29	22450	23350	22250	29150	15750	22450	23067.99	5.26	0	6019	23816	23132	22516	21832	21216	22825	21525	81	6700	500	16160	50	1	16286895	3803	-14.19	19.19	12	0.17	-1646.00	1217.00	42550	20240112	-45.12	19250	20240923	21.30	42550	-45.12	20240112	19250	21.30	20240923	42550	-45.12	20240112	19250	21.30	20240923	0.20	N	179900	500	81 억		856467	N	N	0	N	00	N
155	20241104	150811	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23050	600	2	2.67	567919450	24636	63.13	22450	23350	22250	29150	15750	22450	23052.42	5.26	0	5583	23816	23132	22516	21832	21216	22825	21525	81	6700	500	16160	50	1	16286895	3754	-14.00	18.94	12	0.15	-1646.00	1217.00	42550	20240112	-45.83	19250	20240923	19.74	42550	-45.83	20240112	19250	19.74	20240923	42550	-45.83	20240112	19250	19.74	20240923	0.20	N	179900	500	81 억		856467	N	N	0	N	00	N
156	20241104	140758	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23300	850	2	3.79	507138050	22023	56.44	22450	23350	22250	29150	15750	22450	23027.66	5.26	0	5303	23816	23132	22516	21832	21216	22825	21525	81	6700	500	16160	50	1	16286895	3795	-14.16	19.15	12	0.14	-1646.00	1217.00	42550	20240112	-45.24	19250	20240923	21.04	42550	-45.24	20240112	19250	21.04	20240923	42550	-45.24	20240112	19250	21.04	20240923	0.20	N	179900	500	81 억		856467	N	N	0	N	00	N
157	20241104	130741	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23300	850	2	3.79	433628750	18858	48.33	22450	23300	22250	29150	15750	22450	22994.42	5.26	0	3937	23816	23132	22516	21832	21216	22825	21525	81	6700	500	16160	50	1	16286895	3795	-14.16	19.15	12	0.12	-1646.00	1217.00	42550	20240112	-45.24	19250	20240923	21.04	42550	-45.24	20240112	19250	21.04	20240923	42550	-45.24	20240112	19250	21.04	20240923	0.20	N	179900	500	81 억		856467	N	N	0	N	00	N
158	20241104	120748	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23150	700	2	3.12	372394800	16219	41.56	22450	23300	22250	29150	15750	22450	22960.40	5.26	0	2923	23816	23132	22516	21832	21216	22825	21525	81	6700	500	16160	50	1	16286895	3770	-14.06	19.02	12	0.10	-1646.00	1217.00	42550	20240112	-45.59	19250	20240923	20.26	42550	-45.59	20240112	19250	20.26	20240923	42550	-45.59	20240112	19250	20.26	20240923	0.20	N	179900	500	81 억		856467	N	N	0	N	00	N
159	20241104	110742	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23050	600	2	2.67	320999000	13998	35.87	22450	23300	22250	29150	15750	22450	22931.78	5.26	0	2065	23816	23132	22516	21832	21216	22825	21525	81	6700	500	16160	50	1	16286895	3754	-14.00	18.94	12	0.09	-1646.00	1217.00	42550	20240112	-45.83	19250	20240923	19.74	42550	-45.83	20240112	19250	19.74	20240923	42550	-45.83	20240112	19250	19.74	20240923	0.20	N	179900	500	81 억		856467	N	N	0	N	00	N
160	20241104	100734	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23000	550	2	2.45	132416450	5833	14.95	22450	23000	22250	29150	15750	22450	22701.26	5.26	0	984	23816	23132	22516	21832	21216	22825	21525	81	6700	500	16160	50	1	16286895	3746	-13.97	18.90	12	0.04	-1646.00	1217.00	42550	20240112	-45.95	19250	20240923	19.48	42550	-45.95	20240112	19250	19.48	20240923	42550	-45.95	20240112	19250	19.48	20240923	0.20	N	179900	500	81 억		856467	N	N	0	N	00	N
161	20241104	090743	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22400	-50	5	-0.22	649850	29	0.07	22450	22450	22400	29150	15750	22450	22408.62	5.26	0	17	23816	23132	22516	21832	21216	22825	21525	81	6700	500	16160	50	1	16286895	3648	-13.61	18.41	12	0.00	-1646.00	1217.00	42550	20240112	-47.36	19250	20240923	16.36	42550	-47.36	20240112	19250	16.36	20240923	42550	-47.36	20240112	19250	16.36	20240923	0.20	N	179900	500	81 억		856467	N	N	0	N	00	N
162	20241101	160718	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22450	-550	5	-2.39	869664500	39023	176.29	23200	23200	21900	29900	16100	23000	22285.95	5.25	0	2950	23833	23416	22933	22516	22033	23175	22275	81	6900	500	16560	50	1	16286895	3656	-13.64	18.45	12	0.24	-1646.00	1217.00	42550	20240112	-47.24	19250	20240923	16.62	42550	-47.24	20240112	19250	16.62	20240923	42550	-47.24	20240112	19250	16.62	20240923	0.22	N	179900	500	81 억		855026	N	N	114	N	00	N
163	20241101	150734	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22050	-950	5	-4.13	780028100	34995	158.09	23200	23200	21900	29900	16100	23000	22289.70	5.25	0	3553	23833	23416	22933	22516	22033	23175	22275	81	6900	500	16560	50	1	16286895	3591	-13.40	18.12	12	0.21	-1646.00	1217.00	42550	20240112	-48.18	19250	20240923	14.55	42550	-48.18	20240112	19250	14.55	20240923	42550	-48.18	20240112	19250	14.55	20240923	0.22	N	179900	500	81 억		855026	N	N	114	N	00	N
164	20241101	140711	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22350	-650	5	-2.83	441828050	19685	88.93	23200	23200	22100	29900	16100	23000	22444.91	5.25	0	1972	23833	23416	22933	22516	22033	23175	22275	81	6900	500	16560	50	1	16286895	3640	-13.58	18.36	12	0.12	-1646.00	1217.00	42550	20240112	-47.47	19250	20240923	16.10	42550	-47.47	20240112	19250	16.10	20240923	42550	-47.47	20240112	19250	16.10	20240923	0.22	N	179900	500	81 억		855026	N	N	114	N	00	N
165	20241101	130842	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22550	-450	5	-1.96	238826400	10581	47.80	23200	23200	22300	29900	16100	23000	22571.25	5.25	0	1817	23833	23416	22933	22516	22033	23175	22275	81	6900	500	16560	50	1	16286895	3673	-13.70	18.53	12	0.06	-1646.00	1217.00	42550	20240112	-47.00	19250	20240923	17.14	42550	-47.00	20240112	19250	17.14	20240923	42550	-47.00	20240112	19250	17.14	20240923	0.22	N	179900	500	81 억		855026	N	N	114	N	00	N
166	20241101	120843	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22500	-500	5	-2.17	234119200	10372	46.86	23200	23200	22300	29900	16100	23000	22572.23	5.25	0	1864	23833	23416	22933	22516	22033	23175	22275	81	6900	500	16560	50	1	16286895	3665	-13.67	18.49	12	0.06	-1646.00	1217.00	42550	20240112	-47.12	19250	20240923	16.88	42550	-47.12	20240112	19250	16.88	20240923	42550	-47.12	20240112	19250	16.88	20240923	0.22	N	179900	500	81 억		855026	N	N	114	N	00	N
167	20241101	110839	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22750	-250	5	-1.09	86965700	3829	17.30	23200	23200	22600	29900	16100	23000	22712.38	5.25	0	1404	23833	23416	22933	22516	22033	23175	22275	81	6900	500	16560	50	1	16286895	3705	-13.82	18.69	12	0.02	-1646.00	1217.00	42550	20240112	-46.53	19250	20240923	18.18	42550	-46.53	20240112	19250	18.18	20240923	42550	-46.53	20240112	19250	18.18	20240923	0.22	N	179900	500	81 억		855026	N	N	114	N	00	N
168	20241101	100841	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22700	-300	5	-1.30	81103600	3571	16.13	23200	23200	22600	29900	16100	23000	22711.73	5.25	0	1479	23833	23416	22933	22516	22033	23175	22275	81	6900	500	16560	50	1	16286895	3697	-13.79	18.65	12	0.02	-1646.00	1217.00	42550	20240112	-46.65	19250	20240923	17.92	42550	-46.65	20240112	19250	17.92	20240923	42550	-46.65	20240112	19250	17.92	20240923	0.22	N	179900	500	81 억		855026	N	N	114	N	00	N
169	20241101	090838	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22650	-350	5	-1.52	65431450	2881	13.01	23200	23200	22600	29900	16100	23000	22711.37	5.25	0	1873	23833	23416	22933	22516	22033	23175	22275	81	6900	500	16560	50	1	16286895	3689	-13.76	18.61	12	0.02	-1646.00	1217.00	42550	20240112	-46.77	19250	20240923	17.66	42550	-46.77	20240112	19250	17.66	20240923	42550	-46.77	20240112	19250	17.66	20240923	0.22	N	179900	500	81 억		855026	N	N	114	N	00	N