KissMeData/032500/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	160427	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8450	-260	5	-2.99	648570150	76404	57.18	8700	8760	8400	11320	6100	8710	8488.70	5.11	0	-25864	9390	9050	8800	8460	8210	9220	8630	199	2610	500	6270	10	1	39820883	3365	-5.15	1.92	12	0.19	-1640.00	4391.00	20000	20240117	-57.75	6600	20240909	28.03	20000	-57.75	20240117	6600	28.03	20240909	20000	-57.75	20240117	6600	28.03	20240909	0.43	N	032500	500	199 억		2035450	N	N	135	N	00	N
3	20241129	150434	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8460	-250	5	-2.87	585632930	68940	51.60	8700	8760	8400	11320	6100	8710	8494.82	5.11	0	-25814	9390	9050	8800	8460	8210	9220	8630	199	2610	500	6270	10	1	39820883	3369	-5.16	1.93	12	0.17	-1640.00	4391.00	20000	20240117	-57.70	6600	20240909	28.18	20000	-57.70	20240117	6600	28.18	20240909	20000	-57.70	20240117	6600	28.18	20240909	0.43	N	032500	500	199 억		2035450	N	N	135	N	00	N
4	20241129	140432	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8430	-280	5	-3.21	499591010	58724	43.95	8700	8760	8400	11320	6100	8710	8507.44	5.11	0	-21595	9390	9050	8800	8460	8210	9220	8630	199	2610	500	6270	10	1	39820883	3357	-5.14	1.92	12	0.15	-1640.00	4391.00	20000	20240117	-57.85	6600	20240909	27.73	20000	-57.85	20240117	6600	27.73	20240909	20000	-57.85	20240117	6600	27.73	20240909	0.43	N	032500	500	199 억		2035450	N	N	135	N	00	N
5	20241129	130433	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8430	-280	5	-3.21	434397350	50982	38.16	8700	8760	8400	11320	6100	8710	8520.60	5.11	0	-18990	9390	9050	8800	8460	8210	9220	8630	199	2610	500	6270	10	1	39820883	3357	-5.14	1.92	12	0.13	-1640.00	4391.00	20000	20240117	-57.85	6600	20240909	27.73	20000	-57.85	20240117	6600	27.73	20240909	20000	-57.85	20240117	6600	27.73	20240909	0.43	N	032500	500	199 억		2035450	N	N	135	N	00	N
6	20241129	120435	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8440	-270	5	-3.10	418104080	49051	36.71	8700	8760	8400	11320	6100	8710	8523.86	5.11	0	-18666	9390	9050	8800	8460	8210	9220	8630	199	2610	500	6270	10	1	39820883	3361	-5.15	1.92	12	0.12	-1640.00	4391.00	20000	20240117	-57.80	6600	20240909	27.88	20000	-57.80	20240117	6600	27.88	20240909	20000	-57.80	20240117	6600	27.88	20240909	0.43	N	032500	500	199 억		2035450	N	N	135	N	00	N
7	20241129	110434	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8460	-250	5	-2.87	382507210	44824	33.55	8700	8760	8400	11320	6100	8710	8533.54	5.11	0	-17412	9390	9050	8800	8460	8210	9220	8630	199	2610	500	6270	10	1	39820883	3369	-5.16	1.93	12	0.11	-1640.00	4391.00	20000	20240117	-57.70	6600	20240909	28.18	20000	-57.70	20240117	6600	28.18	20240909	20000	-57.70	20240117	6600	28.18	20240909	0.43	N	032500	500	199 억		2035450	N	N	135	N	00	N
8	20241129	100433	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8510	-200	5	-2.30	261925130	30560	22.87	8700	8760	8500	11320	6100	8710	8570.85	5.11	0	-12152	9390	9050	8800	8460	8210	9220	8630	199	2610	500	6270	10	1	39820883	3389	-5.19	1.94	12	0.08	-1640.00	4391.00	20000	20240117	-57.45	6600	20240909	28.94	20000	-57.45	20240117	6600	28.94	20240909	20000	-57.45	20240117	6600	28.94	20240909	0.43	N	032500	500	199 억		2035450	N	N	135	N	00	N
9	20241129	090433	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8560	-150	5	-1.72	57145400	6619	4.95	8700	8700	8530	11320	6100	8710	8633.54	5.11	0	-5025	9390	9050	8800	8460	8210	9220	8630	199	2610	500	6270	10	1	39820883	3409	-5.22	1.95	12	0.02	-1640.00	4391.00	20000	20240117	-57.20	6600	20240909	29.70	20000	-57.20	20240117	6600	29.70	20240909	20000	-57.20	20240117	6600	29.70	20240909	0.43	N	032500	500	199 억		2035450	N	N	135	N	00	N
10	20241128	160429	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8710	70	2	0.81	1183204000	133292	199.31	8640	9140	8550	11230	6050	8640	8876.78	5.12	0	-4738	8920	8780	8600	8460	8280	8690	8370	199	2590	500	6220	10	1	39820883	3468	-5.31	1.98	12	0.33	-1640.00	4391.00	20000	20240117	-56.45	6600	20240909	31.97	20000	-56.45	20240117	6600	31.97	20240909	20000	-56.45	20240117	6600	31.97	20240909	0.45	N	032500	500	199 억		2040546	N	N	135	N	00	N
11	20241128	150436	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8750	110	2	1.27	1155983710	130169	194.64	8640	9140	8550	11230	6050	8640	8880.64	5.12	0	-3460	8920	8780	8600	8460	8280	8690	8370	199	2590	500	6220	10	1	39820883	3484	-5.34	1.99	12	0.33	-1640.00	4391.00	20000	20240117	-56.25	6600	20240909	32.58	20000	-56.25	20240117	6600	32.58	20240909	20000	-56.25	20240117	6600	32.58	20240909	0.45	N	032500	500	199 억		2040546	N	N	1	N	00	N
12	20241128	140437	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8810	170	2	1.97	1104098510	124254	185.79	8640	9140	8550	11230	6050	8640	8885.82	5.12	0	-360	8920	8780	8600	8460	8280	8690	8370	199	2590	500	6220	10	1	39820883	3508	-5.37	2.01	12	0.31	-1640.00	4391.00	20000	20240117	-55.95	6600	20240909	33.48	20000	-55.95	20240117	6600	33.48	20240909	20000	-55.95	20240117	6600	33.48	20240909	0.45	N	032500	500	199 억		2040546	N	N	1	N	00	N
13	20241128	130433	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8770	130	2	1.50	1052840850	118405	177.05	8640	9140	8550	11230	6050	8640	8891.86	5.12	0	338	8920	8780	8600	8460	8280	8690	8370	199	2590	500	6220	10	1	39820883	3492	-5.35	2.00	12	0.30	-1640.00	4391.00	20000	20240117	-56.15	6600	20240909	32.88	20000	-56.15	20240117	6600	32.88	20240909	20000	-56.15	20240117	6600	32.88	20240909	0.45	N	032500	500	199 억		2040546	N	N	1	N	00	N
14	20241128	120437	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8770	130	2	1.50	1014154040	113993	170.45	8640	9140	8550	11230	6050	8640	8896.63	5.12	0	2194	8920	8780	8600	8460	8280	8690	8370	199	2590	500	6220	10	1	39820883	3492	-5.35	2.00	12	0.29	-1640.00	4391.00	20000	20240117	-56.15	6600	20240909	32.88	20000	-56.15	20240117	6600	32.88	20240909	20000	-56.15	20240117	6600	32.88	20240909	0.45	N	032500	500	199 억		2040546	N	N	1	N	00	N
15	20241128	110439	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8810	170	2	1.97	939270480	105449	157.67	8640	9140	8550	11230	6050	8640	8907.34	5.12	0	2943	8920	8780	8600	8460	8280	8690	8370	199	2590	500	6220	10	1	39820883	3508	-5.37	2.01	12	0.26	-1640.00	4391.00	20000	20240117	-55.95	6600	20240909	33.48	20000	-55.95	20240117	6600	33.48	20240909	20000	-55.95	20240117	6600	33.48	20240909	0.45	N	032500	500	199 억		2040546	N	N	1	N	00	N
16	20241128	100436	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8830	190	2	2.20	717232600	80244	119.99	8640	9140	8550	11230	6050	8640	8938.15	5.12	0	12618	8920	8780	8600	8460	8280	8690	8370	199	2590	500	6220	10	1	39820883	3516	-5.38	2.01	12	0.20	-1640.00	4391.00	20000	20240117	-55.85	6600	20240909	33.79	20000	-55.85	20240117	6600	33.79	20240909	20000	-55.85	20240117	6600	33.79	20240909	0.45	N	032500	500	199 억		2040546	N	N	1	N	00	N
17	20241128	090434	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8680	40	2	0.46	14767950	1711	2.56	8640	8680	8550	11230	6050	8640	8631.18	5.12	0	351	8920	8780	8600	8460	8280	8690	8370	199	2590	500	6220	10	1	39820883	3456	-5.29	1.98	12	0.00	-1640.00	4391.00	20000	20240117	-56.60	6600	20240909	31.52	20000	-56.60	20240117	6600	31.52	20240909	20000	-56.60	20240117	6600	31.52	20240909	0.45	N	032500	500	199 억		2040546	N	N	1	N	00	N
18	20241127	160425	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8640	40	2	0.47	570903090	66833	104.48	8740	8740	8420	11180	6020	8600	8541.95	5.13	0	3824	8840	8720	8560	8440	8280	8780	8500	199	2580	500	6190	10	1	39820883	3441	-5.27	1.97	12	0.17	-1640.00	4391.00	20000	20240117	-56.80	6600	20240909	30.91	20000	-56.80	20240117	6600	30.91	20240909	20000	-56.80	20240117	6600	30.91	20240909	0.44	N	032500	500	199 억		2043393	N	N	1	N	00	N
19	20241127	150431	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8540	-60	5	-0.70	523908700	61382	95.96	8740	8740	8420	11180	6020	8600	8535.22	5.13	0	2935	8840	8720	8560	8440	8280	8780	8500	199	2580	500	6190	10	1	39820883	3401	-5.21	1.94	12	0.15	-1640.00	4391.00	20000	20240117	-57.30	6600	20240909	29.39	20000	-57.30	20240117	6600	29.39	20240909	20000	-57.30	20240117	6600	29.39	20240909	0.44	N	032500	500	199 억		2043393	N	N	0	N	00	N
20	20241127	140432	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8540	-60	5	-0.70	435455790	51039	79.79	8740	8740	8420	11180	6020	8600	8531.82	5.13	0	-1812	8840	8720	8560	8440	8280	8780	8500	199	2580	500	6190	10	1	39820883	3401	-5.21	1.94	12	0.13	-1640.00	4391.00	20000	20240117	-57.30	6600	20240909	29.39	20000	-57.30	20240117	6600	29.39	20240909	20000	-57.30	20240117	6600	29.39	20240909	0.44	N	032500	500	199 억		2043393	N	N	0	N	00	N
21	20241127	130427	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8570	-30	5	-0.35	344870150	40442	63.22	8740	8740	8420	11180	6020	8600	8527.52	5.13	0	-2570	8840	8720	8560	8440	8280	8780	8500	199	2580	500	6190	10	1	39820883	3413	-5.23	1.95	12	0.10	-1640.00	4391.00	20000	20240117	-57.15	6600	20240909	29.85	20000	-57.15	20240117	6600	29.85	20240909	20000	-57.15	20240117	6600	29.85	20240909	0.44	N	032500	500	199 억		2043393	N	N	0	N	00	N
22	20241127	120432	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8560	-40	5	-0.47	286032420	33572	52.48	8740	8740	8420	11180	6020	8600	8519.97	5.13	0	-5356	8840	8720	8560	8440	8280	8780	8500	199	2580	500	6190	10	1	39820883	3409	-5.22	1.95	12	0.08	-1640.00	4391.00	20000	20240117	-57.20	6600	20240909	29.70	20000	-57.20	20240117	6600	29.70	20240909	20000	-57.20	20240117	6600	29.70	20240909	0.44	N	032500	500	199 억		2043393	N	N	0	N	00	N
23	20241127	110432	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8580	-20	5	-0.23	261438760	30694	47.98	8740	8740	8420	11180	6020	8600	8517.59	5.13	0	-5270	8840	8720	8560	8440	8280	8780	8500	199	2580	500	6190	10	1	39820883	3417	-5.23	1.95	12	0.08	-1640.00	4391.00	20000	20240117	-57.10	6600	20240909	30.00	20000	-57.10	20240117	6600	30.00	20240909	20000	-57.10	20240117	6600	30.00	20240909	0.44	N	032500	500	199 억		2043393	N	N	0	N	00	N
24	20241127	100431	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8600	0	3	0.00	206835590	24321	38.02	8740	8740	8420	11180	6020	8600	8504.40	5.13	0	-5827	8840	8720	8560	8440	8280	8780	8500	199	2580	500	6190	10	1	39820883	3425	-5.24	1.96	12	0.06	-1640.00	4391.00	20000	20240117	-57.00	6600	20240909	30.30	20000	-57.00	20240117	6600	30.30	20240909	20000	-57.00	20240117	6600	30.30	20240909	0.44	N	032500	500	199 억		2043393	N	N	0	N	00	N
25	20241127	090429	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8460	-140	5	-1.63	33437930	3896	6.09	8740	8740	8460	11180	6020	8600	8582.63	5.13	0	-2820	8840	8720	8560	8440	8280	8780	8500	199	2580	500	6190	10	1	39820883	3369	-5.16	1.93	12	0.01	-1640.00	4391.00	20000	20240117	-57.70	6600	20240909	28.18	20000	-57.70	20240117	6600	28.18	20240909	20000	-57.70	20240117	6600	28.18	20240909	0.44	N	032500	500	199 억		2043393	N	N	0	N	00	N
26	20241126	160429	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8600	30	2	0.35	543698930	63708	65.49	8490	8680	8400	11140	6000	8570	8534.14	5.12	0	5942	8796	8682	8456	8342	8116	8740	8400	199	2570	500	6170	10	1	39820883	3425	-5.24	1.96	12	0.16	-1640.00	4391.00	20000	20240117	-57.00	6600	20240909	30.30	20000	-57.00	20240117	6600	30.30	20240909	20000	-57.00	20240117	6600	30.30	20240909	0.44	N	032500	500	199 억		2037600	N	N	135	N	00	N
27	20241126	150428	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8540	-30	5	-0.35	474672630	55649	57.20	8490	8680	8400	11140	6000	8570	8529.76	5.12	0	3988	8796	8682	8456	8342	8116	8740	8400	199	2570	500	6170	10	1	39820883	3401	-5.21	1.94	12	0.14	-1640.00	4391.00	20000	20240117	-57.30	6600	20240909	29.39	20000	-57.30	20240117	6600	29.39	20240909	20000	-57.30	20240117	6600	29.39	20240909	0.44	N	032500	500	199 억		2037600	N	N	135	N	00	N
28	20241126	140428	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8560	-10	5	-0.12	383018100	44906	46.16	8490	8680	8400	11140	6000	8570	8529.33	5.12	0	2028	8796	8682	8456	8342	8116	8740	8400	199	2570	500	6170	10	1	39820883	3409	-5.22	1.95	12	0.11	-1640.00	4391.00	20000	20240117	-57.20	6600	20240909	29.70	20000	-57.20	20240117	6600	29.70	20240909	20000	-57.20	20240117	6600	29.70	20240909	0.44	N	032500	500	199 억		2037600	N	N	135	N	00	N
29	20241126	130427	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8650	80	2	0.93	329257910	38648	39.73	8490	8680	8400	11140	6000	8570	8519.40	5.12	0	2468	8796	8682	8456	8342	8116	8740	8400	199	2570	500	6170	10	1	39820883	3445	-5.27	1.97	12	0.10	-1640.00	4391.00	20000	20240117	-56.75	6600	20240909	31.06	20000	-56.75	20240117	6600	31.06	20240909	20000	-56.75	20240117	6600	31.06	20240909	0.44	N	032500	500	199 억		2037600	N	N	135	N	00	N
30	20241126	120431	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8540	-30	5	-0.35	219041620	25804	26.52	8490	8570	8400	11140	6000	8570	8488.67	5.12	0	-3892	8796	8682	8456	8342	8116	8740	8400	199	2570	500	6170	10	1	39820883	3401	-5.21	1.94	12	0.06	-1640.00	4391.00	20000	20240117	-57.30	6600	20240909	29.39	20000	-57.30	20240117	6600	29.39	20240909	20000	-57.30	20240117	6600	29.39	20240909	0.44	N	032500	500	199 억		2037600	N	N	135	N	00	N
31	20241126	110435	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8530	-40	5	-0.47	181060050	21352	21.95	8490	8570	8400	11140	6000	8570	8479.77	5.12	0	-4196	8796	8682	8456	8342	8116	8740	8400	199	2570	500	6170	10	1	39820883	3397	-5.20	1.94	12	0.05	-1640.00	4391.00	20000	20240117	-57.35	6600	20240909	29.24	20000	-57.35	20240117	6600	29.24	20240909	20000	-57.35	20240117	6600	29.24	20240909	0.44	N	032500	500	199 억		2037600	N	N	135	N	00	N
32	20241126	100432	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8480	-90	5	-1.05	120194790	14222	14.62	8490	8560	8400	11140	6000	8570	8451.33	5.12	0	-5082	8796	8682	8456	8342	8116	8740	8400	199	2570	500	6170	10	1	39820883	3377	-5.17	1.93	12	0.04	-1640.00	4391.00	20000	20240117	-57.60	6600	20240909	28.48	20000	-57.60	20240117	6600	28.48	20240909	20000	-57.60	20240117	6600	28.48	20240909	0.44	N	032500	500	199 억		2037600	N	N	135	N	00	N
33	20241126	090429	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8470	-100	5	-1.17	21462670	2530	2.60	8490	8560	8470	11140	6000	8570	8483.27	5.12	0	267	8796	8682	8456	8342	8116	8740	8400	199	2570	500	6170	10	1	39820883	3373	-5.16	1.93	12	0.01	-1640.00	4391.00	20000	20240117	-57.65	6600	20240909	28.33	20000	-57.65	20240117	6600	28.33	20240909	20000	-57.65	20240117	6600	28.33	20240909	0.44	N	032500	500	199 억		2037600	N	N	135	N	00	N
34	20241125	160421	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8570	270	2	3.25	819894460	97194	114.69	8300	8570	8230	10790	5810	8300	8435.61	5.10	0	29008	8560	8430	8330	8200	8100	8415	8185	199	2490	500	5970	10	1	39820883	3413	-5.23	1.95	12	0.24	-1640.00	4391.00	20000	20240117	-57.15	6600	20240909	29.85	20000	-57.15	20240117	6600	29.85	20240909	20000	-57.15	20240117	6600	29.85	20240909	0.45	N	032500	500	199 억		2030932	N	N	135	N	00	N
35	20241125	150426	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8530	230	2	2.77	723471440	85900	101.36	8300	8560	8230	10790	5810	8300	8422.25	5.10	0	23403	8560	8430	8330	8200	8100	8415	8185	199	2490	500	5970	10	1	39820883	3397	-5.20	1.94	12	0.22	-1640.00	4391.00	20000	20240117	-57.35	6600	20240909	29.24	20000	-57.35	20240117	6600	29.24	20240909	20000	-57.35	20240117	6600	29.24	20240909	0.45	N	032500	500	199 억		2030932	N	N	0	N	00	N
36	20241125	140428	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8500	200	2	2.41	611398850	72766	85.86	8300	8530	8230	10790	5810	8300	8402.26	5.10	0	16594	8560	8430	8330	8200	8100	8415	8185	199	2490	500	5970	10	1	39820883	3385	-5.18	1.94	12	0.18	-1640.00	4391.00	20000	20240117	-57.50	6600	20240909	28.79	20000	-57.50	20240117	6600	28.79	20240909	20000	-57.50	20240117	6600	28.79	20240909	0.45	N	032500	500	199 억		2030932	N	N	0	N	00	N
37	20241125	130424	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8510	210	2	2.53	559975510	66705	78.71	8300	8530	8230	10790	5810	8300	8394.81	5.10	0	17403	8560	8430	8330	8200	8100	8415	8185	199	2490	500	5970	10	1	39820883	3389	-5.19	1.94	12	0.17	-1640.00	4391.00	20000	20240117	-57.45	6600	20240909	28.94	20000	-57.45	20240117	6600	28.94	20240909	20000	-57.45	20240117	6600	28.94	20240909	0.45	N	032500	500	199 억		2030932	N	N	0	N	00	N
38	20241125	120428	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8500	200	2	2.41	448417240	53594	63.24	8300	8530	8230	10790	5810	8300	8366.93	5.10	0	12142	8560	8430	8330	8200	8100	8415	8185	199	2490	500	5970	10	1	39820883	3385	-5.18	1.94	12	0.13	-1640.00	4391.00	20000	20240117	-57.50	6600	20240909	28.79	20000	-57.50	20240117	6600	28.79	20240909	20000	-57.50	20240117	6600	28.79	20240909	0.45	N	032500	500	199 억		2030932	N	N	0	N	00	N
39	20241125	110426	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8380	80	2	0.96	329535880	39545	46.66	8300	8400	8230	10790	5810	8300	8333.19	5.10	0	11088	8560	8430	8330	8200	8100	8415	8185	199	2490	500	5970	10	1	39820883	3337	-5.11	1.91	12	0.10	-1640.00	4391.00	20000	20240117	-58.10	6600	20240909	26.97	20000	-58.10	20240117	6600	26.97	20240909	20000	-58.10	20240117	6600	26.97	20240909	0.45	N	032500	500	199 억		2030932	N	N	0	N	00	N
40	20241125	100420	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8290	-10	5	-0.12	244286240	29339	34.62	8300	8400	8230	10790	5810	8300	8326.33	5.10	0	6055	8560	8430	8330	8200	8100	8415	8185	199	2490	500	5970	10	1	39820883	3301	-5.05	1.89	12	0.07	-1640.00	4391.00	20000	20240117	-58.55	6600	20240909	25.61	20000	-58.55	20240117	6600	25.61	20240909	20000	-58.55	20240117	6600	25.61	20240909	0.45	N	032500	500	199 억		2030932	N	N	0	N	00	N
41	20241125	090422	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8300	0	3	0.00	13103300	1578	1.86	8300	8390	8300	10790	5810	8300	8303.74	5.10	0	411	8560	8430	8330	8200	8100	8415	8185	199	2490	500	5970	10	1	39820883	3305	-5.06	1.89	12	0.00	-1640.00	4391.00	20000	20240117	-58.50	6600	20240909	25.76	20000	-58.50	20240117	6600	25.76	20240909	20000	-58.50	20240117	6600	25.76	20240909	0.45	N	032500	500	199 억		2030932	N	N	0	N	00	N
42	20241122	160403	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8300	-50	5	-0.60	705069110	84691	97.55	8300	8460	8230	10850	5850	8350	8325.20	5.15	0	-2851	8716	8532	8296	8112	7876	8625	8205	199	2500	500	6010	10	1	39820883	3305	-5.06	1.89	12	0.21	-1640.00	4391.00	20000	20240117	-58.50	6600	20240909	25.76	20000	-58.50	20240117	6600	25.76	20240909	20000	-58.50	20240117	6600	25.76	20240909	0.45	N	032500	500	199 억		2052531	N	N	7	N	00	N
43	20241122	150403	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8270	-80	5	-0.96	640717770	76911	88.59	8300	8460	8230	10850	5850	8350	8330.64	5.15	0	-1545	8716	8532	8296	8112	7876	8625	8205	199	2500	500	6010	10	1	39820883	3293	-5.04	1.88	12	0.19	-1640.00	4391.00	20000	20240117	-58.65	6600	20240909	25.30	20000	-58.65	20240117	6600	25.30	20240909	20000	-58.65	20240117	6600	25.30	20240909	0.45	N	032500	500	199 억		2052531	N	N	7	N	00	N
44	20241122	140407	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8370	20	2	0.24	556289910	66760	76.90	8300	8460	8230	10850	5850	8350	8332.68	5.15	0	-792	8716	8532	8296	8112	7876	8625	8205	199	2500	500	6010	10	1	39820883	3333	-5.10	1.91	12	0.17	-1640.00	4391.00	20000	20240117	-58.15	6600	20240909	26.82	20000	-58.15	20240117	6600	26.82	20240909	20000	-58.15	20240117	6600	26.82	20240909	0.45	N	032500	500	199 억		2052531	N	N	7	N	00	N
45	20241122	130407	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8290	-60	5	-0.72	474688190	56954	65.60	8300	8460	8230	10850	5850	8350	8334.59	5.15	0	-4491	8716	8532	8296	8112	7876	8625	8205	199	2500	500	6010	10	1	39820883	3301	-5.05	1.89	12	0.14	-1640.00	4391.00	20000	20240117	-58.55	6600	20240909	25.61	20000	-58.55	20240117	6600	25.61	20240909	20000	-58.55	20240117	6600	25.61	20240909	0.45	N	032500	500	199 억		2052531	N	N	7	N	00	N
46	20241122	120408	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8350	0	3	0.00	428184320	51350	59.15	8300	8460	8230	10850	5850	8350	8338.55	5.15	0	-5584	8716	8532	8296	8112	7876	8625	8205	199	2500	500	6010	10	1	39820883	3325	-5.09	1.90	12	0.13	-1640.00	4391.00	20000	20240117	-58.25	6600	20240909	26.52	20000	-58.25	20240117	6600	26.52	20240909	20000	-58.25	20240117	6600	26.52	20240909	0.45	N	032500	500	199 억		2052531	N	N	7	N	00	N
47	20241122	110405	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8260	-90	5	-1.08	326410590	39106	45.04	8300	8460	8230	10850	5850	8350	8346.82	5.15	0	-3475	8716	8532	8296	8112	7876	8625	8205	199	2500	500	6010	10	1	39820883	3289	-5.04	1.88	12	0.10	-1640.00	4391.00	20000	20240117	-58.70	6600	20240909	25.15	20000	-58.70	20240117	6600	25.15	20240909	20000	-58.70	20240117	6600	25.15	20240909	0.45	N	032500	500	199 억		2052531	N	N	7	N	00	N
48	20241122	100411	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8320	-30	5	-0.36	242337730	28950	33.35	8300	8460	8270	10850	5850	8350	8370.91	5.15	0	-1129	8716	8532	8296	8112	7876	8625	8205	199	2500	500	6010	10	1	39820883	3313	-5.07	1.89	12	0.07	-1640.00	4391.00	20000	20240117	-58.40	6600	20240909	26.06	20000	-58.40	20240117	6600	26.06	20240909	20000	-58.40	20240117	6600	26.06	20240909	0.45	N	032500	500	199 억		2052531	N	N	7	N	00	N
49	20241122	090407	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8330	-20	5	-0.24	25756610	3099	3.57	8300	8350	8290	10850	5850	8350	8311.26	5.15	0	1756	8716	8532	8296	8112	7876	8625	8205	199	2500	500	6010	10	1	39820883	3317	-5.08	1.90	12	0.01	-1640.00	4391.00	20000	20240117	-58.35	6600	20240909	26.21	20000	-58.35	20240117	6600	26.21	20240909	20000	-58.35	20240117	6600	26.21	20240909	0.45	N	032500	500	199 억		2052531	N	N	7	N	00	N
50	20241121	160404	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8350	140	2	1.71	716405960	86789	84.71	8230	8480	8060	10670	5750	8210	8254.34	5.35	0	-10315	8730	8470	8340	8080	7950	8405	8015	199	2460	500	5910	10	1	39820883	3325	-5.09	1.90	12	0.22	-1640.00	4391.00	20000	20240117	-58.25	6600	20240909	26.52	20000	-58.25	20240117	6600	26.52	20240909	20000	-58.25	20240117	6600	26.52	20240909	0.47	N	032500	500	199 억		2130058	N	N	7	N	00	N
51	20241121	150412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8270	60	2	0.73	629930860	76358	74.53	8230	8480	8060	10670	5750	8210	8249.70	5.35	0	-5321	8730	8470	8340	8080	7950	8405	8015	199	2460	500	5910	10	1	39820883	3293	-5.04	1.88	12	0.19	-1640.00	4391.00	20000	20240117	-58.65	6600	20240909	25.30	20000	-58.65	20240117	6600	25.30	20240909	20000	-58.65	20240117	6600	25.30	20240909	0.47	N	032500	500	199 억		2130058	N	N	410	N	00	N
52	20241121	140412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8220	10	2	0.12	523069020	63467	61.95	8230	8480	8060	10670	5750	8210	8241.59	5.35	0	-4120	8730	8470	8340	8080	7950	8405	8015	199	2460	500	5910	10	1	39820883	3273	-5.01	1.87	12	0.16	-1640.00	4391.00	20000	20240117	-58.90	6600	20240909	24.55	20000	-58.90	20240117	6600	24.55	20240909	20000	-58.90	20240117	6600	24.55	20240909	0.47	N	032500	500	199 억		2130058	N	N	410	N	00	N
53	20241121	130408	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8190	-20	5	-0.24	476053950	57754	56.37	8230	8480	8060	10670	5750	8210	8242.79	5.35	0	-3834	8730	8470	8340	8080	7950	8405	8015	199	2460	500	5910	10	1	39820883	3261	-4.99	1.87	12	0.15	-1640.00	4391.00	20000	20240117	-59.05	6600	20240909	24.09	20000	-59.05	20240117	6600	24.09	20240909	20000	-59.05	20240117	6600	24.09	20240909	0.47	N	032500	500	199 억		2130058	N	N	410	N	00	N
54	20241121	120408	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8180	-30	5	-0.37	438099710	53104	51.83	8230	8480	8060	10670	5750	8210	8249.84	5.35	0	-4222	8730	8470	8340	8080	7950	8405	8015	199	2460	500	5910	10	1	39820883	3257	-4.99	1.86	12	0.13	-1640.00	4391.00	20000	20240117	-59.10	6600	20240909	23.94	20000	-59.10	20240117	6600	23.94	20240909	20000	-59.10	20240117	6600	23.94	20240909	0.47	N	032500	500	199 억		2130058	N	N	410	N	00	N
55	20241121	110407	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8090	-120	5	-1.46	393186660	47615	46.47	8230	8480	8060	10670	5750	8210	8257.62	5.35	0	-5305	8730	8470	8340	8080	7950	8405	8015	199	2460	500	5910	10	1	39820883	3222	-4.93	1.84	12	0.12	-1640.00	4391.00	20000	20240117	-59.55	6600	20240909	22.58	20000	-59.55	20240117	6600	22.58	20240909	20000	-59.55	20240117	6600	22.58	20240909	0.47	N	032500	500	199 억		2130058	N	N	410	N	00	N
56	20241121	100411	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8160	-50	5	-0.61	268933490	32368	31.59	8230	8480	8130	10670	5750	8210	8308.62	5.35	0	-2006	8730	8470	8340	8080	7950	8405	8015	199	2460	500	5910	10	1	39820883	3249	-4.98	1.86	12	0.08	-1640.00	4391.00	20000	20240117	-59.20	6600	20240909	23.64	20000	-59.20	20240117	6600	23.64	20240909	20000	-59.20	20240117	6600	23.64	20240909	0.47	N	032500	500	199 억		2130058	N	N	410	N	00	N
57	20241121	090409	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8220	10	2	0.12	18884150	2299	2.24	8230	8270	8190	10670	5750	8210	8214.07	5.35	0	-944	8730	8470	8340	8080	7950	8405	8015	199	2460	500	5910	10	1	39820883	3273	-5.01	1.87	12	0.01	-1640.00	4391.00	20000	20240117	-58.90	6600	20240909	24.55	20000	-58.90	20240117	6600	24.55	20240909	20000	-58.90	20240117	6600	24.55	20240909	0.47	N	032500	500	199 억		2130058	N	N	410	N	00	N
58	20241120	160407	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8210	-390	5	-4.53	850760400	101952	60.73	8600	8600	8210	11180	6020	8600	8345.19	5.41	0	-31903	8980	8790	8410	8220	7840	8885	8315	199	2580	500	6190	10	1	39820883	3269	-5.01	1.87	12	0.26	-1640.00	4391.00	20000	20240117	-58.95	6600	20240909	24.39	20000	-58.95	20240117	6600	24.39	20240909	20000	-58.95	20240117	6600	24.39	20240909	0.47	N	032500	500	199 억		2155131	N	N	410	N	00	N
59	20241120	150413	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8270	-330	5	-3.84	747987720	89462	53.29	8600	8600	8240	11180	6020	8600	8360.95	5.41	0	-28125	8980	8790	8410	8220	7840	8885	8315	199	2580	500	6190	10	1	39820883	3293	-5.04	1.88	12	0.22	-1640.00	4391.00	20000	20240117	-58.65	6600	20240909	25.30	20000	-58.65	20240117	6600	25.30	20240909	20000	-58.65	20240117	6600	25.30	20240909	0.47	N	032500	500	199 억		2155131	N	N	13	N	00	N
60	20241120	140412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8320	-280	5	-3.26	571696970	68167	40.60	8600	8600	8300	11180	6020	8600	8386.71	5.41	0	-14046	8980	8790	8410	8220	7840	8885	8315	199	2580	500	6190	10	1	39820883	3313	-5.07	1.89	12	0.17	-1640.00	4391.00	20000	20240117	-58.40	6600	20240909	26.06	20000	-58.40	20240117	6600	26.06	20240909	20000	-58.40	20240117	6600	26.06	20240909	0.47	N	032500	500	199 억		2155131	N	N	13	N	00	N
61	20241120	130413	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8380	-220	5	-2.56	444839350	52952	31.54	8600	8600	8330	11180	6020	8600	8400.80	5.41	0	-10914	8980	8790	8410	8220	7840	8885	8315	199	2580	500	6190	10	1	39820883	3337	-5.11	1.91	12	0.13	-1640.00	4391.00	20000	20240117	-58.10	6600	20240909	26.97	20000	-58.10	20240117	6600	26.97	20240909	20000	-58.10	20240117	6600	26.97	20240909	0.47	N	032500	500	199 억		2155131	N	N	13	N	00	N
62	20241120	120415	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8450	-150	5	-1.74	386601560	46022	27.41	8600	8600	8330	11180	6020	8600	8400.36	5.41	0	-10249	8980	8790	8410	8220	7840	8885	8315	199	2580	500	6190	10	1	39820883	3365	-5.15	1.92	12	0.12	-1640.00	4391.00	20000	20240117	-57.75	6600	20240909	28.03	20000	-57.75	20240117	6600	28.03	20240909	20000	-57.75	20240117	6600	28.03	20240909	0.47	N	032500	500	199 억		2155131	N	N	13	N	00	N
63	20241120	110412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8420	-180	5	-2.09	370053280	44058	26.24	8600	8600	8330	11180	6020	8600	8399.23	5.41	0	-9399	8980	8790	8410	8220	7840	8885	8315	199	2580	500	6190	10	1	39820883	3353	-5.13	1.92	12	0.11	-1640.00	4391.00	20000	20240117	-57.90	6600	20240909	27.58	20000	-57.90	20240117	6600	27.58	20240909	20000	-57.90	20240117	6600	27.58	20240909	0.47	N	032500	500	199 억		2155131	N	N	13	N	00	N
64	20241120	100411	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8430	-170	5	-1.98	320646840	38207	22.76	8600	8600	8330	11180	6020	8600	8392.36	5.41	0	-8035	8980	8790	8410	8220	7840	8885	8315	199	2580	500	6190	10	1	39820883	3357	-5.14	1.92	12	0.10	-1640.00	4391.00	20000	20240117	-57.85	6600	20240909	27.73	20000	-57.85	20240117	6600	27.73	20240909	20000	-57.85	20240117	6600	27.73	20240909	0.47	N	032500	500	199 억		2155131	N	N	13	N	00	N
65	20241120	090411	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8420	-180	5	-2.09	58063550	6849	4.08	8600	8600	8380	11180	6020	8600	8477.67	5.41	0	-3662	8980	8790	8410	8220	7840	8885	8315	199	2580	500	6190	10	1	39820883	3353	-5.13	1.92	12	0.02	-1640.00	4391.00	20000	20240117	-57.90	6600	20240909	27.58	20000	-57.90	20240117	6600	27.58	20240909	20000	-57.90	20240117	6600	27.58	20240909	0.47	N	032500	500	199 억		2155131	N	N	13	N	00	N
66	20241119	160354	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8600	570	2	7.10	1408506620	167313	164.99	8230	8600	8030	10430	5630	8030	8416.90	5.42	0	11788	8423	8226	8093	7896	7763	8325	7995	199	2400	500	5780	10	1	39820883	3425	-5.24	1.96	12	0.42	-1640.00	4391.00	20000	20240117	-57.00	6600	20240909	30.30	20000	-57.00	20240117	6600	30.30	20240909	20000	-57.00	20240117	6600	30.30	20240909	0.48	N	032500	500	199 억		2158826	N	N	13	N	00	N
67	20241119	150358	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8550	520	2	6.48	1261782010	150194	148.10	8230	8560	8030	10430	5630	8030	8401.01	5.42	0	16245	8423	8226	8093	7896	7763	8325	7995	199	2400	500	5780	10	1	39820883	3405	-5.21	1.95	12	0.38	-1640.00	4391.00	20000	20240117	-57.25	6600	20240909	29.55	20000	-57.25	20240117	6600	29.55	20240909	20000	-57.25	20240117	6600	29.55	20240909	0.48	N	032500	500	199 억		2158826	N	N	186	N	00	N
68	20241119	140356	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8380	350	2	4.36	1122384170	133739	131.88	8230	8560	8030	10430	5630	8030	8392.35	5.42	0	19301	8423	8226	8093	7896	7763	8325	7995	199	2400	500	5780	10	1	39820883	3337	-5.11	1.91	12	0.34	-1640.00	4391.00	20000	20240117	-58.10	6600	20240909	26.97	20000	-58.10	20240117	6600	26.97	20240909	20000	-58.10	20240117	6600	26.97	20240909	0.48	N	032500	500	199 억		2158826	N	N	186	N	00	N
69	20241119	130357	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8480	450	2	5.60	853213790	102018	100.60	8230	8510	8030	10430	5630	8030	8363.37	5.42	0	22305	8423	8226	8093	7896	7763	8325	7995	199	2400	500	5780	10	1	39820883	3377	-5.17	1.93	12	0.26	-1640.00	4391.00	20000	20240117	-57.60	6600	20240909	28.48	20000	-57.60	20240117	6600	28.48	20240909	20000	-57.60	20240117	6600	28.48	20240909	0.48	N	032500	500	199 억		2158826	N	N	186	N	00	N
70	20241119	120354	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8430	400	2	4.98	721450750	86402	85.20	8230	8510	8030	10430	5630	8030	8349.93	5.42	0	18586	8423	8226	8093	7896	7763	8325	7995	199	2400	500	5780	10	1	39820883	3357	-5.14	1.92	12	0.22	-1640.00	4391.00	20000	20240117	-57.85	6600	20240909	27.73	20000	-57.85	20240117	6600	27.73	20240909	20000	-57.85	20240117	6600	27.73	20240909	0.48	N	032500	500	199 억		2158826	N	N	186	N	00	N
71	20241119	110359	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8420	390	2	4.86	626438820	75163	74.12	8230	8510	8030	10430	5630	8030	8334.40	5.42	0	13666	8423	8226	8093	7896	7763	8325	7995	199	2400	500	5780	10	1	39820883	3353	-5.13	1.92	12	0.19	-1640.00	4391.00	20000	20240117	-57.90	6600	20240909	27.58	20000	-57.90	20240117	6600	27.58	20240909	20000	-57.90	20240117	6600	27.58	20240909	0.48	N	032500	500	199 억		2158826	N	N	186	N	00	N
72	20241119	100407	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8430	400	2	4.98	465857750	55963	55.18	8230	8510	8030	10430	5630	8030	8324.39	5.42	0	11516	8423	8226	8093	7896	7763	8325	7995	199	2400	500	5780	10	1	39820883	3357	-5.14	1.92	12	0.14	-1640.00	4391.00	20000	20240117	-57.85	6600	20240909	27.73	20000	-57.85	20240117	6600	27.73	20240909	20000	-57.85	20240117	6600	27.73	20240909	0.48	N	032500	500	199 억		2158826	N	N	186	N	00	N
73	20241119	090406	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8070	40	2	0.50	21791890	2677	2.64	8230	8230	8070	10430	5630	8030	8140.41	5.42	0	-2320	8423	8226	8093	7896	7763	8325	7995	199	2400	500	5780	10	1	39820883	3214	-4.92	1.84	12	0.01	-1640.00	4391.00	20000	20240117	-59.65	6600	20240909	22.27	20000	-59.65	20240117	6600	22.27	20240909	20000	-59.65	20240117	6600	22.27	20240909	0.48	N	032500	500	199 억		2158826	N	N	186	N	00	N
74	20241118	160356	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8030	30	2	0.38	818795440	101212	55.30	8000	8290	7960	10400	5600	8000	8089.93	5.43	0	-6270	8506	8252	7916	7662	7326	8085	7495	199	2400	500	5760	10	1	39820883	3198	-4.90	1.83	12	0.25	-1640.00	4391.00	20000	20240117	-59.85	6600	20240909	21.67	20000	-59.85	20240117	6600	21.67	20240909	20000	-59.85	20240117	6600	21.67	20240909	0.49	N	032500	500	199 억		2163565	N	N	186	N	00	N
75	20241118	150357	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8000	0	3	0.00	760305660	93932	51.33	8000	8290	7960	10400	5600	8000	8094.21	5.43	0	-7692	8506	8252	7916	7662	7326	8085	7495	199	2400	500	5760	10	1	39820883	3186	-4.88	1.82	12	0.24	-1640.00	4391.00	20000	20240117	-60.00	6600	20240909	21.21	20000	-60.00	20240117	6600	21.21	20240909	20000	-60.00	20240117	6600	21.21	20240909	0.49	N	032500	500	199 억		2163565	N	N	0	N	00	N
76	20241118	140358	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8020	20	2	0.25	690724620	85221	46.57	8000	8290	7960	10400	5600	8000	8105.10	5.43	0	-3343	8506	8252	7916	7662	7326	8085	7495	199	2400	500	5760	10	1	39820883	3194	-4.89	1.83	12	0.21	-1640.00	4391.00	20000	20240117	-59.90	6600	20240909	21.52	20000	-59.90	20240117	6600	21.52	20240909	20000	-59.90	20240117	6600	21.52	20240909	0.49	N	032500	500	199 억		2163565	N	N	0	N	00	N
77	20241118	130356	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8020	20	2	0.25	636512160	78458	42.87	8000	8290	7960	10400	5600	8000	8112.78	5.43	0	-3785	8506	8252	7916	7662	7326	8085	7495	199	2400	500	5760	10	1	39820883	3194	-4.89	1.83	12	0.20	-1640.00	4391.00	20000	20240117	-59.90	6600	20240909	21.52	20000	-59.90	20240117	6600	21.52	20240909	20000	-59.90	20240117	6600	21.52	20240909	0.49	N	032500	500	199 억		2163565	N	N	0	N	00	N
78	20241118	120359	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8050	50	2	0.62	577779010	71136	38.87	8000	8290	7960	10400	5600	8000	8122.17	5.43	0	-1538	8506	8252	7916	7662	7326	8085	7495	199	2400	500	5760	10	1	39820883	3206	-4.91	1.83	12	0.18	-1640.00	4391.00	20000	20240117	-59.75	6600	20240909	21.97	20000	-59.75	20240117	6600	21.97	20240909	20000	-59.75	20240117	6600	21.97	20240909	0.49	N	032500	500	199 억		2163565	N	N	0	N	00	N
79	20241118	110358	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8130	130	2	1.62	399326740	49022	26.79	8000	8290	7960	10400	5600	8000	8145.87	5.43	0	2836	8506	8252	7916	7662	7326	8085	7495	199	2400	500	5760	10	1	39820883	3237	-4.96	1.85	12	0.12	-1640.00	4391.00	20000	20240117	-59.35	6600	20240909	23.18	20000	-59.35	20240117	6600	23.18	20240909	20000	-59.35	20240117	6600	23.18	20240909	0.49	N	032500	500	199 억		2163565	N	N	0	N	00	N
80	20241118	100356	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8270	270	2	3.38	263636410	32415	17.71	8000	8290	7960	10400	5600	8000	8133.16	5.43	0	2512	8506	8252	7916	7662	7326	8085	7495	199	2400	500	5760	10	1	39820883	3293	-5.04	1.88	12	0.08	-1640.00	4391.00	20000	20240117	-58.65	6600	20240909	25.30	20000	-58.65	20240117	6600	25.30	20240909	20000	-58.65	20240117	6600	25.30	20240909	0.49	N	032500	500	199 억		2163565	N	N	0	N	00	N
81	20241118	090353	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8050	50	2	0.62	15052450	1874	1.02	8000	8110	8000	10400	5600	8000	8032.26	5.43	0	162	8506	8252	7916	7662	7326	8085	7495	199	2400	500	5760	10	1	39820883	3206	-4.91	1.83	12	0.00	-1640.00	4391.00	20000	20240117	-59.75	6600	20240909	21.97	20000	-59.75	20240117	6600	21.97	20240909	20000	-59.75	20240117	6600	21.97	20240909	0.49	N	032500	500	199 억		2163565	N	N	0	N	00	N
82	20241115	160405	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8000	-180	5	-2.20	1431680000	182451	92.03	8050	8170	7580	10630	5730	8180	7846.92	5.41	0	12617	8726	8452	8166	7892	7606	8590	8030	199	2450	500	5880	10	1	39820883	3186	-4.88	1.82	12	0.46	-1640.00	4391.00	20000	20240117	-60.00	6600	20240909	21.21	20000	-60.00	20240117	6600	21.21	20240909	20000	-60.00	20240117	6600	21.21	20240909	0.50	N	032500	500	199 억		2152675	N	N	0	N	00	N
83	20241115	150415	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7990	-190	5	-2.32	1367776230	174435	87.98	8050	8170	7580	10630	5730	8180	7841.18	5.41	0	10134	8726	8452	8166	7892	7606	8590	8030	199	2450	500	5880	10	1	39820883	3182	-4.87	1.82	12	0.44	-1640.00	4391.00	20000	20240117	-60.05	6600	20240909	21.06	20000	-60.05	20240117	6600	21.06	20240909	20000	-60.05	20240117	6600	21.06	20240909	0.50	N	032500	500	199 억		2152675	N	N	0	N	00	N
84	20241115	140411	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7970	-210	5	-2.57	1185021260	151623	76.48	8050	8170	7580	10630	5730	8180	7815.58	5.41	0	9671	8726	8452	8166	7892	7606	8590	8030	199	2450	500	5880	10	1	39820883	3174	-4.86	1.82	12	0.38	-1640.00	4391.00	20000	20240117	-60.15	6600	20240909	20.76	20000	-60.15	20240117	6600	20.76	20240909	20000	-60.15	20240117	6600	20.76	20240909	0.50	N	032500	500	199 억		2152675	N	N	0	N	00	N
85	20241115	130411	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7970	-210	5	-2.57	1110033770	142169	71.71	8050	8170	7580	10630	5730	8180	7807.85	5.41	0	11632	8726	8452	8166	7892	7606	8590	8030	199	2450	500	5880	10	1	39820883	3174	-4.86	1.82	12	0.36	-1640.00	4391.00	20000	20240117	-60.15	6600	20240909	20.76	20000	-60.15	20240117	6600	20.76	20240909	20000	-60.15	20240117	6600	20.76	20240909	0.50	N	032500	500	199 억		2152675	N	N	0	N	00	N
86	20241115	120412	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7730	-450	5	-5.50	970898340	124535	62.81	8050	8170	7580	10630	5730	8180	7796.19	5.41	0	7693	8726	8452	8166	7892	7606	8590	8030	199	2450	500	5880	10	1	39820883	3078	-4.71	1.76	12	0.31	-1640.00	4391.00	20000	20240117	-61.35	6600	20240909	17.12	20000	-61.35	20240117	6600	17.12	20240909	20000	-61.35	20240117	6600	17.12	20240909	0.50	N	032500	500	199 억		2152675	N	N	0	N	00	N
87	20241115	110404	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7800	-380	5	-4.65	863279380	110639	55.81	8050	8170	7580	10630	5730	8180	7802.67	5.41	0	6724	8726	8452	8166	7892	7606	8590	8030	199	2450	500	5880	10	1	39820883	3106	-4.76	1.78	12	0.28	-1640.00	4391.00	20000	20240117	-61.00	6600	20240909	18.18	20000	-61.00	20240117	6600	18.18	20240909	20000	-61.00	20240117	6600	18.18	20240909	0.50	N	032500	500	199 억		2152675	N	N	0	N	00	N
88	20241115	100405	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7680	-500	5	-6.11	495576210	62665	31.61	8050	8170	7650	10630	5730	8180	7908.34	5.41	0	-5829	8726	8452	8166	7892	7606	8590	8030	199	2450	500	5880	10	1	39820883	3058	-4.68	1.75	12	0.16	-1640.00	4391.00	20000	20240117	-61.60	6600	20240909	16.36	20000	-61.60	20240117	6600	16.36	20240909	20000	-61.60	20240117	6600	16.36	20240909	0.50	N	032500	500	199 억		2152675	N	N	0	N	00	N
89	20241115	090421	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8000	-180	5	-2.20	59818880	7429	3.75	8050	8080	8000	10630	5730	8180	8052.08	5.41	0	-525	8726	8452	8166	7892	7606	8590	8030	199	2450	500	5880	10	1	39820883	3186	-4.88	1.82	12	0.02	-1640.00	4391.00	20000	20240117	-60.00	6600	20240909	21.21	20000	-60.00	20240117	6600	21.21	20240909	20000	-60.00	20240117	6600	21.21	20240909	0.50	N	032500	500	199 억		2152675	N	N	0	N	00	N
90	20241114	160401	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8210	180	2	2.24	1521662510	187819	81.44	8100	8440	7880	10430	5630	8030	8101.75	5.46	0	20473	9010	8520	8240	7750	7470	8380	7610	199	2400	500	5780	10	1	39820883	3269	-5.01	1.87	12	0.47	-1640.00	4391.00	20000	20240117	-58.95	6600	20240909	24.39	20000	-58.95	20240117	6600	24.39	20240909	20000	-58.95	20240117	6600	24.39	20240909	0.49	N	032500	500	199 억		2174089	N	N	0	N	00	N
91	20241114	150403	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8110	80	2	1.00	1362567250	168188	72.93	8100	8440	7880	10430	5630	8030	8101.45	5.46	0	17836	9010	8520	8240	7750	7470	8380	7610	199	2400	500	5780	10	1	39820883	3229	-4.95	1.85	12	0.42	-1640.00	4391.00	20000	20240117	-59.45	6600	20240909	22.88	20000	-59.45	20240117	6600	22.88	20240909	20000	-59.45	20240117	6600	22.88	20240909	0.49	N	032500	500	199 억		2174089	N	N	0	N	00	N
92	20241114	140359	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8090	60	2	0.75	1217355210	150262	65.16	8100	8440	7880	10430	5630	8030	8101.55	5.46	0	15900	9010	8520	8240	7750	7470	8380	7610	199	2400	500	5780	10	1	39820883	3222	-4.93	1.84	12	0.38	-1640.00	4391.00	20000	20240117	-59.55	6600	20240909	22.58	20000	-59.55	20240117	6600	22.58	20240909	20000	-59.55	20240117	6600	22.58	20240909	0.49	N	032500	500	199 억		2174089	N	N	0	N	00	N
93	20241114	130400	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7970	-60	5	-0.75	1083562020	133646	57.95	8100	8440	7880	10430	5630	8030	8107.70	5.46	0	10786	9010	8520	8240	7750	7470	8380	7610	199	2400	500	5780	10	1	39820883	3174	-4.86	1.82	12	0.34	-1640.00	4391.00	20000	20240117	-60.15	6600	20240909	20.76	20000	-60.15	20240117	6600	20.76	20240909	20000	-60.15	20240117	6600	20.76	20240909	0.49	N	032500	500	199 억		2174089	N	N	0	N	00	N
94	20241114	120359	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7990	-40	5	-0.50	859259410	105677	45.82	8100	8440	7880	10430	5630	8030	8131.00	5.46	0	10453	9010	8520	8240	7750	7470	8380	7610	199	2400	500	5780	10	1	39820883	3182	-4.87	1.82	12	0.27	-1640.00	4391.00	20000	20240117	-60.05	6600	20240909	21.06	20000	-60.05	20240117	6600	21.06	20240909	20000	-60.05	20240117	6600	21.06	20240909	0.49	N	032500	500	199 억		2174089	N	N	0	N	00	N
95	20241114	110403	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8020	-10	5	-0.12	636874790	77725	33.70	8100	8440	8010	10430	5630	8030	8193.95	5.46	0	10561	9010	8520	8240	7750	7470	8380	7610	199	2400	500	5780	10	1	39820883	3194	-4.89	1.83	12	0.20	-1640.00	4391.00	20000	20240117	-59.90	6600	20240909	21.52	20000	-59.90	20240117	6600	21.52	20240909	20000	-59.90	20240117	6600	21.52	20240909	0.49	N	032500	500	199 억		2174089	N	N	0	N	00	N
96	20241114	100415	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8170	140	2	1.74	31878800	3920	1.70	8100	8190	8100	10430	5630	8030	8132.35	5.46	0	520	9010	8520	8240	7750	7470	8380	7610	199	2400	500	5780	10	1	39820883	3253	-4.98	1.86	12	0.01	-1640.00	4391.00	20000	20240117	-59.15	6600	20240909	23.79	20000	-59.15	20240117	6600	23.79	20240909	20000	-59.15	20240117	6600	23.79	20240909	0.49	N	032500	500	199 억		2174089	N	N	0	N	00	N
97	20241114	090357	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8030	0	3	0.00	0	0	0.00	0	0	0	10430	5630	8030	0.00	5.46	0	0	9010	8520	8240	7750	7470	8380	7610	199	2400	500	5780	10	1	39820883	3198	-4.90	1.83	12	0.00	-1640.00	4391.00	20000	20240117	-59.85	6600	20240909	21.67	20000	-59.85	20240117	6600	21.67	20240909	20000	-59.85	20240117	6600	21.67	20240909	0.49	N	032500	500	199 억		2174089	N	N	0	N	00	N
98	20241113	160155	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8030	-500	5	-5.86	1884351400	229787	102.03	8430	8730	7960	11080	5980	8530	8200.47	5.42	0	17854	9503	9016	8673	8186	7843	8845	8015	199	2550	500	6140	10	1	39820883	3198	-4.90	1.83	12	0.58	-1640.00	4391.00	20000	20240117	-59.85	6600	20240909	21.67	20000	-59.85	20240117	6600	21.67	20240909	20000	-59.85	20240117	6600	21.67	20240909	0.49	N	032500	500	199 억		2158295	N	N	0	N	00	N
99	20241113	150209	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8050	-480	5	-5.63	1777082350	216465	96.11	8430	8730	7960	11080	5980	8530	8209.56	5.42	0	13780	9503	9016	8673	8186	7843	8845	8015	199	2550	500	6140	10	1	39820883	3206	-4.91	1.83	12	0.54	-1640.00	4391.00	20000	20240117	-59.75	6600	20240909	21.97	20000	-59.75	20240117	6600	21.97	20240909	20000	-59.75	20240117	6600	21.97	20240909	0.49	N	032500	500	199 억		2158295	N	N	0	N	00	N
100	20241113	140205	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8120	-410	5	-4.81	1595464820	193953	86.12	8430	8730	7960	11080	5980	8530	8226.04	5.42	0	9909	9503	9016	8673	8186	7843	8845	8015	199	2550	500	6140	10	1	39820883	3233	-4.95	1.85	12	0.49	-1640.00	4391.00	20000	20240117	-59.40	6600	20240909	23.03	20000	-59.40	20240117	6600	23.03	20240909	20000	-59.40	20240117	6600	23.03	20240909	0.49	N	032500	500	199 억		2158295	N	N	0	N	00	N
101	20241113	130204	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8000	-530	5	-6.21	1485417620	180336	80.07	8430	8730	7960	11080	5980	8530	8236.94	5.42	0	12353	9503	9016	8673	8186	7843	8845	8015	199	2550	500	6140	10	1	39820883	3186	-4.88	1.82	12	0.45	-1640.00	4391.00	20000	20240117	-60.00	6600	20240909	21.21	20000	-60.00	20240117	6600	21.21	20240909	20000	-60.00	20240117	6600	21.21	20240909	0.49	N	032500	500	199 억		2158295	N	N	0	N	00	N
102	20241113	120201	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8040	-490	5	-5.74	1399447450	169628	75.32	8430	8730	7960	11080	5980	8530	8250.10	5.42	0	16235	9503	9016	8673	8186	7843	8845	8015	199	2550	500	6140	10	1	39820883	3202	-4.90	1.83	12	0.43	-1640.00	4391.00	20000	20240117	-59.80	6600	20240909	21.82	20000	-59.80	20240117	6600	21.82	20240909	20000	-59.80	20240117	6600	21.82	20240909	0.49	N	032500	500	199 억		2158295	N	N	0	N	00	N
103	20241113	110201	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8110	-420	5	-4.92	1251732020	151177	67.13	8430	8730	7970	11080	5980	8530	8279.91	5.42	0	18354	9503	9016	8673	8186	7843	8845	8015	199	2550	500	6140	10	1	39820883	3229	-4.95	1.85	12	0.38	-1640.00	4391.00	20000	20240117	-59.45	6600	20240909	22.88	20000	-59.45	20240117	6600	22.88	20240909	20000	-59.45	20240117	6600	22.88	20240909	0.49	N	032500	500	199 억		2158295	N	N	0	N	00	N
104	20241113	100202	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8190	-340	5	-3.99	855342530	101979	45.28	8430	8730	8090	11080	5980	8530	8387.44	5.42	0	17892	9503	9016	8673	8186	7843	8845	8015	199	2550	500	6140	10	1	39820883	3261	-4.99	1.87	12	0.26	-1640.00	4391.00	20000	20240117	-59.05	6600	20240909	24.09	20000	-59.05	20240117	6600	24.09	20240909	20000	-59.05	20240117	6600	24.09	20240909	0.49	N	032500	500	199 억		2158295	N	N	0	N	00	N
105	20241113	090157	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8570	40	2	0.47	53710790	6336	2.81	8430	8590	8430	11080	5980	8530	8477.08	5.42	0	313	9503	9016	8673	8186	7843	8845	8015	199	2550	500	6140	10	1	39820883	3413	-5.23	1.95	12	0.02	-1640.00	4391.00	20000	20240117	-57.15	6600	20240909	29.85	20000	-57.15	20240117	6600	29.85	20240909	20000	-57.15	20240117	6600	29.85	20240909	0.49	N	032500	500	199 억		2158295	N	N	0	N	00	N
106	20241112	160350	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8530	-520	5	-5.75	1948088200	223513	82.41	9050	9160	8330	11760	6340	9050	8713.83	5.48	0	-14774	9590	9320	8930	8660	8270	9455	8795	199	2710	500	6510	10	1	39820883	3397	-5.20	1.94	12	0.56	-1640.00	4391.00	20000	20240117	-57.35	6600	20240909	29.24	20000	-57.35	20240117	6600	29.24	20240909	20000	-57.35	20240117	6600	29.24	20240909	0.50	N	032500	500	199 억		2181926	N	N	540	N	00	N
107	20241112	150353	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8440	-610	5	-6.74	1798093570	205769	75.87	9050	9160	8330	11760	6340	9050	8736.41	5.48	0	-16306	9590	9320	8930	8660	8270	9455	8795	199	2710	500	6510	10	1	39820883	3361	-5.15	1.92	12	0.52	-1640.00	4391.00	20000	20240117	-57.80	6600	20240909	27.88	20000	-57.80	20240117	6600	27.88	20240909	20000	-57.80	20240117	6600	27.88	20240909	0.50	N	032500	500	199 억		2181926	N	N	540	N	00	N
108	20241112	140358	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8430	-620	5	-6.85	1674431440	191151	70.48	9050	9160	8330	11760	6340	9050	8757.73	5.48	0	-15952	9590	9320	8930	8660	8270	9455	8795	199	2710	500	6510	10	1	39820883	3357	-5.14	1.92	12	0.48	-1640.00	4391.00	20000	20240117	-57.85	6600	20240909	27.73	20000	-57.85	20240117	6600	27.73	20240909	20000	-57.85	20240117	6600	27.73	20240909	0.50	N	032500	500	199 억		2181926	N	N	540	N	00	N
109	20241112	130353	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8570	-480	5	-5.30	1427422280	161822	59.66	9050	9160	8550	11760	6340	9050	8819.07	5.48	0	-17913	9590	9320	8930	8660	8270	9455	8795	199	2710	500	6510	10	1	39820883	3413	-5.23	1.95	12	0.41	-1640.00	4391.00	20000	20240117	-57.15	6600	20240909	29.85	20000	-57.15	20240117	6600	29.85	20240909	20000	-57.15	20240117	6600	29.85	20240909	0.50	N	032500	500	199 억		2181926	N	N	540	N	00	N
110	20241112	120353	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8610	-440	5	-4.86	1215965040	137214	50.59	9050	9160	8600	11760	6340	9050	8860.00	5.48	0	-18661	9590	9320	8930	8660	8270	9455	8795	199	2710	500	6510	10	1	39820883	3429	-5.25	1.96	12	0.34	-1640.00	4391.00	20000	20240117	-56.95	6600	20240909	30.45	20000	-56.95	20240117	6600	30.45	20240909	20000	-56.95	20240117	6600	30.45	20240909	0.50	N	032500	500	199 억		2181926	N	N	540	N	00	N
111	20241112	110352	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8690	-360	5	-3.98	1037304770	116564	42.98	9050	9160	8680	11760	6340	9050	8897.30	5.48	0	-15298	9590	9320	8930	8660	8270	9455	8795	199	2710	500	6510	10	1	39820883	3460	-5.30	1.98	12	0.29	-1640.00	4391.00	20000	20240117	-56.55	6600	20240909	31.67	20000	-56.55	20240117	6600	31.67	20240909	20000	-56.55	20240117	6600	31.67	20240909	0.50	N	032500	500	199 억		2181926	N	N	540	N	00	N
112	20241112	100351	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8870	-180	5	-1.99	741190130	82851	30.55	9050	9160	8770	11760	6340	9050	8944.39	5.48	0	-5780	9590	9320	8930	8660	8270	9455	8795	199	2710	500	6510	10	1	39820883	3532	-5.41	2.02	12	0.21	-1640.00	4391.00	20000	20240117	-55.65	6600	20240909	34.39	20000	-55.65	20240117	6600	34.39	20240909	20000	-55.65	20240117	6600	34.39	20240909	0.50	N	032500	500	199 억		2181926	N	N	540	N	00	N
113	20241112	090351	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8950	-100	5	-1.10	89187410	9906	3.65	9050	9050	8910	11760	6340	9050	8996.27	5.48	0	-3309	9590	9320	8930	8660	8270	9455	8795	199	2710	500	6510	10	1	39820883	3564	-5.46	2.04	12	0.02	-1640.00	4391.00	20000	20240117	-55.25	6600	20240909	35.61	20000	-55.25	20240117	6600	35.61	20240909	20000	-55.25	20240117	6600	35.61	20240909	0.50	N	032500	500	199 억		2181926	N	N	540	N	00	N
114	20241111	160349	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9050	190	2	2.14	2398474590	269485	52.68	8800	9200	8540	11510	6210	8860	8900.04	5.49	0	-8774	9540	9200	8960	8620	8380	9370	8790	199	2650	500	6370	10	1	39820883	3604	-5.52	2.06	12	0.68	-1640.00	4391.00	20000	20240117	-54.75	6600	20240909	37.12	20000	-54.75	20240117	6600	37.12	20240909	20000	-54.75	20240117	6600	37.12	20240909	0.51	N	032500	500	199 억		2185842	N	N	540	N	00	N
115	20241111	150401	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9040	180	2	2.03	2322406100	261080	51.03	8800	9200	8540	11510	6210	8860	8895.38	5.49	0	-7490	9540	9200	8960	8620	8380	9370	8790	199	2650	500	6370	10	1	39820883	3600	-5.51	2.06	12	0.66	-1640.00	4391.00	20000	20240117	-54.80	6600	20240909	36.97	20000	-54.80	20240117	6600	36.97	20240909	20000	-54.80	20240117	6600	36.97	20240909	0.51	N	032500	500	199 억		2185842	N	N	270	N	00	N
116	20241111	140352	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9060	200	2	2.26	1992294270	224862	43.95	8800	9200	8540	11510	6210	8860	8860.08	5.49	0	2815	9540	9200	8960	8620	8380	9370	8790	199	2650	500	6370	10	1	39820883	3608	-5.52	2.06	12	0.56	-1640.00	4391.00	20000	20240117	-54.70	6600	20240909	37.27	20000	-54.70	20240117	6600	37.27	20240909	20000	-54.70	20240117	6600	37.27	20240909	0.51	N	032500	500	199 억		2185842	N	N	270	N	00	N
117	20241111	130351	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9060	200	2	2.26	1740503380	196898	38.49	8800	9200	8540	11510	6210	8860	8839.62	5.49	0	-4134	9540	9200	8960	8620	8380	9370	8790	199	2650	500	6370	10	1	39820883	3608	-5.52	2.06	12	0.49	-1640.00	4391.00	20000	20240117	-54.70	6600	20240909	37.27	20000	-54.70	20240117	6600	37.27	20240909	20000	-54.70	20240117	6600	37.27	20240909	0.51	N	032500	500	199 억		2185842	N	N	270	N	00	N
118	20241111	120350	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9060	200	2	2.26	1466613440	166872	32.62	8800	9150	8540	11510	6210	8860	8788.85	5.49	0	-5800	9540	9200	8960	8620	8380	9370	8790	199	2650	500	6370	10	1	39820883	3608	-5.52	2.06	12	0.42	-1640.00	4391.00	20000	20240117	-54.70	6600	20240909	37.27	20000	-54.70	20240117	6600	37.27	20240909	20000	-54.70	20240117	6600	37.27	20240909	0.51	N	032500	500	199 억		2185842	N	N	270	N	00	N
119	20241111	110350	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8920	60	2	0.68	1210713670	138540	27.08	8800	9040	8540	11510	6210	8860	8739.09	5.49	0	-2692	9540	9200	8960	8620	8380	9370	8790	199	2650	500	6370	10	1	39820883	3552	-5.44	2.03	12	0.35	-1640.00	4391.00	20000	20240117	-55.40	6600	20240909	35.15	20000	-55.40	20240117	6600	35.15	20240909	20000	-55.40	20240117	6600	35.15	20240909	0.51	N	032500	500	199 억		2185842	N	N	270	N	00	N
120	20241111	100349	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8620	-240	5	-2.71	748254140	86586	16.92	8800	8800	8540	11510	6210	8860	8641.75	5.49	0	14547	9540	9200	8960	8620	8380	9370	8790	199	2650	500	6370	10	1	39820883	3433	-5.26	1.96	12	0.22	-1640.00	4391.00	20000	20240117	-56.90	6600	20240909	30.61	20000	-56.90	20240117	6600	30.61	20240909	20000	-56.90	20240117	6600	30.61	20240909	0.51	N	032500	500	199 억		2185842	N	N	270	N	00	N
121	20241111	090348	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8720	-140	5	-1.58	145814310	16749	3.27	8800	8800	8560	11510	6210	8860	8705.85	5.49	0	-769	9540	9200	8960	8620	8380	9370	8790	199	2650	500	6370	10	1	39820883	3472	-5.32	1.99	12	0.04	-1640.00	4391.00	20000	20240117	-56.40	6600	20240909	32.12	20000	-56.40	20240117	6600	32.12	20240909	20000	-56.40	20240117	6600	32.12	20240909	0.51	N	032500	500	199 억		2185842	N	N	270	N	00	N
122	20241108	160346	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8860	220	2	2.55	4599733570	510301	48.34	8800	9300	8720	11230	6050	8640	9013.81	5.65	0	-66018	9846	9242	8486	7882	7126	9545	8185	199	2590	500	6220	10	1	39820883	3528	-5.40	2.02	12	1.28	-1640.00	4391.00	20000	20240117	-55.70	6600	20240909	34.24	20000	-55.70	20240117	6600	34.24	20240909	20000	-55.70	20240117	6600	34.24	20240909	0.53	N	032500	500	199 억		2250776	N	N	270	N	00	N
123	20241108	150352	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8820	180	2	2.08	4508644800	500009	47.37	8800	9300	8720	11230	6050	8640	9017.13	5.65	0	-63753	9846	9242	8486	7882	7126	9545	8185	199	2590	500	6220	10	1	39820883	3512	-5.38	2.01	12	1.26	-1640.00	4391.00	20000	20240117	-55.90	6600	20240909	33.64	20000	-55.90	20240117	6600	33.64	20240909	20000	-55.90	20240117	6600	33.64	20240909	0.53	N	032500	500	199 억		2250776	N	N	135	N	00	N
124	20241108	140349	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8810	170	2	1.97	4304843780	477006	45.19	8800	9300	8720	11230	6050	8640	9024.72	5.65	0	-51828	9846	9242	8486	7882	7126	9545	8185	199	2590	500	6220	10	1	39820883	3508	-5.37	2.01	12	1.20	-1640.00	4391.00	20000	20240117	-55.95	6600	20240909	33.48	20000	-55.95	20240117	6600	33.48	20240909	20000	-55.95	20240117	6600	33.48	20240909	0.53	N	032500	500	199 억		2250776	N	N	135	N	00	N
125	20241108	130350	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8820	180	2	2.08	4089291970	452576	42.87	8800	9300	8720	11230	6050	8640	9035.59	5.65	0	-47851	9846	9242	8486	7882	7126	9545	8185	199	2590	500	6220	10	1	39820883	3512	-5.38	2.01	12	1.14	-1640.00	4391.00	20000	20240117	-55.90	6600	20240909	33.64	20000	-55.90	20240117	6600	33.64	20240909	20000	-55.90	20240117	6600	33.64	20240909	0.53	N	032500	500	199 억		2250776	N	N	135	N	00	N
126	20241108	120351	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9000	360	2	4.17	3813277360	421593	39.94	8800	9300	8720	11230	6050	8640	9044.93	5.65	0	-40823	9846	9242	8486	7882	7126	9545	8185	199	2590	500	6220	10	1	39820883	3584	-5.49	2.05	12	1.06	-1640.00	4391.00	20000	20240117	-55.00	6600	20240909	36.36	20000	-55.00	20240117	6600	36.36	20240909	20000	-55.00	20240117	6600	36.36	20240909	0.53	N	032500	500	199 억		2250776	N	N	135	N	00	N
127	20241108	110351	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9040	400	2	4.63	3427416830	378674	35.87	8800	9300	8720	11230	6050	8640	9051.10	5.65	0	-52802	9846	9242	8486	7882	7126	9545	8185	199	2590	500	6220	10	1	39820883	3600	-5.51	2.06	12	0.95	-1640.00	4391.00	20000	20240117	-54.80	6600	20240909	36.97	20000	-54.80	20240117	6600	36.97	20240909	20000	-54.80	20240117	6600	36.97	20240909	0.53	N	032500	500	199 억		2250776	N	N	135	N	00	N
128	20241108	100353	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8900	260	2	3.01	3070621100	338959	32.11	8800	9300	8720	11230	6050	8640	9058.98	5.65	0	-45683	9846	9242	8486	7882	7126	9545	8185	199	2590	500	6220	10	1	39820883	3544	-5.43	2.03	12	0.85	-1640.00	4391.00	20000	20240117	-55.50	6600	20240909	34.85	20000	-55.50	20240117	6600	34.85	20240909	20000	-55.50	20240117	6600	34.85	20240909	0.53	N	032500	500	199 억		2250776	N	N	135	N	00	N
129	20241108	090346	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	9040	400	2	4.63	467049020	52621	4.98	8800	9070	8720	11230	6050	8640	8875.73	5.65	0	-8218	9846	9242	8486	7882	7126	9545	8185	199	2590	500	6220	10	1	39820883	3600	-5.51	2.06	12	0.13	-1640.00	4391.00	20000	20240117	-54.80	6600	20240909	36.97	20000	-54.80	20240117	6600	36.97	20240909	20000	-54.80	20240117	6600	36.97	20240909	0.53	N	032500	500	199 억		2250776	N	N	135	N	00	N
130	20241107	160346	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8640	840	2	10.77	9142934750	1052238	1061.71	7810	9090	7730	10140	5460	7800	8689.18	5.51	0	52521	7960	7880	7720	7640	7480	7920	7680	199	2340	500	5610	10	1	39820883	3441	-5.27	1.97	12	2.64	-1640.00	4391.00	20000	20240117	-56.80	6600	20240909	30.91	20000	-56.80	20240117	6600	30.91	20240909	20000	-56.80	20240117	6600	30.91	20240909	0.53	N	032500	500	199 억		2194898	N	N	135	N	00	N
131	20241107	150348	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8530	730	2	9.36	8994688920	1034965	1044.28	7810	9090	7730	10140	5460	7800	8690.90	5.51	0	53704	7960	7880	7720	7640	7480	7920	7680	199	2340	500	5610	10	1	39820883	3397	-5.20	1.94	12	2.60	-1640.00	4391.00	20000	20240117	-57.35	6600	20240909	29.24	20000	-57.35	20240117	6600	29.24	20240909	20000	-57.35	20240117	6600	29.24	20240909	0.53	N	032500	500	199 억		2194898	N	N	137	N	00	N
132	20241107	140350	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8580	780	2	10.00	8680289540	998131	1007.11	7810	9090	7730	10140	5460	7800	8696.63	5.51	0	54150	7960	7880	7720	7640	7480	7920	7680	199	2340	500	5610	10	1	39820883	3417	-5.23	1.95	12	2.51	-1640.00	4391.00	20000	20240117	-57.10	6600	20240909	30.00	20000	-57.10	20240117	6600	30.00	20240909	20000	-57.10	20240117	6600	30.00	20240909	0.53	N	032500	500	199 억		2194898	N	N	137	N	00	N
133	20241107	130352	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8590	790	2	10.13	8363397890	961423	970.08	7810	9090	7730	10140	5460	7800	8699.07	5.51	0	49934	7960	7880	7720	7640	7480	7920	7680	199	2340	500	5610	10	1	39820883	3421	-5.24	1.96	12	2.41	-1640.00	4391.00	20000	20240117	-57.05	6600	20240909	30.15	20000	-57.05	20240117	6600	30.15	20240909	20000	-57.05	20240117	6600	30.15	20240909	0.53	N	032500	500	199 억		2194898	N	N	137	N	00	N
134	20241107	120350	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8790	990	2	12.69	8050087590	925402	933.73	7810	9090	7730	10140	5460	7800	8699.11	5.51	0	54168	7960	7880	7720	7640	7480	7920	7680	199	2340	500	5610	10	1	39820883	3500	-5.36	2.00	12	2.32	-1640.00	4391.00	20000	20240117	-56.05	6600	20240909	33.18	20000	-56.05	20240117	6600	33.18	20240909	20000	-56.05	20240117	6600	33.18	20240909	0.53	N	032500	500	199 억		2194898	N	N	137	N	00	N
135	20241107	110348	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8730	930	2	11.92	7446827140	857116	864.83	7810	9090	7730	10140	5460	7800	8688.34	5.51	0	39271	7960	7880	7720	7640	7480	7920	7680	199	2340	500	5610	10	1	39820883	3476	-5.32	1.99	12	2.15	-1640.00	4391.00	20000	20240117	-56.35	6600	20240909	32.27	20000	-56.35	20240117	6600	32.27	20240909	20000	-56.35	20240117	6600	32.27	20240909	0.53	N	032500	500	199 억		2194898	N	N	137	N	00	N
136	20241107	100348	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8680	880	2	11.28	5206178120	604512	609.95	7810	9000	7730	10140	5460	7800	8612.33	5.51	0	3775	7960	7880	7720	7640	7480	7920	7680	199	2340	500	5610	10	1	39820883	3456	-5.29	1.98	12	1.52	-1640.00	4391.00	20000	20240117	-56.60	6600	20240909	31.52	20000	-56.60	20240117	6600	31.52	20240909	20000	-56.60	20240117	6600	31.52	20240909	0.53	N	032500	500	199 억		2194898	N	N	137	N	00	N
137	20241107	090348	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	8020	220	2	2.82	67548360	8553	8.63	7810	8040	7730	10140	5460	7800	7898.78	5.51	0	-580	7960	7880	7720	7640	7480	7920	7680	199	2340	500	5610	10	1	39820883	3194	-4.89	1.83	12	0.02	-1640.00	4391.00	20000	20240117	-59.90	6600	20240909	21.52	20000	-59.90	20240117	6600	21.52	20240909	20000	-59.90	20240117	6600	21.52	20240909	0.53	N	032500	500	199 억		2194898	N	N	137	N	00	N
138	20241106	160350	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7800	150	2	1.96	749094500	97647	230.76	7800	7800	7560	9940	5360	7650	7671.33	5.52	0	7040	7843	7746	7663	7566	7483	7705	7525	199	2290	500	5500	10	1	39820883	3106	-4.76	1.78	12	0.25	-1640.00	4391.00	20000	20240117	-61.00	6600	20240909	18.18	20000	-61.00	20240117	6600	18.18	20240909	20000	-61.00	20240117	6600	18.18	20240909	0.54	N	032500	500	199 억		2197415	N	N	137	N	00	N
139	20241106	150359	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7760	110	2	1.44	647465680	84569	199.86	7800	7800	7560	9940	5360	7650	7656.06	5.52	0	6925	7843	7746	7663	7566	7483	7705	7525	199	2290	500	5500	10	1	39820883	3090	-4.73	1.77	12	0.21	-1640.00	4391.00	20000	20240117	-61.20	6600	20240909	17.58	20000	-61.20	20240117	6600	17.58	20240909	20000	-61.20	20240117	6600	17.58	20240909	0.54	N	032500	500	199 억		2197415	N	N	0	N	00	N
140	20241106	140358	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7700	50	2	0.65	513160250	67114	158.61	7800	7800	7560	9940	5360	7650	7646.10	5.52	0	3868	7843	7746	7663	7566	7483	7705	7525	199	2290	500	5500	10	1	39820883	3066	-4.70	1.75	12	0.17	-1640.00	4391.00	20000	20240117	-61.50	6600	20240909	16.67	20000	-61.50	20240117	6600	16.67	20240909	20000	-61.50	20240117	6600	16.67	20240909	0.54	N	032500	500	199 억		2197415	N	N	0	N	00	N
141	20241106	130358	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7590	-60	5	-0.78	373841480	48798	115.32	7800	7800	7580	9940	5360	7650	7661.00	5.52	0	733	7843	7746	7663	7566	7483	7705	7525	199	2290	500	5500	10	1	39820883	3022	-4.63	1.73	12	0.12	-1640.00	4391.00	20000	20240117	-62.05	6600	20240909	15.00	20000	-62.05	20240117	6600	15.00	20240909	20000	-62.05	20240117	6600	15.00	20240909	0.54	N	032500	500	199 억		2197415	N	N	0	N	00	N
142	20241106	120348	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7730	80	2	1.05	249607370	32555	76.93	7800	7800	7580	9940	5360	7650	7667.25	5.52	0	926	7843	7746	7663	7566	7483	7705	7525	199	2290	500	5500	10	1	39820883	3078	-4.71	1.76	12	0.08	-1640.00	4391.00	20000	20240117	-61.35	6600	20240909	17.12	20000	-61.35	20240117	6600	17.12	20240909	20000	-61.35	20240117	6600	17.12	20240909	0.54	N	032500	500	199 억		2197415	N	N	0	N	00	N
143	20241106	110352	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7640	-10	5	-0.13	180428450	23556	55.67	7800	7800	7580	9940	5360	7650	7659.55	5.52	0	2558	7843	7746	7663	7566	7483	7705	7525	199	2290	500	5500	10	1	39820883	3042	-4.66	1.74	12	0.06	-1640.00	4391.00	20000	20240117	-61.80	6600	20240909	15.76	20000	-61.80	20240117	6600	15.76	20240909	20000	-61.80	20240117	6600	15.76	20240909	0.54	N	032500	500	199 억		2197415	N	N	0	N	00	N
144	20241106	100352	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7630	-20	5	-0.26	150233130	19594	46.31	7800	7800	7580	9940	5360	7650	7667.30	5.52	0	3553	7843	7746	7663	7566	7483	7705	7525	199	2290	500	5500	10	1	39820883	3038	-4.65	1.74	12	0.05	-1640.00	4391.00	20000	20240117	-61.85	6600	20240909	15.61	20000	-61.85	20240117	6600	15.61	20240909	20000	-61.85	20240117	6600	15.61	20240909	0.54	N	032500	500	199 억		2197415	N	N	0	N	00	N
145	20241106	090350	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7670	20	2	0.26	6997950	900	2.13	7800	7800	7670	9940	5360	7650	7775.50	5.52	0	-320	7843	7746	7663	7566	7483	7705	7525	199	2290	500	5500	10	1	39820883	3054	-4.68	1.75	12	0.00	-1640.00	4391.00	20000	20240117	-61.65	6600	20240909	16.21	20000	-61.65	20240117	6600	16.21	20240909	20000	-61.65	20240117	6600	16.21	20240909	0.54	N	032500	500	199 억		2197415	N	N	0	N	00	N
146	20241105	160342	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7650	-140	5	-1.80	321661520	42009	34.87	7720	7760	7580	10120	5460	7790	7656.97	5.55	0	-11376	8250	8020	7570	7340	6890	8135	7455	199	2330	500	5600	10	1	39820883	3046	-4.66	1.74	12	0.11	-1640.00	4391.00	20000	20240117	-61.75	6600	20240909	15.91	20000	-61.75	20240117	6600	15.91	20240909	20000	-61.75	20240117	6600	15.91	20240909	0.54	N	032500	500	199 억		2209506	N	N	0	N	00	N
147	20241105	150349	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7660	-130	5	-1.67	309626710	40437	33.57	7720	7760	7580	10120	5460	7790	7657.01	5.55	0	-10660	8250	8020	7570	7340	6890	8135	7455	199	2330	500	5600	10	1	39820883	3050	-4.67	1.74	12	0.10	-1640.00	4391.00	20000	20240117	-61.70	6600	20240909	16.06	20000	-61.70	20240117	6600	16.06	20240909	20000	-61.70	20240117	6600	16.06	20240909	0.54	N	032500	500	199 억		2209506	N	N	0	N	00	N
148	20241105	140346	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7640	-150	5	-1.93	276494150	36108	29.97	7720	7760	7580	10120	5460	7790	7657.42	5.55	0	-8943	8250	8020	7570	7340	6890	8135	7455	199	2330	500	5600	10	1	39820883	3042	-4.66	1.74	12	0.09	-1640.00	4391.00	20000	20240117	-61.80	6600	20240909	15.76	20000	-61.80	20240117	6600	15.76	20240909	20000	-61.80	20240117	6600	15.76	20240909	0.54	N	032500	500	199 억		2209506	N	N	0	N	00	N
149	20241105	130347	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7700	-90	5	-1.16	254919100	33291	27.63	7720	7760	7580	10120	5460	7790	7657.30	5.55	0	-8010	8250	8020	7570	7340	6890	8135	7455	199	2330	500	5600	10	1	39820883	3066	-4.70	1.75	12	0.08	-1640.00	4391.00	20000	20240117	-61.50	6600	20240909	16.67	20000	-61.50	20240117	6600	16.67	20240909	20000	-61.50	20240117	6600	16.67	20240909	0.54	N	032500	500	199 억		2209506	N	N	0	N	00	N
150	20241105	120346	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7690	-100	5	-1.28	201975840	26426	21.94	7720	7760	7580	10120	5460	7790	7643.07	5.55	0	-3188	8250	8020	7570	7340	6890	8135	7455	199	2330	500	5600	10	1	39820883	3062	-4.69	1.75	12	0.07	-1640.00	4391.00	20000	20240117	-61.55	6600	20240909	16.52	20000	-61.55	20240117	6600	16.52	20240909	20000	-61.55	20240117	6600	16.52	20240909	0.54	N	032500	500	199 억		2209506	N	N	0	N	00	N
151	20241105	110339	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7640	-150	5	-1.93	189007050	24735	20.53	7720	7760	7580	10120	5460	7790	7641.28	5.55	0	-2520	8250	8020	7570	7340	6890	8135	7455	199	2330	500	5600	10	1	39820883	3042	-4.66	1.74	12	0.06	-1640.00	4391.00	20000	20240117	-61.80	6600	20240909	15.76	20000	-61.80	20240117	6600	15.76	20240909	20000	-61.80	20240117	6600	15.76	20240909	0.54	N	032500	500	199 억		2209506	N	N	0	N	00	N
152	20241105	100345	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7590	-200	5	-2.57	108803350	14234	11.82	7720	7760	7580	10120	5460	7790	7643.91	5.55	0	-5539	8250	8020	7570	7340	6890	8135	7455	199	2330	500	5600	10	1	39820883	3022	-4.63	1.73	12	0.04	-1640.00	4391.00	20000	20240117	-62.05	6600	20240909	15.00	20000	-62.05	20240117	6600	15.00	20240909	20000	-62.05	20240117	6600	15.00	20240909	0.54	N	032500	500	199 억		2209506	N	N	0	N	00	N
153	20241105	090343	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7680	-110	5	-1.41	5674370	735	0.61	7720	7750	7680	10120	5460	7790	7720.23	5.55	0	-1	8250	8020	7570	7340	6890	8135	7455	199	2330	500	5600	10	1	39820883	3058	-4.68	1.75	12	0.00	-1640.00	4391.00	20000	20240117	-61.60	6600	20240909	16.36	20000	-61.60	20240117	6600	16.36	20240909	20000	-61.60	20240117	6600	16.36	20240909	0.54	N	032500	500	199 억		2209506	N	N	0	N	00	N
154	20241104	160341	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7790	220	2	2.91	924291540	120400	136.29	7570	7800	7120	9840	5300	7570	7676.73	5.57	0	23547	8183	7876	7723	7416	7263	7800	7340	199	2270	500	5450	10	1	39820883	3102	-4.75	1.77	12	0.30	-1640.00	4391.00	20000	20240117	-61.05	6600	20240909	18.03	20000	-61.05	20240117	6600	18.03	20240909	20000	-61.05	20240117	6600	18.03	20240909	0.55	N	032500	500	199 억		2216300	N	N	0	N	00	N
155	20241104	150349	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7720	150	2	1.98	862314180	112405	127.24	7570	7800	7120	9840	5300	7570	7671.49	5.57	0	20279	8183	7876	7723	7416	7263	7800	7340	199	2270	500	5450	10	1	39820883	3074	-4.71	1.76	12	0.28	-1640.00	4391.00	20000	20240117	-61.40	6600	20240909	16.97	20000	-61.40	20240117	6600	16.97	20240909	20000	-61.40	20240117	6600	16.97	20240909	0.55	N	032500	500	199 억		2216300	N	N	0	N	00	N
156	20241104	140341	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7770	200	2	2.64	797769690	104102	117.84	7570	7800	7120	9840	5300	7570	7663.35	5.57	0	16909	8183	7876	7723	7416	7263	7800	7340	199	2270	500	5450	10	1	39820883	3094	-4.74	1.77	12	0.26	-1640.00	4391.00	20000	20240117	-61.15	6600	20240909	17.73	20000	-61.15	20240117	6600	17.73	20240909	20000	-61.15	20240117	6600	17.73	20240909	0.55	N	032500	500	199 억		2216300	N	N	0	N	00	N
157	20241104	130310	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7770	200	2	2.64	721699650	94294	106.74	7570	7800	7120	9840	5300	7570	7653.72	5.57	0	16609	8183	7876	7723	7416	7263	7800	7340	199	2270	500	5450	10	1	39820883	3094	-4.74	1.77	12	0.24	-1640.00	4391.00	20000	20240117	-61.15	6600	20240909	17.73	20000	-61.15	20240117	6600	17.73	20240909	20000	-61.15	20240117	6600	17.73	20240909	0.55	N	032500	500	199 억		2216300	N	N	0	N	00	N
158	20241104	120337	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7780	210	2	2.77	649162290	84951	96.16	7570	7800	7120	9840	5300	7570	7641.61	5.57	0	14873	8183	7876	7723	7416	7263	7800	7340	199	2270	500	5450	10	1	39820883	3098	-4.74	1.77	12	0.21	-1640.00	4391.00	20000	20240117	-61.10	6600	20240909	17.88	20000	-61.10	20240117	6600	17.88	20240909	20000	-61.10	20240117	6600	17.88	20240909	0.55	N	032500	500	199 억		2216300	N	N	0	N	00	N
159	20241104	110336	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7790	220	2	2.91	557585200	73153	82.80	7570	7800	7120	9840	5300	7570	7622.18	5.57	0	13713	8183	7876	7723	7416	7263	7800	7340	199	2270	500	5450	10	1	39820883	3102	-4.75	1.77	12	0.18	-1640.00	4391.00	20000	20240117	-61.05	6600	20240909	18.03	20000	-61.05	20240117	6600	18.03	20240909	20000	-61.05	20240117	6600	18.03	20240909	0.55	N	032500	500	199 억		2216300	N	N	0	N	00	N
160	20241104	100333	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7650	80	2	1.06	353456820	46839	53.02	7570	7740	7120	9840	5300	7570	7546.21	5.57	0	6357	8183	7876	7723	7416	7263	7800	7340	199	2270	500	5450	10	1	39820883	3046	-4.66	1.74	12	0.12	-1640.00	4391.00	20000	20240117	-61.75	6600	20240909	15.91	20000	-61.75	20240117	6600	15.91	20240909	20000	-61.75	20240117	6600	15.91	20240909	0.55	N	032500	500	199 억		2216300	N	N	0	N	00	N
161	20241104	090335	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7120	-450	5	-5.94	63320940	8475	9.59	7570	7600	7120	9840	5300	7570	7471.50	5.57	0	-129	8183	7876	7723	7416	7263	7800	7340	199	2270	500	5450	10	1	39820883	2835	-4.34	1.62	12	0.02	-1640.00	4391.00	20000	20240117	-64.40	6600	20240909	7.88	20000	-64.40	20240117	6600	7.88	20240909	20000	-64.40	20240117	6600	7.88	20240909	0.55	N	032500	500	199 억		2216300	Y	N	0	N	00	N
162	20241101	160326	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7570	-390	5	-4.90	676244740	87966	50.94	8030	8030	7570	10340	5580	7960	7687.69	5.67	0	-37960	8400	8180	7900	7680	7400	8290	7790	199	2380	500	5730	10	1	39820883	3014	-4.62	1.72	12	0.22	-1640.00	4391.00	20000	20240117	-62.15	6600	20240909	14.70	20000	-62.15	20240117	6600	14.70	20240909	20000	-62.15	20240117	6600	14.70	20240909	0.57	N	032500	500	199 억		2257676	N	N	273	N	00	N
163	20241101	150335	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7600	-360	5	-4.52	614302880	79819	46.22	8030	8030	7570	10340	5580	7960	7696.19	5.67	0	-34999	8400	8180	7900	7680	7400	8290	7790	199	2380	500	5730	10	1	39820883	3026	-4.63	1.73	12	0.20	-1640.00	4391.00	20000	20240117	-62.00	6600	20240909	15.15	20000	-62.00	20240117	6600	15.15	20240909	20000	-62.00	20240117	6600	15.15	20240909	0.57	N	032500	500	199 억		2257676	N	N	273	N	00	N
164	20241101	140329	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7580	-380	5	-4.77	556265370	72170	41.79	8030	8030	7580	10340	5580	7960	7707.70	5.67	0	-31069	8400	8180	7900	7680	7400	8290	7790	199	2380	500	5730	10	1	39820883	3018	-4.62	1.73	12	0.18	-1640.00	4391.00	20000	20240117	-62.10	6600	20240909	14.85	20000	-62.10	20240117	6600	14.85	20240909	20000	-62.10	20240117	6600	14.85	20240909	0.57	N	032500	500	199 억		2257676	N	N	273	N	00	N
165	20241101	130359	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7610	-350	5	-4.40	499522360	64702	37.47	8030	8030	7580	10340	5580	7960	7720.34	5.67	0	-26581	8400	8180	7900	7680	7400	8290	7790	199	2380	500	5730	10	1	39820883	3030	-4.64	1.73	12	0.16	-1640.00	4391.00	20000	20240117	-61.95	6600	20240909	15.30	20000	-61.95	20240117	6600	15.30	20240909	20000	-61.95	20240117	6600	15.30	20240909	0.57	N	032500	500	199 억		2257676	N	N	273	N	00	N
166	20241101	120400	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7640	-320	5	-4.02	429340050	55479	32.12	8030	8030	7600	10340	5580	7960	7738.77	5.67	0	-21615	8400	8180	7900	7680	7400	8290	7790	199	2380	500	5730	10	1	39820883	3042	-4.66	1.74	12	0.14	-1640.00	4391.00	20000	20240117	-61.80	6600	20240909	15.76	20000	-61.80	20240117	6600	15.76	20240909	20000	-61.80	20240117	6600	15.76	20240909	0.57	N	032500	500	199 억		2257676	N	N	273	N	00	N
167	20241101	110357	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7620	-340	5	-4.27	367122920	47321	27.40	8030	8030	7610	10340	5580	7960	7758.13	5.67	0	-17197	8400	8180	7900	7680	7400	8290	7790	199	2380	500	5730	10	1	39820883	3034	-4.65	1.74	12	0.12	-1640.00	4391.00	20000	20240117	-61.90	6600	20240909	15.45	20000	-61.90	20240117	6600	15.45	20240909	20000	-61.90	20240117	6600	15.45	20240909	0.57	N	032500	500	199 억		2257676	N	N	273	N	00	N
168	20241101	100358	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7740	-220	5	-2.76	200035590	25637	14.84	8030	8030	7740	10340	5580	7960	7802.59	5.67	0	-9246	8400	8180	7900	7680	7400	8290	7790	199	2380	500	5730	10	1	39820883	3082	-4.72	1.76	12	0.06	-1640.00	4391.00	20000	20240117	-61.30	6600	20240909	17.27	20000	-61.30	20240117	6600	17.27	20240909	20000	-61.30	20240117	6600	17.27	20240909	0.57	N	032500	500	199 억		2257676	N	N	273	N	00	N
169	20241101	090357	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	7750	-210	5	-2.64	39796120	5054	2.93	8030	8030	7750	10340	5580	7960	7874.13	5.67	0	-1562	8400	8180	7900	7680	7400	8290	7790	199	2380	500	5730	10	1	39820883	3086	-4.73	1.76	12	0.01	-1640.00	4391.00	20000	20240117	-61.25	6600	20240909	17.42	20000	-61.25	20240117	6600	17.42	20240909	20000	-61.25	20240117	6600	17.42	20240909	0.57	N	032500	500	199 억		2257676	N	N	273	N	00	N