KissMeData/080220/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160727	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12120	100	2	0.83	4832840880	402026	147.29	11800	12370	11680	15620	8420	12020	12021.20	0.00	0	68664	12646	12332	12166	11852	11686	12250	11770	174	3600	500	7450	10	1	34442833	4174	24.94	2.59	12	1.17	486.00	4676.00	38550	20240125	-68.56	3925	20231024	208.79	38550	-68.56	20240125	11390	6.41	20240909	38550	-68.56	20240125	3950	206.84	20231031	3.72	N	080220	500	173 억		0	N	N	629	N	00	N
3	20241031	150736	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12100	80	2	0.67	4617361890	384230	140.77	11800	12370	11680	15620	8420	12020	12017.18	0.00	0	63751	12646	12332	12166	11852	11686	12250	11770	174	3600	500	7450	10	1	34442833	4168	24.90	2.59	12	1.12	486.00	4676.00	38550	20240125	-68.61	3925	20231024	208.28	38550	-68.61	20240125	11390	6.23	20240909	38550	-68.61	20240125	3950	206.33	20231031	3.72	N	080220	500	173 억		0	N	N	1668	N	00	N
4	20241031	140735	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12100	80	2	0.67	4309745310	358819	131.46	11800	12370	11680	15620	8420	12020	12010.92	0.00	0	53940	12646	12332	12166	11852	11686	12250	11770	174	3600	500	7450	10	1	34442833	4168	24.90	2.59	12	1.04	486.00	4676.00	38550	20240125	-68.61	3925	20231024	208.28	38550	-68.61	20240125	11390	6.23	20240909	38550	-68.61	20240125	3950	206.33	20231031	3.72	N	080220	500	173 억		0	N	N	1668	N	00	N
5	20241031	130734	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12220	200	2	1.66	3973165770	331203	121.34	11800	12370	11680	15620	8420	12020	11996.16	0.00	0	46924	12646	12332	12166	11852	11686	12250	11770	174	3600	500	7450	10	1	34442833	4209	25.14	2.61	12	0.96	486.00	4676.00	38550	20240125	-68.30	3925	20231024	211.34	38550	-68.30	20240125	11390	7.29	20240909	38550	-68.30	20240125	3950	209.37	20231031	3.72	N	080220	500	173 억		0	N	N	1668	N	00	N
6	20241031	120736	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12270	250	2	2.08	3560611100	297455	108.98	11800	12370	11680	15620	8420	12020	11970.25	0.00	0	33202	12646	12332	12166	11852	11686	12250	11770	174	3600	500	7450	10	1	34442833	4226	25.25	2.62	12	0.86	486.00	4676.00	38550	20240125	-68.17	3925	20231024	212.61	38550	-68.17	20240125	11390	7.73	20240909	38550	-68.17	20240125	3950	210.63	20231031	3.72	N	080220	500	173 억		0	N	N	1668	N	00	N
7	20241031	110735	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11900	-120	5	-1.00	1766276010	150251	55.05	11800	11910	11680	15620	8420	12020	11755.50	0.00	0	-18271	12646	12332	12166	11852	11686	12250	11770	174	3600	500	7450	10	1	34442833	4099	24.49	2.54	12	0.44	486.00	4676.00	38550	20240125	-69.13	3925	20231024	203.18	38550	-69.13	20240125	11390	4.48	20240909	38550	-69.13	20240125	3950	201.27	20231031	3.72	N	080220	500	173 억		0	N	N	1668	N	00	N
8	20241031	100734	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11740	-280	5	-2.33	1377468490	117221	42.95	11800	11910	11680	15620	8420	12020	11751.04	0.00	0	-24747	12646	12332	12166	11852	11686	12250	11770	174	3600	500	7450	10	1	34442833	4044	24.16	2.51	12	0.34	486.00	4676.00	38550	20240125	-69.55	3925	20231024	199.11	38550	-69.55	20240125	11390	3.07	20240909	38550	-69.55	20240125	3950	197.22	20231031	3.72	N	080220	500	173 억		0	N	N	1668	N	00	N
9	20241031	090732	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11690	-330	5	-2.75	453079560	38494	14.10	11800	11910	11690	15620	8420	12020	11770.13	0.00	0	-12064	12646	12332	12166	11852	11686	12250	11770	174	3600	500	7450	10	1	34442833	4026	24.05	2.50	12	0.11	486.00	4676.00	38550	20240125	-69.68	3925	20231024	197.83	38550	-69.68	20240125	11390	2.63	20240909	38550	-69.68	20240125	3950	195.95	20231031	3.72	N	080220	500	173 억		0	N	N	1668	N	00	N
10	20241030	160730	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12020	-180	5	-1.48	3266390290	267734	80.62	12200	12480	12000	15860	8540	12200	12200.75	0.00	0	-30075	12520	12360	12140	11980	11760	12250	11870	174	3660	500	7560	10	1	34442833	4140	24.73	2.57	12	0.78	486.00	4676.00	38550	20240125	-68.82	3900	20231023	208.21	38550	-68.82	20240125	11390	5.53	20240909	38550	-68.82	20240125	3950	204.30	20231031	3.72	N	080220	500	173 억		0	N	N	1668	N	00	N
11	20241030	150748	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12020	-180	5	-1.48	3069592790	251365	75.69	12200	12480	12000	15860	8540	12200	12211.70	0.00	0	-25969	12520	12360	12140	11980	11760	12250	11870	174	3660	500	7560	10	1	34442833	4140	24.73	2.57	12	0.73	486.00	4676.00	38550	20240125	-68.82	3900	20231023	208.21	38550	-68.82	20240125	11390	5.53	20240909	38550	-68.82	20240125	3950	204.30	20231031	3.72	N	080220	500	173 억		0	N	N	688	N	00	N
12	20241030	140735	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12110	-90	5	-0.74	2703514550	220941	66.53	12200	12480	12050	15860	8540	12200	12236.37	0.00	0	-25585	12520	12360	12140	11980	11760	12250	11870	174	3660	500	7560	10	1	34442833	4171	24.92	2.59	12	0.64	486.00	4676.00	38550	20240125	-68.59	3900	20231023	210.51	38550	-68.59	20240125	11390	6.32	20240909	38550	-68.59	20240125	3950	206.58	20231031	3.72	N	080220	500	173 억		0	N	N	688	N	00	N
13	20241030	130737	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12130	-70	5	-0.57	2334224190	190397	57.33	12200	12480	12120	15860	8540	12200	12259.78	0.00	0	-23510	12520	12360	12140	11980	11760	12250	11870	174	3660	500	7560	10	1	34442833	4178	24.96	2.59	12	0.55	486.00	4676.00	38550	20240125	-68.53	3900	20231023	211.03	38550	-68.53	20240125	11390	6.50	20240909	38550	-68.53	20240125	3950	207.09	20231031	3.72	N	080220	500	173 억		0	N	N	688	N	00	N
14	20241030	120746	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12160	-40	5	-0.33	2018123970	164362	49.49	12200	12480	12140	15860	8540	12200	12278.53	0.00	0	-11150	12520	12360	12140	11980	11760	12250	11870	174	3660	500	7560	10	1	34442833	4188	25.02	2.60	12	0.48	486.00	4676.00	38550	20240125	-68.46	3900	20231023	211.79	38550	-68.46	20240125	11390	6.76	20240909	38550	-68.46	20240125	3950	207.85	20231031	3.72	N	080220	500	173 억		0	N	N	688	N	00	N
15	20241030	110735	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12260	60	2	0.49	1727312110	140542	42.32	12200	12480	12140	15860	8540	12200	12290.37	0.00	0	275	12520	12360	12140	11980	11760	12250	11870	174	3660	500	7560	10	1	34442833	4223	25.23	2.62	12	0.41	486.00	4676.00	38550	20240125	-68.20	3900	20231023	214.36	38550	-68.20	20240125	11390	7.64	20240909	38550	-68.20	20240125	3950	210.38	20231031	3.72	N	080220	500	173 억		0	N	N	688	N	00	N
16	20241030	100732	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12170	-30	5	-0.25	1281019900	104108	31.35	12200	12480	12140	15860	8540	12200	12304.73	0.00	0	-991	12520	12360	12140	11980	11760	12250	11870	174	3660	500	7560	10	1	34442833	4192	25.04	2.60	12	0.30	486.00	4676.00	38550	20240125	-68.43	3900	20231023	212.05	38550	-68.43	20240125	11390	6.85	20240909	38550	-68.43	20240125	3950	208.10	20231031	3.72	N	080220	500	173 억		0	N	N	688	N	00	N
17	20241030	090736	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12410	210	2	1.72	470320490	38200	11.50	12200	12480	12140	15860	8540	12200	12312.08	0.00	0	15983	12520	12360	12140	11980	11760	12250	11870	174	3660	500	7560	10	1	34442833	4274	25.53	2.65	12	0.11	486.00	4676.00	38550	20240125	-67.81	3900	20231023	218.21	38550	-67.81	20240125	11390	8.96	20240909	38550	-67.81	20240125	3950	214.18	20231031	3.72	N	080220	500	173 억		0	N	N	688	N	00	N
18	20241029	160709	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12200	-160	5	-1.29	3957997570	328498	124.92	12300	12300	11920	16060	8660	12360	12048.22	0.00	0	-71205	12726	12542	12286	12102	11846	12635	12195	174	3700	500	7660	10	1	34442833	4202	25.10	2.61	12	0.95	486.00	4676.00	38550	20240125	-68.35	3900	20231020	212.82	38550	-68.35	20240125	11390	7.11	20240909	38550	-68.35	20240125	3950	208.86	20231031	3.74	N	080220	500	173 억		0	N	N	688	N	00	N
19	20241029	150721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12130	-230	5	-1.86	3622829740	300944	114.45	12300	12300	11920	16060	8660	12360	12038.15	0.00	0	-75466	12726	12542	12286	12102	11846	12635	12195	174	3700	500	7660	10	1	34442833	4178	24.96	2.59	12	0.87	486.00	4676.00	38550	20240125	-68.53	3900	20231020	211.03	38550	-68.53	20240125	11390	6.50	20240909	38550	-68.53	20240125	3950	207.09	20231031	3.74	N	080220	500	173 억		0	N	N	164	N	00	N
20	20241029	140641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11980	-380	5	-3.07	2987361900	248263	94.41	12300	12300	11920	16060	8660	12360	12032.97	0.00	0	-108706	12726	12542	12286	12102	11846	12635	12195	174	3700	500	7660	10	1	34442833	4126	24.65	2.56	12	0.72	486.00	4676.00	38550	20240125	-68.92	3900	20231020	207.18	38550	-68.92	20240125	11390	5.18	20240909	38550	-68.92	20240125	3950	203.29	20231031	3.74	N	080220	500	173 억		0	N	N	164	N	00	N
21	20241029	130714	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11970	-390	5	-3.16	2829836080	235117	89.41	12300	12300	11920	16060	8660	12360	12035.78	0.00	0	-106333	12726	12542	12286	12102	11846	12635	12195	174	3700	500	7660	10	1	34442833	4123	24.63	2.56	12	0.68	486.00	4676.00	38550	20240125	-68.95	3900	20231020	206.92	38550	-68.95	20240125	11390	5.09	20240909	38550	-68.95	20240125	3950	203.04	20231031	3.74	N	080220	500	173 억		0	N	N	164	N	00	N
22	20241029	120717	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12000	-360	5	-2.91	2516805480	208990	79.48	12300	12300	11920	16060	8660	12360	12042.62	0.00	0	-91158	12726	12542	12286	12102	11846	12635	12195	174	3700	500	7660	10	1	34442833	4133	24.69	2.57	12	0.61	486.00	4676.00	38550	20240125	-68.87	3900	20231020	207.69	38550	-68.87	20240125	11390	5.36	20240909	38550	-68.87	20240125	3950	203.80	20231031	3.74	N	080220	500	173 억		0	N	N	164	N	00	N
23	20241029	110732	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12020	-340	5	-2.75	2349578120	195048	74.17	12300	12300	11920	16060	8660	12360	12046.06	0.00	0	-92889	12726	12542	12286	12102	11846	12635	12195	174	3700	500	7660	10	1	34442833	4140	24.73	2.57	12	0.57	486.00	4676.00	38550	20240125	-68.82	3900	20231020	208.21	38550	-68.82	20240125	11390	5.53	20240909	38550	-68.82	20240125	3950	204.30	20231031	3.74	N	080220	500	173 억		0	N	N	164	N	00	N
24	20241029	100714	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12040	-320	5	-2.59	1867034760	154938	58.92	12300	12300	11920	16060	8660	12360	12050.09	0.00	0	-90982	12726	12542	12286	12102	11846	12635	12195	174	3700	500	7660	10	1	34442833	4147	24.77	2.57	12	0.45	486.00	4676.00	38550	20240125	-68.77	3900	20231020	208.72	38550	-68.77	20240125	11390	5.71	20240909	38550	-68.77	20240125	3950	204.81	20231031	3.74	N	080220	500	173 억		0	N	N	164	N	00	N
25	20241028	160707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12360	290	2	2.40	3169851400	258247	94.57	12070	12470	12030	15690	8450	12070	12274.37	0.00	0	75003	12476	12272	12116	11912	11756	12195	11835	174	3620	500	7480	10	1	34442833	4257	25.43	2.64	12	0.75	486.00	4676.00	38550	20240125	-67.94	3900	20231020	216.92	38550	-67.94	20240125	11390	8.52	20240909	38550	-67.94	20240125	3950	212.91	20231031	3.70	N	080220	500	173 억		0	N	N	164	N	00	N
26	20241028	150712	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12340	270	2	2.24	3001081250	244587	89.57	12070	12470	12030	15690	8450	12070	12270.08	0.00	0	72547	12476	12272	12116	11912	11756	12195	11835	174	3620	500	7480	10	1	34442833	4250	25.39	2.64	12	0.71	486.00	4676.00	38550	20240125	-67.99	3900	20231020	216.41	38550	-67.99	20240125	11390	8.34	20240909	38550	-67.99	20240125	3950	212.41	20231031	3.70	N	080220	500	173 억		0	N	N	0	N	00	N
27	20241028	140714	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12390	320	2	2.65	2714844740	221367	81.07	12070	12470	12030	15690	8450	12070	12264.09	0.00	0	68729	12476	12272	12116	11912	11756	12195	11835	174	3620	500	7480	10	1	34442833	4267	25.49	2.65	12	0.64	486.00	4676.00	38550	20240125	-67.86	3900	20231020	217.69	38550	-67.86	20240125	11390	8.78	20240909	38550	-67.86	20240125	3950	213.67	20231031	3.70	N	080220	500	173 억		0	N	N	0	N	00	N
28	20241028	130711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12280	210	2	1.74	1927272000	157530	57.69	12070	12330	12030	15690	8450	12070	12234.43	0.00	0	39979	12476	12272	12116	11912	11756	12195	11835	174	3620	500	7480	10	1	34442833	4230	25.27	2.63	12	0.46	486.00	4676.00	38550	20240125	-68.15	3900	20231020	214.87	38550	-68.15	20240125	11390	7.81	20240909	38550	-68.15	20240125	3950	210.89	20231031	3.70	N	080220	500	173 억		0	N	N	0	N	00	N
29	20241028	120711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12320	250	2	2.07	1631427010	133439	48.87	12070	12330	12030	15690	8450	12070	12226.14	0.00	0	32469	12476	12272	12116	11912	11756	12195	11835	174	3620	500	7480	10	1	34442833	4243	25.35	2.63	12	0.39	486.00	4676.00	38550	20240125	-68.04	3900	20231020	215.90	38550	-68.04	20240125	11390	8.17	20240909	38550	-68.04	20240125	3950	211.90	20231031	3.70	N	080220	500	173 억		0	N	N	0	N	00	N
30	20241028	110613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12240	170	2	1.41	1328895790	108778	39.84	12070	12330	12030	15690	8450	12070	12216.73	0.00	0	22357	12476	12272	12116	11912	11756	12195	11835	174	3620	500	7480	10	1	34442833	4216	25.19	2.62	12	0.32	486.00	4676.00	38550	20240125	-68.25	3900	20231020	213.85	38550	-68.25	20240125	11390	7.46	20240909	38550	-68.25	20240125	3950	209.87	20231031	3.70	N	080220	500	173 억		0	N	N	0	N	00	N
31	20241028	100708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12290	220	2	1.82	943999060	77385	28.34	12070	12300	12030	15690	8450	12070	12198.91	0.00	0	16600	12476	12272	12116	11912	11756	12195	11835	174	3620	500	7480	10	1	34442833	4233	25.29	2.63	12	0.22	486.00	4676.00	38550	20240125	-68.12	3900	20231020	215.13	38550	-68.12	20240125	11390	7.90	20240909	38550	-68.12	20240125	3950	211.14	20231031	3.70	N	080220	500	173 억		0	N	N	0	N	00	N
32	20241028	090707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12120	50	2	0.41	155116890	12834	4.70	12070	12140	12030	15690	8450	12070	12086.54	0.00	0	520	12476	12272	12116	11912	11756	12195	11835	174	3620	500	7480	10	1	34442833	4174	24.94	2.59	12	0.04	486.00	4676.00	38550	20240125	-68.56	3900	20231020	210.77	38550	-68.56	20240125	11390	6.41	20240909	38550	-68.56	20240125	3950	206.84	20231031	3.70	N	080220	500	173 억		0	N	N	0	N	00	N
33	20241025	160705	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12070	-90	5	-0.74	3261894150	269338	96.71	12170	12320	11960	15800	8520	12160	12110.80	0.00	0	3735	12626	12392	12266	12032	11906	12330	11970	174	3640	500	7530	10	1	34442833	4157	24.84	2.58	12	0.78	486.00	4676.00	38550	20240125	-68.69	3900	20231020	209.49	38550	-68.69	20240125	11390	5.97	20240909	38550	-68.69	20240125	3950	205.57	20231031	3.75	N	080220	500	173 억		0	N	N	1017	N	00	N
34	20241025	150710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12070	-90	5	-0.74	2956604740	244054	87.63	12170	12320	11960	15800	8520	12160	12114.55	0.00	0	-5222	12626	12392	12266	12032	11906	12330	11970	174	3640	500	7530	10	1	34442833	4157	24.84	2.58	12	0.71	486.00	4676.00	38550	20240125	-68.69	3900	20231020	209.49	38550	-68.69	20240125	11390	5.97	20240909	38550	-68.69	20240125	3950	205.57	20231031	3.75	N	080220	500	173 억		0	N	N	1017	N	00	N
35	20241025	140709	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11980	-180	5	-1.48	2518579630	207553	74.52	12170	12320	11980	15800	8520	12160	12134.63	0.00	0	-16021	12626	12392	12266	12032	11906	12330	11970	174	3640	500	7530	10	1	34442833	4126	24.65	2.56	12	0.60	486.00	4676.00	38550	20240125	-68.92	3900	20231020	207.18	38550	-68.92	20240125	11390	5.18	20240909	38550	-68.92	20240125	3950	203.29	20231031	3.75	N	080220	500	173 억		0	N	N	1017	N	00	N
36	20241025	130711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12100	-60	5	-0.49	2006554380	165027	59.25	12170	12320	12030	15800	8520	12160	12158.95	0.00	0	-4278	12626	12392	12266	12032	11906	12330	11970	174	3640	500	7530	10	1	34442833	4168	24.90	2.59	12	0.48	486.00	4676.00	38550	20240125	-68.61	3900	20231020	210.26	38550	-68.61	20240125	11390	6.23	20240909	38550	-68.61	20240125	3950	206.33	20231031	3.75	N	080220	500	173 억		0	N	N	1017	N	00	N
37	20241025	120713	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12160	0	3	0.00	1867920280	153594	55.15	12170	12320	12030	15800	8520	12160	12161.41	0.00	0	-2560	12626	12392	12266	12032	11906	12330	11970	174	3640	500	7530	10	1	34442833	4188	25.02	2.60	12	0.45	486.00	4676.00	38550	20240125	-68.46	3900	20231020	211.79	38550	-68.46	20240125	11390	6.76	20240909	38550	-68.46	20240125	3950	207.85	20231031	3.75	N	080220	500	173 억		0	N	N	1017	N	00	N
38	20241025	110707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12080	-80	5	-0.66	1557864900	127961	45.94	12170	12320	12050	15800	8520	12160	12174.53	0.00	0	-9524	12626	12392	12266	12032	11906	12330	11970	174	3640	500	7530	10	1	34442833	4161	24.86	2.58	12	0.37	486.00	4676.00	38550	20240125	-68.66	3900	20231020	209.74	38550	-68.66	20240125	11390	6.06	20240909	38550	-68.66	20240125	3950	205.82	20231031	3.75	N	080220	500	173 억		0	N	N	1017	N	00	N
39	20241025	100710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12100	-60	5	-0.49	1185976720	97239	34.91	12170	12320	12080	15800	8520	12160	12196.51	0.00	0	922	12626	12392	12266	12032	11906	12330	11970	174	3640	500	7530	10	1	34442833	4168	24.90	2.59	12	0.28	486.00	4676.00	38550	20240125	-68.61	3900	20231020	210.26	38550	-68.61	20240125	11390	6.23	20240909	38550	-68.61	20240125	3950	206.33	20231031	3.75	N	080220	500	173 억		0	N	N	1017	N	00	N
40	20241025	090710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12190	30	2	0.25	296588160	24257	8.71	12170	12310	12170	15800	8520	12160	12226.91	0.00	0	12061	12626	12392	12266	12032	11906	12330	11970	174	3640	500	7530	10	1	34442833	4199	25.08	2.61	12	0.07	486.00	4676.00	38550	20240125	-68.38	3900	20231020	212.56	38550	-68.38	20240125	11390	7.02	20240909	38550	-68.38	20240125	3950	208.61	20231031	3.75	N	080220	500	173 억		0	N	N	1017	N	00	N
41	20241024	160657	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12160	-460	5	-3.65	3353313510	273990	34.82	12430	12500	12140	16400	8840	12620	12238.94	0.00	0	-69039	13533	13076	12523	12066	11513	13305	12295	174	3780	500	7820	10	1	34442833	4188	25.02	2.60	12	0.80	486.00	4676.00	38550	20240125	-68.46	3900	20231020	211.79	38550	-68.46	20240125	11390	6.76	20240909	38550	-68.46	20240125	3925	209.81	20231024	3.68	N	080220	500	173 억		0	N	N	1017	N	00	N
42	20241024	150703	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12150	-470	5	-3.72	3112032620	254139	32.30	12430	12500	12150	16400	8840	12620	12245.35	0.00	0	-59514	13533	13076	12523	12066	11513	13305	12295	174	3780	500	7820	10	1	34442833	4185	25.00	2.60	12	0.74	486.00	4676.00	38550	20240125	-68.48	3900	20231020	211.54	38550	-68.48	20240125	11390	6.67	20240909	38550	-68.48	20240125	3925	209.55	20231024	3.68	N	080220	500	173 억		0	N	N	5231	N	00	N
43	20241024	140651	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12210	-410	5	-3.25	2821345560	230266	29.27	12430	12500	12150	16400	8840	12620	12252.50	0.00	0	-59608	13533	13076	12523	12066	11513	13305	12295	174	3780	500	7820	10	1	34442833	4205	25.12	2.61	12	0.67	486.00	4676.00	38550	20240125	-68.33	3900	20231020	213.08	38550	-68.33	20240125	11390	7.20	20240909	38550	-68.33	20240125	3925	211.08	20231024	3.68	N	080220	500	173 억		0	N	N	5231	N	00	N
44	20241024	130702	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12210	-410	5	-3.25	2371124950	193316	24.57	12430	12500	12150	16400	8840	12620	12265.48	0.00	0	-45520	13533	13076	12523	12066	11513	13305	12295	174	3780	500	7820	10	1	34442833	4205	25.12	2.61	12	0.56	486.00	4676.00	38550	20240125	-68.33	3900	20231020	213.08	38550	-68.33	20240125	11390	7.20	20240909	38550	-68.33	20240125	3925	211.08	20231024	3.68	N	080220	500	173 억		0	N	N	5231	N	00	N
45	20241024	120700	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12280	-340	5	-2.69	2158313780	175917	22.36	12430	12500	12150	16400	8840	12620	12268.87	0.00	0	-39435	13533	13076	12523	12066	11513	13305	12295	174	3780	500	7820	10	1	34442833	4230	25.27	2.63	12	0.51	486.00	4676.00	38550	20240125	-68.15	3900	20231020	214.87	38550	-68.15	20240125	11390	7.81	20240909	38550	-68.15	20240125	3925	212.87	20231024	3.68	N	080220	500	173 억		0	N	N	5231	N	00	N
46	20241024	110703	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12230	-390	5	-3.09	1981558860	161456	20.52	12430	12500	12150	16400	8840	12620	12272.99	0.00	0	-38901	13533	13076	12523	12066	11513	13305	12295	174	3780	500	7820	10	1	34442833	4212	25.16	2.62	12	0.47	486.00	4676.00	38550	20240125	-68.27	3900	20231020	213.59	38550	-68.27	20240125	11390	7.37	20240909	38550	-68.27	20240125	3925	211.59	20231024	3.68	N	080220	500	173 억		0	N	N	5231	N	00	N
47	20241024	100710	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12240	-380	5	-3.01	1248437700	101538	12.91	12430	12500	12160	16400	8840	12620	12295.18	0.00	0	-14334	13533	13076	12523	12066	11513	13305	12295	174	3780	500	7820	10	1	34442833	4216	25.19	2.62	12	0.29	486.00	4676.00	38550	20240125	-68.25	3900	20231020	213.85	38550	-68.25	20240125	11390	7.46	20240909	38550	-68.25	20240125	3925	211.85	20231024	3.68	N	080220	500	173 억		0	N	N	5231	N	00	N
48	20241024	090734	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12330	-290	5	-2.30	434283180	35028	4.45	12430	12500	12310	16400	8840	12620	12397.98	0.00	0	11038	13533	13076	12523	12066	11513	13305	12295	174	3780	500	7820	10	1	34442833	4247	25.37	2.64	12	0.10	486.00	4676.00	38550	20240125	-68.02	3900	20231020	216.15	38550	-68.02	20240125	11390	8.25	20240909	38550	-68.02	20240125	3925	214.14	20231024	3.68	N	080220	500	173 억		0	N	N	5231	N	00	N
49	20241023	160701	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12620	460	2	3.78	9772204010	778030	216.25	12160	12980	11970	15800	8520	12160	12560.13	0.00	0	99181	13253	12706	12423	11876	11593	12565	11735	174	3640	500	7530	10	1	34442833	4347	25.97	2.70	12	2.26	486.00	4676.00	38550	20240125	-67.26	3900	20231020	223.59	38550	-67.26	20240125	11390	10.80	20240909	38550	-67.26	20240125	3900	223.59	20231023	3.77	N	080220	500	173 억		0	N	N	5231	N	00	N
50	20241023	150715	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12670	510	2	4.19	9174616240	730746	203.11	12160	12980	11970	15800	8520	12160	12555.23	0.00	0	81189	13253	12706	12423	11876	11593	12565	11735	174	3640	500	7530	10	1	34442833	4364	26.07	2.71	12	2.12	486.00	4676.00	38550	20240125	-67.13	3900	20231020	224.87	38550	-67.13	20240125	11390	11.24	20240909	38550	-67.13	20240125	3900	224.87	20231023	3.77	N	080220	500	173 억		0	N	N	532	N	00	N
51	20241023	140718	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12690	530	2	4.36	7860540210	627665	174.46	12160	12980	11970	15800	8520	12160	12523.56	0.00	0	59287	13253	12706	12423	11876	11593	12565	11735	174	3640	500	7530	10	1	34442833	4371	26.11	2.71	12	1.82	486.00	4676.00	38550	20240125	-67.08	3900	20231020	225.38	38550	-67.08	20240125	11390	11.41	20240909	38550	-67.08	20240125	3900	225.38	20231023	3.77	N	080220	500	173 억		0	N	N	532	N	00	N
52	20241023	130706	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12350	190	2	1.56	3084633190	252184	70.09	12160	12480	11970	15800	8520	12160	12231.72	0.00	0	42449	13253	12706	12423	11876	11593	12565	11735	174	3640	500	7530	10	1	34442833	4254	25.41	2.64	12	0.73	486.00	4676.00	38550	20240125	-67.96	3900	20231020	216.67	38550	-67.96	20240125	11390	8.43	20240909	38550	-67.96	20240125	3900	216.67	20231023	3.77	N	080220	500	173 억		0	N	N	532	N	00	N
53	20241023	120703	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12450	290	2	2.38	2783829440	227908	63.35	12160	12480	11970	15800	8520	12160	12214.75	0.00	0	36347	13253	12706	12423	11876	11593	12565	11735	174	3640	500	7530	10	1	34442833	4288	25.62	2.66	12	0.66	486.00	4676.00	38550	20240125	-67.70	3900	20231020	219.23	38550	-67.70	20240125	11390	9.31	20240909	38550	-67.70	20240125	3900	219.23	20231023	3.77	N	080220	500	173 억		0	N	N	532	N	00	N
54	20241023	110700	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12190	30	2	0.25	1827995250	150686	41.88	12160	12270	11970	15800	8520	12160	12131.12	0.00	0	8025	13253	12706	12423	11876	11593	12565	11735	174	3640	500	7530	10	1	34442833	4199	25.08	2.61	12	0.44	486.00	4676.00	38550	20240125	-68.38	3900	20231020	212.56	38550	-68.38	20240125	11390	7.02	20240909	38550	-68.38	20240125	3900	212.56	20231023	3.77	N	080220	500	173 억		0	N	N	532	N	00	N
55	20241023	100704	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12240	80	2	0.66	1297262990	106963	29.73	12160	12270	11970	15800	8520	12160	12128.10	0.00	0	1509	13253	12706	12423	11876	11593	12565	11735	174	3640	500	7530	10	1	34442833	4216	25.19	2.62	12	0.31	486.00	4676.00	38550	20240125	-68.25	3900	20231020	213.85	38550	-68.25	20240125	11390	7.46	20240909	38550	-68.25	20240125	3900	213.85	20231023	3.77	N	080220	500	173 억		0	N	N	532	N	00	N
56	20241023	090704	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12170	10	2	0.08	162078680	13313	3.70	12160	12260	12140	15800	8520	12160	12174.65	0.00	0	136	13253	12706	12423	11876	11593	12565	11735	174	3640	500	7530	10	1	34442833	4192	25.04	2.60	12	0.04	486.00	4676.00	38550	20240125	-68.43	3900	20231020	212.05	38550	-68.43	20240125	11390	6.85	20240909	38550	-68.43	20240125	3900	212.05	20231023	3.77	N	080220	500	173 억		0	N	N	532	N	00	N
57	20241022	160654	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12160	-600	5	-4.70	4397157180	353475	94.93	12930	12970	12140	16580	8940	12760	12441.18	0.00	0	-56581	13340	13050	12680	12390	12020	13195	12535	174	3820	500	7910	10	1	34442833	4188	25.02	2.60	12	1.03	486.00	4676.00	38550	20240125	-68.46	3900	20231020	211.79	38550	-68.46	20240125	11390	6.76	20240909	38550	-68.46	20240125	3900	211.79	20231023	3.72	N	080220	500	173 억		0	N	N	532	N	00	N
58	20241022	150703	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12180	-580	5	-4.55	4093703380	328528	88.23	12930	12970	12140	16580	8940	12760	12460.71	0.00	0	-50678	13340	13050	12680	12390	12020	13195	12535	174	3820	500	7910	10	1	34442833	4195	25.06	2.60	12	0.95	486.00	4676.00	38550	20240125	-68.40	3900	20231020	212.31	38550	-68.40	20240125	11390	6.94	20240909	38550	-68.40	20240125	3900	212.31	20231023	3.72	N	080220	500	173 억		0	N	N	25854	N	00	N
59	20241022	140703	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12300	-460	5	-3.61	3264701330	260564	69.97	12930	12970	12250	16580	8940	12760	12529.33	0.00	0	-59239	13340	13050	12680	12390	12020	13195	12535	174	3820	500	7910	10	1	34442833	4236	25.31	2.63	12	0.76	486.00	4676.00	38550	20240125	-68.09	3900	20231020	215.38	38550	-68.09	20240125	11390	7.99	20240909	38550	-68.09	20240125	3900	215.38	20231023	3.72	N	080220	500	173 억		0	N	N	25854	N	00	N
60	20241022	130704	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12360	-400	5	-3.13	2859826710	227717	61.15	12930	12970	12340	16580	8940	12760	12558.66	0.00	0	-50039	13340	13050	12680	12390	12020	13195	12535	174	3820	500	7910	10	1	34442833	4257	25.43	2.64	12	0.66	486.00	4676.00	38550	20240125	-67.94	3900	20231020	216.92	38550	-67.94	20240125	11390	8.52	20240909	38550	-67.94	20240125	3900	216.92	20231023	3.72	N	080220	500	173 억		0	N	N	25854	N	00	N
61	20241022	120702	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12390	-370	5	-2.90	2619025230	208255	55.93	12930	12970	12340	16580	8940	12760	12576.02	0.00	0	-43859	13340	13050	12680	12390	12020	13195	12535	174	3820	500	7910	10	1	34442833	4267	25.49	2.65	12	0.60	486.00	4676.00	38550	20240125	-67.86	3900	20231020	217.69	38550	-67.86	20240125	11390	8.78	20240909	38550	-67.86	20240125	3900	217.69	20231023	3.72	N	080220	500	173 억		0	N	N	25854	N	00	N
62	20241022	110658	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12380	-380	5	-2.98	2321182670	184205	49.47	12930	12970	12340	16580	8940	12760	12601.05	0.00	0	-38875	13340	13050	12680	12390	12020	13195	12535	174	3820	500	7910	10	1	34442833	4264	25.47	2.65	12	0.53	486.00	4676.00	38550	20240125	-67.89	3900	20231020	217.44	38550	-67.89	20240125	11390	8.69	20240909	38550	-67.89	20240125	3900	217.44	20231023	3.72	N	080220	500	173 억		0	N	N	25854	N	00	N
63	20241022	100700	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12500	-260	5	-2.04	1835557800	145063	38.96	12930	12970	12340	16580	8940	12760	12653.50	0.00	0	-28741	13340	13050	12680	12390	12020	13195	12535	174	3820	500	7910	10	1	34442833	4305	25.72	2.67	12	0.42	486.00	4676.00	38550	20240125	-67.57	3900	20231020	220.51	38550	-67.57	20240125	11390	9.75	20240909	38550	-67.57	20240125	3900	220.51	20231023	3.72	N	080220	500	173 억		0	N	N	25854	N	00	N
64	20241022	090659	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12810	50	2	0.39	445391740	34518	9.27	12930	12970	12810	16580	8940	12760	12903.32	0.00	0	-4129	13340	13050	12680	12390	12020	13195	12535	174	3820	500	7910	10	1	34442833	4412	26.36	2.74	12	0.10	486.00	4676.00	38550	20240125	-66.77	3900	20231020	228.46	38550	-66.77	20240125	11390	12.47	20240909	38550	-66.77	20240125	3900	228.46	20231023	3.72	N	080220	500	173 억		0	N	N	25854	N	00	N
65	20241021	160653	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12760	100	2	0.79	4636515370	364488	53.39	12690	12970	12310	16450	8870	12660	12720.47	0.00	0	144352	13740	13200	12930	12390	12120	13065	12255	174	3790	500	7840	10	1	34442833	4395	26.26	2.73	12	1.06	486.00	4676.00	38550	20240125	-66.90	3900	20231020	227.18	38550	-66.90	20240125	11390	12.03	20240909	38550	-66.90	20240125	3900	227.18	20231023	3.75	N	080220	500	173 억		0	N	N	25854	N	00	N
66	20241021	150658	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12830	170	2	1.34	3952238030	310993	45.55	12690	12970	12310	16450	8870	12660	12708.49	0.00	0	107830	13740	13200	12930	12390	12120	13065	12255	174	3790	500	7840	10	1	34442833	4419	26.40	2.74	12	0.90	486.00	4676.00	38550	20240125	-66.72	3900	20231020	228.97	38550	-66.72	20240125	11390	12.64	20240909	38550	-66.72	20240125	3900	228.97	20231023	3.75	N	080220	500	173 억		0	N	N	1807	N	00	N
67	20241021	140700	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12830	170	2	1.34	3513430740	276811	40.55	12690	12970	12310	16450	8870	12660	12692.56	0.00	0	89996	13740	13200	12930	12390	12120	13065	12255	174	3790	500	7840	10	1	34442833	4419	26.40	2.74	12	0.80	486.00	4676.00	38550	20240125	-66.72	3900	20231020	228.97	38550	-66.72	20240125	11390	12.64	20240909	38550	-66.72	20240125	3900	228.97	20231023	3.75	N	080220	500	173 억		0	N	N	1807	N	00	N
68	20241021	130657	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12830	170	2	1.34	3234389740	255075	37.36	12690	12970	12310	16450	8870	12660	12680.17	0.00	0	78451	13740	13200	12930	12390	12120	13065	12255	174	3790	500	7840	10	1	34442833	4419	26.40	2.74	12	0.74	486.00	4676.00	38550	20240125	-66.72	3900	20231020	228.97	38550	-66.72	20240125	11390	12.64	20240909	38550	-66.72	20240125	3900	228.97	20231023	3.75	N	080220	500	173 억		0	N	N	1807	N	00	N
69	20241021	120658	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12860	200	2	1.58	2907165780	229661	33.64	12690	12970	12310	16450	8870	12660	12658.51	0.00	0	67292	13740	13200	12930	12390	12120	13065	12255	174	3790	500	7840	10	1	34442833	4429	26.46	2.75	12	0.67	486.00	4676.00	38550	20240125	-66.64	3900	20231020	229.74	38550	-66.64	20240125	11390	12.91	20240909	38550	-66.64	20240125	3900	229.74	20231023	3.75	N	080220	500	173 억		0	N	N	1807	N	00	N
70	20241021	110654	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12910	250	2	1.97	2501143450	198165	29.03	12690	12970	12310	16450	8870	12660	12621.47	0.00	0	59081	13740	13200	12930	12390	12120	13065	12255	174	3790	500	7840	10	1	34442833	4447	26.56	2.76	12	0.58	486.00	4676.00	38550	20240125	-66.51	3900	20231020	231.03	38550	-66.51	20240125	11390	13.35	20240909	38550	-66.51	20240125	3900	231.03	20231023	3.75	N	080220	500	173 억		0	N	N	1807	N	00	N
71	20241021	100657	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12690	30	2	0.24	1629966640	130308	19.09	12690	12770	12310	16450	8870	12660	12508.26	0.00	0	23634	13740	13200	12930	12390	12120	13065	12255	174	3790	500	7840	10	1	34442833	4371	26.11	2.71	12	0.38	486.00	4676.00	38550	20240125	-67.08	3900	20231020	225.38	38550	-67.08	20240125	11390	11.41	20240909	38550	-67.08	20240125	3900	225.38	20231023	3.75	N	080220	500	173 억		0	N	N	1807	N	00	N
72	20241021	090655	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12440	-220	5	-1.74	358517230	28395	4.16	12690	12770	12420	16450	8870	12660	12625.75	0.00	0	-7584	13740	13200	12930	12390	12120	13065	12255	174	3790	500	7840	10	1	34442833	4285	25.60	2.66	12	0.08	486.00	4676.00	38550	20240125	-67.73	3900	20231020	218.97	38550	-67.73	20240125	11390	9.22	20240909	38550	-67.73	20240125	3900	218.97	20231023	3.75	N	080220	500	173 억		0	N	N	1807	N	00	N
73	20241018	160654	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12660	-840	5	-6.22	8669944110	670881	110.04	13470	13470	12660	17550	9450	13500	12921.44	0.00	0	-240877	14106	13802	13396	13092	12686	13600	12890	174	4050	500	8370	10	1	34442833	4360	26.05	2.71	12	1.95	486.00	4676.00	38550	20240125	-67.16	3900	20231020	224.62	38550	-67.16	20240125	11390	11.15	20240909	38550	-67.16	20240125	3900	224.62	20231020	3.73	N	080220	500	173 억		0	N	N	1807	N	00	N
74	20241018	150714	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12700	-800	5	-5.93	8101526910	626033	102.68	13470	13470	12700	17550	9450	13500	12938.78	0.00	0	-222731	14106	13802	13396	13092	12686	13600	12890	174	4050	500	8370	10	1	34442833	4374	26.13	2.72	12	1.82	486.00	4676.00	38550	20240125	-67.06	3900	20231020	225.64	38550	-67.06	20240125	11390	11.50	20240909	38550	-67.06	20240125	3900	225.64	20231020	3.73	N	080220	500	173 억		0	N	N	211	N	00	N
75	20241018	140713	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12750	-750	5	-5.56	7041267130	542777	89.03	13470	13470	12710	17550	9450	13500	12970.19	0.00	0	-172371	14106	13802	13396	13092	12686	13600	12890	174	4050	500	8370	10	1	34442833	4391	26.23	2.73	12	1.58	486.00	4676.00	38550	20240125	-66.93	3900	20231020	226.92	38550	-66.93	20240125	11390	11.94	20240909	38550	-66.93	20240125	3900	226.92	20231020	3.73	N	080220	500	173 억		0	N	N	211	N	00	N
76	20241018	130700	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12740	-760	5	-5.63	6504186620	500635	82.11	13470	13470	12710	17550	9450	13500	12989.28	0.00	0	-161124	14106	13802	13396	13092	12686	13600	12890	174	4050	500	8370	10	1	34442833	4388	26.21	2.72	12	1.45	486.00	4676.00	38550	20240125	-66.95	3900	20231020	226.67	38550	-66.95	20240125	11390	11.85	20240909	38550	-66.95	20240125	3900	226.67	20231020	3.73	N	080220	500	173 억		0	N	N	211	N	00	N
77	20241018	120708	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12840	-660	5	-4.89	5471584120	419896	68.87	13470	13470	12800	17550	9450	13500	13027.95	0.00	0	-134535	14106	13802	13396	13092	12686	13600	12890	174	4050	500	8370	10	1	34442833	4422	26.42	2.75	12	1.22	486.00	4676.00	38550	20240125	-66.69	3900	20231020	229.23	38550	-66.69	20240125	11390	12.73	20240909	38550	-66.69	20240125	3900	229.23	20231020	3.73	N	080220	500	173 억		0	N	N	211	N	00	N
78	20241018	110704	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12890	-610	5	-4.52	4544002890	347740	57.04	13470	13470	12880	17550	9450	13500	13064.06	0.00	0	-116160	14106	13802	13396	13092	12686	13600	12890	174	4050	500	8370	10	1	34442833	4440	26.52	2.76	12	1.01	486.00	4676.00	38550	20240125	-66.56	3900	20231020	230.51	38550	-66.56	20240125	11390	13.17	20240909	38550	-66.56	20240125	3900	230.51	20231020	3.73	N	080220	500	173 억		0	N	N	211	N	00	N
79	20241018	100656	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13010	-490	5	-3.63	3064774000	233634	38.32	13470	13470	12980	17550	9450	13500	13113.64	0.00	0	-88302	14106	13802	13396	13092	12686	13600	12890	174	4050	500	8370	10	1	34442833	4481	26.77	2.78	12	0.68	486.00	4676.00	38550	20240125	-66.25	3900	20231020	233.59	38550	-66.25	20240125	11390	14.22	20240909	38550	-66.25	20240125	3900	233.59	20231020	3.73	N	080220	500	173 억		0	N	N	211	N	00	N
80	20241018	090658	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13160	-340	5	-2.52	757133820	56890	9.33	13470	13470	13140	17550	9450	13500	13299.79	0.00	0	-8734	14106	13802	13396	13092	12686	13600	12890	174	4050	500	8370	10	1	34442833	4533	27.08	2.81	12	0.17	486.00	4676.00	38550	20240125	-65.86	3900	20231020	237.44	38550	-65.86	20240125	11390	15.54	20240909	38550	-65.86	20240125	3900	237.44	20231020	3.73	N	080220	500	173 억		0	N	N	211	N	00	N
81	20241017	160656	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13500	240	2	1.81	7727242180	583946	107.41	13540	13700	12990	17230	9290	13260	13229.78	0.00	0	-55373	13560	13410	13260	13110	12960	13485	13185	174	3970	500	8220	10	1	34442833	4650	27.78	2.89	12	1.70	486.00	4676.00	38550	20240125	-64.98	3900	20231020	246.15	38550	-64.98	20240125	11390	18.53	20240909	38550	-64.98	20240125	3900	246.15	20231020	3.54	N	080220	500	173 억		0	N	N	211	N	00	N
82	20241017	150659	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13210	-50	5	-0.38	6410921770	485750	89.35	13540	13700	12990	17230	9290	13260	13197.99	0.00	0	-77532	13560	13410	13260	13110	12960	13485	13185	174	3970	500	8220	10	1	34442833	4550	27.18	2.83	12	1.41	486.00	4676.00	38550	20240125	-65.73	3900	20231020	238.72	38550	-65.73	20240125	11390	15.98	20240909	38550	-65.73	20240125	3900	238.72	20231020	3.54	N	080220	500	173 억		0	N	N	1831	N	00	N
83	20241017	140659	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13020	-240	5	-1.81	5133267860	388322	71.43	13540	13700	13020	17230	9290	13260	13219.10	0.00	0	-100150	13560	13410	13260	13110	12960	13485	13185	174	3970	500	8220	10	1	34442833	4484	26.79	2.78	12	1.13	486.00	4676.00	38550	20240125	-66.23	3900	20231020	233.85	38550	-66.23	20240125	11390	14.31	20240909	38550	-66.23	20240125	3900	233.85	20231020	3.54	N	080220	500	173 억		0	N	N	1831	N	00	N
84	20241017	130657	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13100	-160	5	-1.21	4451138830	336065	61.82	13540	13700	13020	17230	9290	13260	13244.87	0.00	0	-85952	13560	13410	13260	13110	12960	13485	13185	174	3970	500	8220	10	1	34442833	4512	26.95	2.80	12	0.98	486.00	4676.00	38550	20240125	-66.02	3900	20231020	235.90	38550	-66.02	20240125	11390	15.01	20240909	38550	-66.02	20240125	3900	235.90	20231020	3.54	N	080220	500	173 억		0	N	N	1831	N	00	N
85	20241017	120659	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13100	-160	5	-1.21	4127830830	311378	57.28	13540	13700	13020	17230	9290	13260	13256.66	0.00	0	-82048	13560	13410	13260	13110	12960	13485	13185	174	3970	500	8220	10	1	34442833	4512	26.95	2.80	12	0.90	486.00	4676.00	38550	20240125	-66.02	3900	20231020	235.90	38550	-66.02	20240125	11390	15.01	20240909	38550	-66.02	20240125	3900	235.90	20231020	3.54	N	080220	500	173 억		0	N	N	1831	N	00	N
86	20241017	110659	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13060	-200	5	-1.51	3754743610	282884	52.03	13540	13700	13020	17230	9290	13260	13273.09	0.00	0	-78600	13560	13410	13260	13110	12960	13485	13185	174	3970	500	8220	10	1	34442833	4498	26.87	2.79	12	0.82	486.00	4676.00	38550	20240125	-66.12	3900	20231020	234.87	38550	-66.12	20240125	11390	14.66	20240909	38550	-66.12	20240125	3900	234.87	20231020	3.54	N	080220	500	173 억		0	N	N	1831	N	00	N
87	20241017	100659	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13170	-90	5	-0.68	2822802100	211583	38.92	13540	13700	13120	17230	9290	13260	13341.35	0.00	0	-59520	13560	13410	13260	13110	12960	13485	13185	174	3970	500	8220	10	1	34442833	4536	27.10	2.82	12	0.61	486.00	4676.00	38550	20240125	-65.84	3900	20231020	237.69	38550	-65.84	20240125	11390	15.63	20240909	38550	-65.84	20240125	3900	237.69	20231020	3.54	N	080220	500	173 억		0	N	N	1831	N	00	N
88	20241017	090653	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13450	190	2	1.43	838778130	62111	11.42	13540	13700	13360	17230	9290	13260	13504.50	0.00	0	-12385	13560	13410	13260	13110	12960	13485	13185	174	3970	500	8220	10	1	34442833	4633	27.67	2.88	12	0.18	486.00	4676.00	38550	20240125	-65.11	3900	20231020	244.87	38550	-65.11	20240125	11390	18.09	20240909	38550	-65.11	20240125	3900	244.87	20231020	3.54	N	080220	500	173 억		0	N	N	1831	N	00	N
89	20241016	160651	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13260	-390	5	-2.86	6879932790	520759	19.90	13210	13410	13110	17740	9560	13650	13211.15	0.00	0	37216	15043	14346	13953	13256	12863	14150	13060	174	4090	500	8460	10	1	34442833	4567	27.28	2.84	12	1.51	486.00	4676.00	38550	20240125	-65.60	3900	20231020	240.00	38550	-65.60	20240125	11390	16.42	20240909	38550	-65.60	20240125	3900	240.00	20231020	3.57	N	080220	500	173 억		0	N	N	1831	N	00	N
90	20241016	150654	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13250	-400	5	-2.93	6422485040	486222	18.58	13210	13410	13110	17740	9560	13650	13208.96	0.00	0	40000	15043	14346	13953	13256	12863	14150	13060	174	4090	500	8460	10	1	34442833	4564	27.26	2.83	12	1.41	486.00	4676.00	38550	20240125	-65.63	3900	20231020	239.74	38550	-65.63	20240125	11390	16.33	20240909	38550	-65.63	20240125	3900	239.74	20231020	3.57	N	080220	500	173 억		0	N	N	225	N	00	N
91	20241016	140655	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13250	-400	5	-2.93	5943940520	450031	17.19	13210	13410	13110	17740	9560	13650	13207.85	0.00	0	44018	15043	14346	13953	13256	12863	14150	13060	174	4090	500	8460	10	1	34442833	4564	27.26	2.83	12	1.31	486.00	4676.00	38550	20240125	-65.63	3900	20231020	239.74	38550	-65.63	20240125	11390	16.33	20240909	38550	-65.63	20240125	3900	239.74	20231020	3.57	N	080220	500	173 억		0	N	N	225	N	00	N
92	20241016	130652	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13340	-310	5	-2.27	5498617560	416525	15.91	13210	13410	13110	17740	9560	13650	13201.17	0.00	0	49523	15043	14346	13953	13256	12863	14150	13060	174	4090	500	8460	10	1	34442833	4595	27.45	2.85	12	1.21	486.00	4676.00	38550	20240125	-65.40	3900	20231020	242.05	38550	-65.40	20240125	11390	17.12	20240909	38550	-65.40	20240125	3900	242.05	20231020	3.57	N	080220	500	173 억		0	N	N	225	N	00	N
93	20241016	120653	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13270	-380	5	-2.78	5063076560	383851	14.67	13210	13330	13110	17740	9560	13650	13190.21	0.00	0	39444	15043	14346	13953	13256	12863	14150	13060	174	4090	500	8460	10	1	34442833	4571	27.30	2.84	12	1.11	486.00	4676.00	38550	20240125	-65.58	3900	20231020	240.26	38550	-65.58	20240125	11390	16.51	20240909	38550	-65.58	20240125	3900	240.26	20231020	3.57	N	080220	500	173 억		0	N	N	225	N	00	N
94	20241016	110651	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13240	-410	5	-3.00	4551582950	345283	13.19	13210	13330	13110	17740	9560	13650	13182.18	0.00	0	31082	15043	14346	13953	13256	12863	14150	13060	174	4090	500	8460	10	1	34442833	4560	27.24	2.83	12	1.00	486.00	4676.00	38550	20240125	-65.65	3900	20231020	239.49	38550	-65.65	20240125	11390	16.24	20240909	38550	-65.65	20240125	3900	239.49	20231020	3.57	N	080220	500	173 억		0	N	N	225	N	00	N
95	20241016	100652	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13200	-450	5	-3.30	3748167060	284584	10.87	13210	13330	13110	17740	9560	13650	13170.69	0.00	0	23142	15043	14346	13953	13256	12863	14150	13060	174	4090	500	8460	10	1	34442833	4546	27.16	2.82	12	0.83	486.00	4676.00	38550	20240125	-65.76	3900	20231020	238.46	38550	-65.76	20240125	11390	15.89	20240909	38550	-65.76	20240125	3900	238.46	20231020	3.57	N	080220	500	173 억		0	N	N	225	N	00	N
96	20241016	090653	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13150	-500	5	-3.66	1278003800	96821	3.70	13210	13330	13150	17740	9560	13650	13199.66	0.00	0	20456	15043	14346	13953	13256	12863	14150	13060	174	4090	500	8460	10	1	34442833	4529	27.06	2.81	12	0.28	486.00	4676.00	38550	20240125	-65.89	3900	20231020	237.18	38550	-65.89	20240125	11390	15.45	20240909	38550	-65.89	20240125	3900	237.18	20231020	3.57	N	080220	500	173 억		0	N	N	225	N	00	N
97	20241015	160648	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13650	220	2	1.64	36696880970	2600341	391.83	13760	14650	13560	17450	9410	13430	14112.57	0.00	0	-219745	14110	13770	13420	13080	12730	13940	13250	174	4020	500	8320	10	1	34442833	4701	28.09	2.92	12	7.55	486.00	4676.00	38550	20240125	-64.59	3900	20231020	250.00	38550	-64.59	20240125	11390	19.84	20240909	38550	-64.59	20240125	3900	250.00	20231020	3.58	N	080220	500	173 억		0	N	N	225	N	00	N
98	20241015	150655	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13650	220	2	1.64	35963092390	2546716	383.75	13760	14650	13560	17450	9410	13430	14121.36	0.00	0	-234455	14110	13770	13420	13080	12730	13940	13250	174	4020	500	8320	10	1	34442833	4701	28.09	2.92	12	7.39	486.00	4676.00	38550	20240125	-64.59	3900	20231020	250.00	38550	-64.59	20240125	11390	19.84	20240909	38550	-64.59	20240125	3900	250.00	20231020	3.58	N	080220	500	173 억		0	N	N	20	N	00	N
99	20241015	140654	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13700	270	2	2.01	34521535320	2441035	367.83	13760	14650	13630	17450	9410	13430	14142.17	0.00	0	-243162	14110	13770	13420	13080	12730	13940	13250	174	4020	500	8320	10	1	34442833	4719	28.19	2.93	12	7.09	486.00	4676.00	38550	20240125	-64.46	3900	20231020	251.28	38550	-64.46	20240125	11390	20.28	20240909	38550	-64.46	20240125	3900	251.28	20231020	3.58	N	080220	500	173 억		0	N	N	20	N	00	N
100	20241015	130650	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13770	340	2	2.53	33763058350	2385864	359.51	13760	14650	13630	17450	9410	13430	14151.29	0.00	0	-233660	14110	13770	13420	13080	12730	13940	13250	174	4020	500	8320	10	1	34442833	4743	28.33	2.94	12	6.93	486.00	4676.00	38550	20240125	-64.28	3900	20231020	253.08	38550	-64.28	20240125	11390	20.90	20240909	38550	-64.28	20240125	3900	253.08	20231020	3.58	N	080220	500	173 억		0	N	N	20	N	00	N
101	20241015	120652	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13790	360	2	2.68	32886104720	2322047	349.90	13760	14650	13630	17450	9410	13430	14162.55	0.00	0	-231086	14110	13770	13420	13080	12730	13940	13250	174	4020	500	8320	10	1	34442833	4750	28.37	2.95	12	6.74	486.00	4676.00	38550	20240125	-64.23	3900	20231020	253.59	38550	-64.23	20240125	11390	21.07	20240909	38550	-64.23	20240125	3900	253.59	20231020	3.58	N	080220	500	173 억		0	N	N	20	N	00	N
102	20241015	110700	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13880	450	2	3.35	32139260050	2267914	341.74	13760	14650	13630	17450	9410	13430	14171.29	0.00	0	-228500	14110	13770	13420	13080	12730	13940	13250	174	4020	500	8320	10	1	34442833	4781	28.56	2.97	12	6.58	486.00	4676.00	38550	20240125	-63.99	3900	20231020	255.90	38550	-63.99	20240125	11390	21.86	20240909	38550	-63.99	20240125	3900	255.90	20231020	3.58	N	080220	500	173 억		0	N	N	20	N	00	N
103	20241015	100652	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13680	250	2	1.86	29875301480	2103540	316.97	13760	14650	13630	17450	9410	13430	14202.39	0.00	0	-221872	14110	13770	13420	13080	12730	13940	13250	174	4020	500	8320	10	1	34442833	4712	28.15	2.93	12	6.11	486.00	4676.00	38550	20240125	-64.51	3900	20231020	250.77	38550	-64.51	20240125	11390	20.11	20240909	38550	-64.51	20240125	3900	250.77	20231020	3.58	N	080220	500	173 억		0	N	N	20	N	00	N
104	20241015	090651	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	14500	1070	2	7.97	14140791260	984627	148.37	13760	14650	13750	17450	9410	13430	14361.57	0.00	0	26812	14110	13770	13420	13080	12730	13940	13250	174	4020	500	8320	10	1	34442833	4994	29.84	3.10	12	2.86	486.00	4676.00	38550	20240125	-62.39	3900	20231020	271.79	38550	-62.39	20240125	11390	27.30	20240909	38550	-62.39	20240125	3900	271.79	20231020	3.58	N	080220	500	173 억		0	N	N	20	N	00	N
105	20241014	160635	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13430	350	2	2.68	8771052020	650251	149.80	13100	13760	13070	17000	9160	13080	13488.87	0.00	0	73683	13760	13420	13220	12880	12680	13320	12780	174	3920	500	8100	10	1	34442833	4626	27.63	2.87	12	1.89	486.00	4676.00	38550	20240125	-65.16	3900	20231004	244.36	38550	-65.16	20240125	11390	17.91	20240909	38550	-65.16	20240125	3900	244.36	20231020	3.59	N	080220	500	173 억		0	N	N	20	N	00	N
106	20241014	150645	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13460	380	2	2.91	8331397770	617545	142.27	13100	13760	13070	17000	9160	13080	13491.19	0.00	0	72338	13760	13420	13220	12880	12680	13320	12780	174	3920	500	8100	10	1	34442833	4636	27.70	2.88	12	1.79	486.00	4676.00	38550	20240125	-65.08	3900	20231004	245.13	38550	-65.08	20240125	11390	18.17	20240909	38550	-65.08	20240125	3900	245.13	20231020	3.59	N	080220	500	173 억		0	N	N	62	N	00	N
107	20241014	140644	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13510	430	2	3.29	7805256130	578495	133.27	13100	13760	13070	17000	9160	13080	13492.38	0.00	0	62860	13760	13420	13220	12880	12680	13320	12780	174	3920	500	8100	10	1	34442833	4653	27.80	2.89	12	1.68	486.00	4676.00	38550	20240125	-64.95	3900	20231004	246.41	38550	-64.95	20240125	11390	18.61	20240909	38550	-64.95	20240125	3900	246.41	20231020	3.59	N	080220	500	173 억		0	N	N	62	N	00	N
108	20241014	130643	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13380	300	2	2.29	7378931990	546717	125.95	13100	13760	13070	17000	9160	13080	13496.84	0.00	0	67630	13760	13420	13220	12880	12680	13320	12780	174	3920	500	8100	10	1	34442833	4608	27.53	2.86	12	1.59	486.00	4676.00	38550	20240125	-65.29	3900	20231004	243.08	38550	-65.29	20240125	11390	17.47	20240909	38550	-65.29	20240125	3900	243.08	20231020	3.59	N	080220	500	173 억		0	N	N	62	N	00	N
109	20241014	120636	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13380	300	2	2.29	6817726820	504789	116.29	13100	13760	13070	17000	9160	13080	13506.14	0.00	0	61382	13760	13420	13220	12880	12680	13320	12780	174	3920	500	8100	10	1	34442833	4608	27.53	2.86	12	1.47	486.00	4676.00	38550	20240125	-65.29	3900	20231004	243.08	38550	-65.29	20240125	11390	17.47	20240909	38550	-65.29	20240125	3900	243.08	20231020	3.59	N	080220	500	173 억		0	N	N	62	N	00	N
110	20241014	110637	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13400	320	2	2.45	6344208410	469369	108.13	13100	13760	13070	17000	9160	13080	13516.51	0.00	0	73146	13760	13420	13220	12880	12680	13320	12780	174	3920	500	8100	10	1	34442833	4615	27.57	2.87	12	1.36	486.00	4676.00	38550	20240125	-65.24	3900	20231004	243.59	38550	-65.24	20240125	11390	17.65	20240909	38550	-65.24	20240125	3900	243.59	20231020	3.59	N	080220	500	173 억		0	N	N	62	N	00	N
111	20241014	100636	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13520	440	2	3.36	5467600440	404185	93.11	13100	13760	13070	17000	9160	13080	13527.53	0.00	0	75481	13760	13420	13220	12880	12680	13320	12780	174	3920	500	8100	10	1	34442833	4657	27.82	2.89	12	1.17	486.00	4676.00	38550	20240125	-64.93	3900	20231004	246.67	38550	-64.93	20240125	11390	18.70	20240909	38550	-64.93	20240125	3900	246.67	20231020	3.59	N	080220	500	173 억		0	N	N	62	N	00	N
112	20241014	090640	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13240	160	2	1.22	268433390	20436	4.71	13100	13240	13070	17000	9160	13080	13135.46	0.00	0	1494	13760	13420	13220	12880	12680	13320	12780	174	3920	500	8100	10	1	34442833	4560	27.24	2.83	12	0.06	486.00	4676.00	38550	20240125	-65.65	3900	20231004	239.49	38550	-65.65	20240125	11390	16.24	20240909	38550	-65.65	20240125	3900	239.49	20231020	3.59	N	080220	500	173 억		0	N	N	62	N	00	N
113	20241011	160626	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13080	-80	5	-0.61	5678965320	427253	82.57	13170	13560	13020	17100	9220	13160	13292.28	0.00	0	2112	14013	13586	13353	12926	12693	13470	12810	174	3940	500	8150	10	1	34442833	4505	26.91	2.80	12	1.24	486.00	4676.00	38550	20240125	-66.07	3900	20231004	235.38	38550	-66.07	20240125	11390	14.84	20240909	38550	-66.07	20240125	3900	235.38	20231020	3.57	N	080220	500	173 억		0	N	N	62	N	00	N
114	20241011	150637	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13060	-100	5	-0.76	5433660790	408491	78.95	13170	13560	13020	17100	9220	13160	13301.80	0.00	0	1619	14013	13586	13353	12926	12693	13470	12810	174	3940	500	8150	10	1	34442833	4498	26.87	2.79	12	1.19	486.00	4676.00	38550	20240125	-66.12	3900	20231004	234.87	38550	-66.12	20240125	11390	14.66	20240909	38550	-66.12	20240125	3900	234.87	20231020	3.57	N	080220	500	173 억		0	N	N	287	N	00	N
115	20241011	140638	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13160	0	3	0.00	4558817250	341675	66.03	13170	13560	13150	17100	9220	13160	13342.57	0.00	0	13280	14013	13586	13353	12926	12693	13470	12810	174	3940	500	8150	10	1	34442833	4533	27.08	2.81	12	0.99	486.00	4676.00	38550	20240125	-65.86	3900	20231004	237.44	38550	-65.86	20240125	11390	15.54	20240909	38550	-65.86	20240125	3900	237.44	20231020	3.57	N	080220	500	173 억		0	N	N	287	N	00	N
116	20241011	130638	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13260	100	2	0.76	3978280850	297697	57.53	13170	13560	13170	17100	9220	13160	13363.55	0.00	0	23220	14013	13586	13353	12926	12693	13470	12810	174	3940	500	8150	10	1	34442833	4567	27.28	2.84	12	0.86	486.00	4676.00	38550	20240125	-65.60	3900	20231004	240.00	38550	-65.60	20240125	11390	16.42	20240909	38550	-65.60	20240125	3900	240.00	20231020	3.57	N	080220	500	173 억		0	N	N	287	N	00	N
117	20241011	120634	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13320	160	2	1.22	3573096690	267262	51.65	13170	13560	13170	17100	9220	13160	13369.29	0.00	0	32786	14013	13586	13353	12926	12693	13470	12810	174	3940	500	8150	10	1	34442833	4588	27.41	2.85	12	0.78	486.00	4676.00	38550	20240125	-65.45	3900	20231004	241.54	38550	-65.45	20240125	11390	16.94	20240909	38550	-65.45	20240125	3900	241.54	20231020	3.57	N	080220	500	173 억		0	N	N	287	N	00	N
118	20241011	110633	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13340	180	2	1.37	3267515600	244338	47.22	13170	13560	13170	17100	9220	13160	13372.96	0.00	0	35725	14013	13586	13353	12926	12693	13470	12810	174	3940	500	8150	10	1	34442833	4595	27.45	2.85	12	0.71	486.00	4676.00	38550	20240125	-65.40	3900	20231004	242.05	38550	-65.40	20240125	11390	17.12	20240909	38550	-65.40	20240125	3900	242.05	20231020	3.57	N	080220	500	173 억		0	N	N	287	N	00	N
119	20241011	100641	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13230	70	2	0.53	1773668470	133132	25.73	13170	13460	13170	17100	9220	13160	13322.67	0.00	0	23092	14013	13586	13353	12926	12693	13470	12810	174	3940	500	8150	10	1	34442833	4557	27.22	2.83	12	0.39	486.00	4676.00	38550	20240125	-65.68	3900	20231004	239.23	38550	-65.68	20240125	11390	16.15	20240909	38550	-65.68	20240125	3900	239.23	20231020	3.57	N	080220	500	173 억		0	N	N	287	N	00	N
120	20241011	090637	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13300	140	2	1.06	352815320	26589	5.14	13170	13370	13170	17100	9220	13160	13269.35	0.00	0	10358	14013	13586	13353	12926	12693	13470	12810	174	3940	500	8150	10	1	34442833	4581	27.37	2.84	12	0.08	486.00	4676.00	38550	20240125	-65.50	3900	20231004	241.03	38550	-65.50	20240125	11390	16.77	20240909	38550	-65.50	20240125	3900	241.03	20231020	3.57	N	080220	500	173 억		0	N	N	287	N	00	N
121	20241010	160651	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13160	-210	5	-1.57	6811742540	507591	106.11	13600	13780	13120	17380	9360	13370	13420.06	0.00	0	-103355	14023	13696	13523	13196	13023	13610	13110	174	4010	500	8280	10	1	34442833	4533	27.08	2.81	12	1.47	486.00	4676.00	38550	20240125	-65.86	3900	20231004	237.44	38550	-65.86	20240125	11390	15.54	20240909	38550	-65.86	20240125	3900	237.44	20231020	3.58	N	080220	500	173 억		0	N	N	287	N	00	N
122	20241010	150702	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13140	-230	5	-1.72	6529055830	486084	101.62	13600	13780	13120	17380	9360	13370	13431.95	0.00	0	-99774	14023	13696	13523	13196	13023	13610	13110	174	4010	500	8280	10	1	34442833	4526	27.04	2.81	12	1.41	486.00	4676.00	38550	20240125	-65.91	3900	20231004	236.92	38550	-65.91	20240125	11390	15.36	20240909	38550	-65.91	20240125	3900	236.92	20231020	3.58	N	080220	500	173 억		0	N	N	9	N	00	N
123	20241010	140656	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13260	-110	5	-0.82	5646033590	419072	87.61	13600	13780	13240	17380	9360	13370	13472.71	0.00	0	-89504	14023	13696	13523	13196	13023	13610	13110	174	4010	500	8280	10	1	34442833	4567	27.28	2.84	12	1.22	486.00	4676.00	38550	20240125	-65.60	3900	20231004	240.00	38550	-65.60	20240125	11390	16.42	20240909	38550	-65.60	20240125	3900	240.00	20231020	3.58	N	080220	500	173 억		0	N	N	9	N	00	N
124	20241010	130654	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13350	-20	5	-0.15	4867218110	360590	75.38	13600	13780	13330	17380	9360	13370	13497.93	0.00	0	-57368	14023	13696	13523	13196	13023	13610	13110	174	4010	500	8280	10	1	34442833	4598	27.47	2.86	12	1.05	486.00	4676.00	38550	20240125	-65.37	3900	20231004	242.31	38550	-65.37	20240125	11390	17.21	20240909	38550	-65.37	20240125	3900	242.31	20231020	3.58	N	080220	500	173 억		0	N	N	9	N	00	N
125	20241010	120655	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13410	40	2	0.30	4285864170	317092	66.29	13600	13780	13330	17380	9360	13370	13516.15	0.00	0	-32552	14023	13696	13523	13196	13023	13610	13110	174	4010	500	8280	10	1	34442833	4619	27.59	2.87	12	0.92	486.00	4676.00	38550	20240125	-65.21	3900	20231004	243.85	38550	-65.21	20240125	11390	17.73	20240909	38550	-65.21	20240125	3900	243.85	20231020	3.58	N	080220	500	173 억		0	N	N	9	N	00	N
126	20241010	110654	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13390	20	2	0.15	3662484850	270712	56.59	13600	13780	13330	17380	9360	13370	13529.08	0.00	0	-29871	14023	13696	13523	13196	13023	13610	13110	174	4010	500	8280	10	1	34442833	4612	27.55	2.86	12	0.79	486.00	4676.00	38550	20240125	-65.27	3900	20231004	243.33	38550	-65.27	20240125	11390	17.56	20240909	38550	-65.27	20240125	3900	243.33	20231020	3.58	N	080220	500	173 억		0	N	N	9	N	00	N
127	20241010	100654	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13410	40	2	0.30	2963778690	218578	45.69	13600	13780	13330	17380	9360	13370	13559.36	0.00	0	-28147	14023	13696	13523	13196	13023	13610	13110	174	4010	500	8280	10	1	34442833	4619	27.59	2.87	12	0.63	486.00	4676.00	38550	20240125	-65.21	3900	20231004	243.85	38550	-65.21	20240125	11390	17.73	20240909	38550	-65.21	20240125	3900	243.85	20231020	3.58	N	080220	500	173 억		0	N	N	9	N	00	N
128	20241010	090656	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13620	250	2	1.87	913156810	66820	13.97	13600	13730	13550	17380	9360	13370	13665.92	0.00	0	7927	14023	13696	13523	13196	13023	13610	13110	174	4010	500	8280	10	1	34442833	4691	28.02	2.91	12	0.19	486.00	4676.00	38550	20240125	-64.67	3900	20231004	249.23	38550	-64.67	20240125	11390	19.58	20240909	38550	-64.67	20240125	3900	249.23	20231020	3.58	N	080220	500	173 억		0	N	N	9	N	00	N
129	20241008	160650	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13370	-490	5	-3.54	6332041470	469151	58.58	13690	13850	13350	18010	9710	13860	13495.74	0.00	0	-34373	14433	14146	13793	13506	13153	14290	13650	174	4150	500	8590	10	1	34442833	4605	27.51	2.86	12	1.36	486.00	4676.00	38550	20240125	-65.32	3900	20231004	242.82	38550	-65.32	20240125	11390	17.38	20240909	38550	-65.32	20240125	3900	242.82	20231020	3.72	N	080220	500	173 억		0	N	N	9	N	00	N
130	20241008	150654	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13370	-490	5	-3.54	6076725850	450068	56.20	13690	13850	13350	18010	9710	13860	13500.60	0.00	0	-33984	14433	14146	13793	13506	13153	14290	13650	174	4150	500	8590	10	1	34442833	4605	27.51	2.86	12	1.31	486.00	4676.00	38550	20240125	-65.32	3900	20231004	242.82	38550	-65.32	20240125	11390	17.38	20240909	38550	-65.32	20240125	3900	242.82	20231020	3.72	N	080220	500	173 억		0	N	N	583	N	00	N
131	20241008	140652	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13390	-470	5	-3.39	5334051780	394631	49.28	13690	13850	13350	18010	9710	13860	13515.25	0.00	0	-33900	14433	14146	13793	13506	13153	14290	13650	174	4150	500	8590	10	1	34442833	4612	27.55	2.86	12	1.15	486.00	4676.00	38550	20240125	-65.27	3900	20231004	243.33	38550	-65.27	20240125	11390	17.56	20240909	38550	-65.27	20240125	3900	243.33	20231020	3.72	N	080220	500	173 억		0	N	N	583	N	00	N
132	20241008	130651	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13420	-440	5	-3.17	5003718060	370018	46.20	13690	13850	13350	18010	9710	13860	13521.54	0.00	0	-33076	14433	14146	13793	13506	13153	14290	13650	174	4150	500	8590	10	1	34442833	4622	27.61	2.87	12	1.07	486.00	4676.00	38550	20240125	-65.19	3900	20231004	244.10	38550	-65.19	20240125	11390	17.82	20240909	38550	-65.19	20240125	3900	244.10	20231020	3.72	N	080220	500	173 억		0	N	N	583	N	00	N
133	20241008	120652	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13370	-490	5	-3.54	4514438690	333603	41.66	13690	13850	13350	18010	9710	13860	13530.90	0.00	0	-21751	14433	14146	13793	13506	13153	14290	13650	174	4150	500	8590	10	1	34442833	4605	27.51	2.86	12	0.97	486.00	4676.00	38550	20240125	-65.32	3900	20231004	242.82	38550	-65.32	20240125	11390	17.38	20240909	38550	-65.32	20240125	3900	242.82	20231020	3.72	N	080220	500	173 억		0	N	N	583	N	00	N
134	20241008	110651	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13420	-440	5	-3.17	3567900710	262873	32.82	13690	13850	13380	18010	9710	13860	13571.08	0.00	0	-28950	14433	14146	13793	13506	13153	14290	13650	174	4150	500	8590	10	1	34442833	4622	27.61	2.87	12	0.76	486.00	4676.00	38550	20240125	-65.19	3900	20231004	244.10	38550	-65.19	20240125	11390	17.82	20240909	38550	-65.19	20240125	3900	244.10	20231020	3.72	N	080220	500	173 억		0	N	N	583	N	00	N
135	20241008	100653	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13420	-440	5	-3.17	2841486270	208797	26.07	13690	13850	13420	18010	9710	13860	13607.04	0.00	0	-14619	14433	14146	13793	13506	13153	14290	13650	174	4150	500	8590	10	1	34442833	4622	27.61	2.87	12	0.61	486.00	4676.00	38550	20240125	-65.19	3900	20231004	244.10	38550	-65.19	20240125	11390	17.82	20240909	38550	-65.19	20240125	3900	244.10	20231020	3.72	N	080220	500	173 억		0	N	N	583	N	00	N
136	20241008	090651	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13800	-60	5	-0.43	660789140	48292	6.03	13690	13850	13520	18010	9710	13860	13677.56	0.00	0	10469	14433	14146	13793	13506	13153	14290	13650	174	4150	500	8590	10	1	34442833	4753	28.40	2.95	12	0.14	486.00	4676.00	38550	20240125	-64.20	3900	20231004	253.85	38550	-64.20	20240125	11390	21.16	20240909	38550	-64.20	20240125	3900	253.85	20231020	3.72	N	080220	500	173 억		0	N	N	583	N	00	N
137	20241007	160653	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13860	410	2	3.05	10911201620	792239	108.42	13800	14080	13440	17480	9420	13450	13772.48	0.00	0	-27613	13916	13682	13416	13182	12916	13800	13300	174	4030	500	8330	10	1	34442833	4774	28.52	2.96	12	2.30	486.00	4676.00	38550	20240125	-64.05	3900	20231004	255.38	38550	-64.05	20240125	11390	21.69	20240909	38550	-64.05	20240125	3900	255.38	20231020	3.61	N	080220	500	173 억		0	N	N	583	N	00	N
138	20241007	150631	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13810	360	2	2.68	10332742080	750470	102.71	13800	14080	13440	17480	9420	13450	13768.44	0.00	0	-29368	13916	13682	13416	13182	12916	13800	13300	174	4030	500	8330	10	1	34442833	4757	28.42	2.95	12	2.18	486.00	4676.00	38550	20240125	-64.18	3900	20231004	254.10	38550	-64.18	20240125	11390	21.25	20240909	38550	-64.18	20240125	3900	254.10	20231020	3.61	N	080220	500	173 억		0	N	N	123	N	00	N
139	20241007	140657	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13840	390	2	2.90	9012101040	655011	89.64	13800	14080	13440	17480	9420	13450	13758.79	0.00	0	-23214	13916	13682	13416	13182	12916	13800	13300	174	4030	500	8330	10	1	34442833	4767	28.48	2.96	12	1.90	486.00	4676.00	38550	20240125	-64.10	3900	20231004	254.87	38550	-64.10	20240125	11390	21.51	20240909	38550	-64.10	20240125	3900	254.87	20231020	3.61	N	080220	500	173 억		0	N	N	123	N	00	N
140	20241007	130632	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13630	180	2	1.34	4511241170	331149	45.32	13800	13800	13440	17480	9420	13450	13623.09	0.00	0	-54842	13916	13682	13416	13182	12916	13800	13300	174	4030	500	8330	10	1	34442833	4695	28.05	2.91	12	0.96	486.00	4676.00	38550	20240125	-64.64	3900	20231004	249.49	38550	-64.64	20240125	11390	19.67	20240909	38550	-64.64	20240125	3900	249.49	20231020	3.61	N	080220	500	173 억		0	N	N	123	N	00	N
141	20241007	120705	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13600	150	2	1.12	4274768900	313776	42.94	13800	13800	13440	17480	9420	13450	13623.73	0.00	0	-53969	13916	13682	13416	13182	12916	13800	13300	174	4030	500	8330	10	1	34442833	4684	27.98	2.91	12	0.91	486.00	4676.00	38550	20240125	-64.72	3900	20231004	248.72	38550	-64.72	20240125	11390	19.40	20240909	38550	-64.72	20240125	3900	248.72	20231020	3.61	N	080220	500	173 억		0	N	N	123	N	00	N
142	20241007	110622	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13640	190	2	1.41	3969960620	291355	39.87	13800	13800	13440	17480	9420	13450	13625.96	0.00	0	-56091	13916	13682	13416	13182	12916	13800	13300	174	4030	500	8330	10	1	34442833	4698	28.07	2.92	12	0.85	486.00	4676.00	38550	20240125	-64.62	3900	20231004	249.74	38550	-64.62	20240125	11390	19.75	20240909	38550	-64.62	20240125	3900	249.74	20231020	3.61	N	080220	500	173 억		0	N	N	123	N	00	N
143	20241007	100622	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13730	280	2	2.08	2882911210	211901	29.00	13800	13800	13440	17480	9420	13450	13605.12	0.00	0	-62139	13916	13682	13416	13182	12916	13800	13300	174	4030	500	8330	10	1	34442833	4729	28.25	2.94	12	0.62	486.00	4676.00	38550	20240125	-64.38	3900	20231004	252.05	38550	-64.38	20240125	11390	20.54	20240909	38550	-64.38	20240125	3900	252.05	20231020	3.61	N	080220	500	173 억		0	N	N	123	N	00	N
144	20241007	090656	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13460	10	2	0.07	1225991000	89875	12.30	13800	13800	13450	17480	9420	13450	13641.45	0.00	0	-47570	13916	13682	13416	13182	12916	13800	13300	174	4030	500	8330	10	1	34442833	4636	27.70	2.88	12	0.26	486.00	4676.00	38550	20240125	-65.08	3900	20231004	245.13	38550	-65.08	20240125	11390	18.17	20240909	38550	-65.08	20240125	3900	245.13	20231020	3.61	N	080220	500	173 억		0	N	N	123	N	00	N
145	20241004	160604	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13450	440	2	3.38	9757709290	724830	138.09	13180	13650	13150	16910	9110	13010	13462.08	0.00	0	53571	13563	13286	13043	12766	12523	13165	12645	174	3900	500	8060	10	1	34442833	4633	27.67	2.88	12	2.10	486.00	4676.00	38550	20240125	-65.11	3900	20231004	244.87	38550	-65.11	20240125	11390	18.09	20240909	38550	-65.11	20240125	3900	244.87	20231004	3.56	N	080220	500	173 억		0	N	N	123	N	00	N
146	20241004	150611	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13510	500	2	3.84	9225579060	685334	130.57	13180	13650	13150	16910	9110	13010	13461.44	0.00	0	58667	13563	13286	13043	12766	12523	13165	12645	174	3900	500	8060	10	1	34442833	4653	27.80	2.89	12	1.99	486.00	4676.00	38550	20240125	-64.95	3900	20231004	246.41	38550	-64.95	20240125	11390	18.61	20240909	38550	-64.95	20240125	3900	246.41	20231004	3.56	N	080220	500	173 억		0	N	N	164	N	00	N
147	20241004	140613	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13510	500	2	3.84	8418025590	625519	119.17	13180	13650	13150	16910	9110	13010	13457.67	0.00	0	71172	13563	13286	13043	12766	12523	13165	12645	174	3900	500	8060	10	1	34442833	4653	27.80	2.89	12	1.82	486.00	4676.00	38550	20240125	-64.95	3900	20231004	246.41	38550	-64.95	20240125	11390	18.61	20240909	38550	-64.95	20240125	3900	246.41	20231004	3.56	N	080220	500	173 억		0	N	N	164	N	00	N
148	20241004	130610	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13570	560	2	4.30	7742967080	575732	109.68	13180	13650	13150	16910	9110	13010	13448.92	0.00	0	81791	13563	13286	13043	12766	12523	13165	12645	174	3900	500	8060	10	1	34442833	4674	27.92	2.90	12	1.67	486.00	4676.00	38550	20240125	-64.80	3900	20231004	247.95	38550	-64.80	20240125	11390	19.14	20240909	38550	-64.80	20240125	3900	247.95	20231004	3.56	N	080220	500	173 억		0	N	N	164	N	00	N
149	20241004	120609	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13650	640	2	4.92	6562568860	488883	93.14	13180	13650	13150	16910	9110	13010	13423.61	0.00	0	87957	13563	13286	13043	12766	12523	13165	12645	174	3900	500	8060	10	1	34442833	4701	28.09	2.92	12	1.42	486.00	4676.00	38550	20240125	-64.59	3900	20231004	250.00	38550	-64.59	20240125	11390	19.84	20240909	38550	-64.59	20240125	3900	250.00	20231004	3.56	N	080220	500	173 억		0	N	N	164	N	00	N
150	20241004	110605	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13460	450	2	3.46	5675794740	423561	80.69	13180	13620	13150	16910	9110	13010	13400.19	0.00	0	64433	13563	13286	13043	12766	12523	13165	12645	174	3900	500	8060	10	1	34442833	4636	27.70	2.88	12	1.23	486.00	4676.00	38550	20240125	-65.08	3900	20231004	245.13	38550	-65.08	20240125	11390	18.17	20240909	38550	-65.08	20240125	3900	245.13	20231004	3.56	N	080220	500	173 억		0	N	N	164	N	00	N
151	20241004	100604	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13420	410	2	3.15	3176044340	238636	45.46	13180	13430	13150	16910	9110	13010	13309.17	0.00	0	11271	13563	13286	13043	12766	12523	13165	12645	174	3900	500	8060	10	1	34442833	4622	27.61	2.87	12	0.69	486.00	4676.00	38550	20240125	-65.19	3900	20231004	244.10	38550	-65.19	20240125	11390	17.82	20240909	38550	-65.19	20240125	3900	244.10	20231004	3.56	N	080220	500	173 억		0	N	N	164	N	00	N
152	20241004	090605	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13300	290	2	2.23	948722180	71361	13.60	13180	13390	13150	16910	9110	13010	13294.73	0.00	0	3	13563	13286	13043	12766	12523	13165	12645	174	3900	500	8060	10	1	34442833	4581	27.37	2.84	12	0.21	486.00	4676.00	38550	20240125	-65.50	3900	20231004	241.03	38550	-65.50	20240125	11390	16.77	20240909	38550	-65.50	20240125	3900	241.03	20231004	3.56	N	080220	500	173 억		0	N	N	164	N	00	N
153	20241002	160602	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13010	-240	5	-1.81	6664637740	512280	69.38	13120	13320	12800	17220	9280	13250	13009.74	0.00	0	-2870	13916	13582	13416	13082	12916	13500	13000	174	3970	500	8210	10	1	34442833	4481	26.77	2.78	12	1.49	486.00	4676.00	38550	20240125	-66.25	3900	20231004	233.59	38550	-66.25	20240125	11390	14.22	20240909	38550	-66.25	20240125	3900	233.59	20231004	3.50	N	080220	500	173 억		0	N	N	164	N	00	N
154	20241002	150612	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13000	-250	5	-1.89	6301227300	484365	65.60	13120	13320	12800	17220	9280	13250	13009.24	0.00	0	-5249	13916	13582	13416	13082	12916	13500	13000	174	3970	500	8210	10	1	34442833	4478	26.75	2.78	12	1.41	486.00	4676.00	38550	20240125	-66.28	3900	20231004	233.33	38550	-66.28	20240125	11390	14.14	20240909	38550	-66.28	20240125	3900	233.33	20231004	3.50	N	080220	500	173 억		0	N	N	1819	N	00	N
155	20241002	140610	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13080	-170	5	-1.28	5666307650	435725	59.01	13120	13320	12800	17220	9280	13250	13004.30	0.00	0	-776	13916	13582	13416	13082	12916	13500	13000	174	3970	500	8210	10	1	34442833	4505	26.91	2.80	12	1.27	486.00	4676.00	38550	20240125	-66.07	3900	20231004	235.38	38550	-66.07	20240125	11390	14.84	20240909	38550	-66.07	20240125	3900	235.38	20231004	3.50	N	080220	500	173 억		0	N	N	1819	N	00	N
156	20241002	130605	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13170	-80	5	-0.60	5325931820	409770	55.50	13120	13320	12800	17220	9280	13250	12997.35	0.00	0	-3429	13916	13582	13416	13082	12916	13500	13000	174	3970	500	8210	10	1	34442833	4536	27.10	2.82	12	1.19	486.00	4676.00	38550	20240125	-65.84	3900	20231004	237.69	38550	-65.84	20240125	11390	15.63	20240909	38550	-65.84	20240125	3900	237.69	20231004	3.50	N	080220	500	173 억		0	N	N	1819	N	00	N
157	20241002	120601	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13120	-130	5	-0.98	4664221380	359736	48.72	13120	13240	12800	17220	9280	13250	12965.65	0.00	0	-2163	13916	13582	13416	13082	12916	13500	13000	174	3970	500	8210	10	1	34442833	4519	27.00	2.81	12	1.04	486.00	4676.00	38550	20240125	-65.97	3900	20231004	236.41	38550	-65.97	20240125	11390	15.19	20240909	38550	-65.97	20240125	3900	236.41	20231004	3.50	N	080220	500	173 억		0	N	N	1819	N	00	N
158	20241002	110556	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	13190	-60	5	-0.45	4386907040	338606	45.86	13120	13240	12800	17220	9280	13250	12955.76	0.00	0	447	13916	13582	13416	13082	12916	13500	13000	174	3970	500	8210	10	1	34442833	4543	27.14	2.82	12	0.98	486.00	4676.00	38550	20240125	-65.78	3900	20231004	238.21	38550	-65.78	20240125	11390	15.80	20240909	38550	-65.78	20240125	3900	238.21	20231004	3.50	N	080220	500	173 억		0	N	N	1819	N	00	N
159	20241002	100555	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12970	-280	5	-2.11	3291095010	254945	34.53	13120	13150	12800	17220	9280	13250	12908.99	0.00	0	2784	13916	13582	13416	13082	12916	13500	13000	174	3970	500	8210	10	1	34442833	4467	26.69	2.77	12	0.74	486.00	4676.00	38550	20240125	-66.36	3900	20231004	232.56	38550	-66.36	20240125	11390	13.87	20240909	38550	-66.36	20240125	3900	232.56	20231004	3.50	N	080220	500	173 억		0	N	N	1819	N	00	N
160	20241002	090552	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	12880	-370	5	-2.79	1527746240	117826	15.96	13120	13150	12800	17220	9280	13250	12966.03	0.00	0	-542	13916	13582	13416	13082	12916	13500	13000	174	3970	500	8210	10	1	34442833	4436	26.50	2.75	12	0.34	486.00	4676.00	38550	20240125	-66.59	3900	20231004	230.26	38550	-66.59	20240125	11390	13.08	20240909	38550	-66.59	20240125	3900	230.26	20231004	3.50	N	080220	500	173 억		0	N	N	1819	N	00	N