KissMeData/179900/price/prices-20240901.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	20240930	160923	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22850	-200	5	-0.87	748523750	32762	61.38	23450	23500	22400	29950	16150	23050	22847.31	5.14	0	-6186	24683	23866	22833	22016	20983	24275	22425	81	6900	500	16590	50	1	16286895	3722	-13.88	18.78	12	0.20	-1646.00	1217.00	42550	20240112	-46.30	19250	20240923	18.70	42550	-46.30	20240112	19250	18.70	20240923	42550	-46.30	20240112	19250	18.70	20240923	0.25	N	179900	500	81 억		836462	N	N	10	N	00	N
3	20240930	150936	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23000	-50	5	-0.22	683309500	29912	56.04	23450	23500	22400	29950	16150	23050	22843.99	5.14	0	-5751	24683	23866	22833	22016	20983	24275	22425	81	6900	500	16590	50	1	16286895	3746	-13.97	18.90	12	0.18	-1646.00	1217.00	42550	20240112	-45.95	19250	20240923	19.48	42550	-45.95	20240112	19250	19.48	20240923	42550	-45.95	20240112	19250	19.48	20240923	0.25	N	179900	500	81 억		836462	N	N	7	N	00	N
4	20240930	140935	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22950	-100	5	-0.43	558524550	24470	45.84	23450	23500	22400	29950	16150	23050	22824.87	5.14	0	-4595	24683	23866	22833	22016	20983	24275	22425	81	6900	500	16590	50	1	16286895	3738	-13.94	18.86	12	0.15	-1646.00	1217.00	42550	20240112	-46.06	19250	20240923	19.22	42550	-46.06	20240112	19250	19.22	20240923	42550	-46.06	20240112	19250	19.22	20240923	0.25	N	179900	500	81 억		836462	N	N	7	N	00	N
5	20240930	130930	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22900	-150	5	-0.65	498140200	21842	40.92	23450	23500	22400	29950	16150	23050	22806.53	5.14	0	-3793	24683	23866	22833	22016	20983	24275	22425	81	6900	500	16590	50	1	16286895	3730	-13.91	18.82	12	0.13	-1646.00	1217.00	42550	20240112	-46.18	19250	20240923	18.96	42550	-46.18	20240112	19250	18.96	20240923	42550	-46.18	20240112	19250	18.96	20240923	0.25	N	179900	500	81 억		836462	N	N	7	N	00	N
6	20240930	120927	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22650	-400	5	-1.74	428642850	18791	35.20	23450	23500	22400	29950	16150	23050	22811.07	5.14	0	-3402	24683	23866	22833	22016	20983	24275	22425	81	6900	500	16590	50	1	16286895	3689	-13.76	18.61	12	0.12	-1646.00	1217.00	42550	20240112	-46.77	19250	20240923	17.66	42550	-46.77	20240112	19250	17.66	20240923	42550	-46.77	20240112	19250	17.66	20240923	0.25	N	179900	500	81 억		836462	N	N	7	N	00	N
7	20240930	110925	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22600	-450	5	-1.95	339666250	14850	27.82	23450	23500	22450	29950	16150	23050	22873.15	5.14	0	-1613	24683	23866	22833	22016	20983	24275	22425	81	6900	500	16590	50	1	16286895	3681	-13.73	18.57	12	0.09	-1646.00	1217.00	42550	20240112	-46.89	19250	20240923	17.40	42550	-46.89	20240112	19250	17.40	20240923	42550	-46.89	20240112	19250	17.40	20240923	0.25	N	179900	500	81 억		836462	N	N	7	N	00	N
8	20240930	100924	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22650	-400	5	-1.74	246499050	10738	20.12	23450	23500	22650	29950	16150	23050	22955.77	5.14	0	453	24683	23866	22833	22016	20983	24275	22425	81	6900	500	16590	50	1	16286895	3689	-13.76	18.61	12	0.07	-1646.00	1217.00	42550	20240112	-46.77	19250	20240923	17.66	42550	-46.77	20240112	19250	17.66	20240923	42550	-46.77	20240112	19250	17.66	20240923	0.25	N	179900	500	81 억		836462	N	N	7	N	00	N
9	20240930	090846	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22650	-400	5	-1.74	58914750	2547	4.77	23450	23500	22650	29950	16150	23050	23131.04	5.14	0	311	24683	23866	22833	22016	20983	24275	22425	81	6900	500	16590	50	1	16286895	3689	-13.76	18.61	12	0.02	-1646.00	1217.00	42550	20240112	-46.77	19250	20240923	17.66	42550	-46.77	20240112	19250	17.66	20240923	42550	-46.77	20240112	19250	17.66	20240923	0.25	N	179900	500	81 억		836462	N	N	7	N	00	N
10	20240927	160933	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	23050	250	2	1.10	1214562550	53277	111.54	22600	23650	21800	29600	16000	22800	22797.13	5.07	0	-1156	24400	23600	22700	21900	21000	23650	21950	81	6800	500	16410	50	1	16286895	3754	-14.00	18.94	12	0.33	-1646.00	1217.00	42550	20240112	-45.83	19250	20240923	19.74	42550	-45.83	20240112	19250	19.74	20240923	42550	-45.83	20240112	19250	19.74	20240923	0.25	N	179900	500	81 억		825391	N	N	7	N	01	N
11	20240927	150933	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	23100	300	2	1.32	1192093700	52304	109.50	22600	23650	21800	29600	16000	22800	22791.64	5.07	0	-823	24400	23600	22700	21900	21000	23650	21950	81	6800	500	16410	50	1	16286895	3762	-14.03	18.98	12	0.32	-1646.00	1217.00	42550	20240112	-45.71	19250	20240923	20.00	42550	-45.71	20240112	19250	20.00	20240923	42550	-45.71	20240112	19250	20.00	20240923	0.25	N	179900	500	81 억		825391	N	N	12	N	01	N
12	20240927	140941	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	22900	100	2	0.44	1108032400	48648	101.84	22600	23650	21800	29600	16000	22800	22776.53	5.07	0	-931	24400	23600	22700	21900	21000	23650	21950	81	6800	500	16410	50	1	16286895	3730	-13.91	18.82	12	0.30	-1646.00	1217.00	42550	20240112	-46.18	19250	20240923	18.96	42550	-46.18	20240112	19250	18.96	20240923	42550	-46.18	20240112	19250	18.96	20240923	0.25	N	179900	500	81 억		825391	N	N	12	N	01	N
13	20240927	130934	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	22800	0	3	0.00	922788600	40432	84.64	22600	23650	21800	29600	16000	22800	22823.22	5.07	0	-2401	24400	23600	22700	21900	21000	23650	21950	81	6800	500	16410	50	1	16286895	3713	-13.85	18.73	12	0.25	-1646.00	1217.00	42550	20240112	-46.42	19250	20240923	18.44	42550	-46.42	20240112	19250	18.44	20240923	42550	-46.42	20240112	19250	18.44	20240923	0.25	N	179900	500	81 억		825391	N	N	12	N	01	N
14	20240927	120928	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	23150	350	2	1.54	801667900	35176	73.64	22600	23650	21800	29600	16000	22800	22790.20	5.07	0	-1273	24400	23600	22700	21900	21000	23650	21950	81	6800	500	16410	50	1	16286895	3770	-14.06	19.02	12	0.22	-1646.00	1217.00	42550	20240112	-45.59	19250	20240923	20.26	42550	-45.59	20240112	19250	20.26	20240923	42550	-45.59	20240112	19250	20.26	20240923	0.25	N	179900	500	81 억		825391	N	N	12	N	01	N
15	20240927	110933	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	23000	200	2	0.88	770963450	33843	70.85	22600	23650	21800	29600	16000	22800	22780.59	5.07	0	-1140	24400	23600	22700	21900	21000	23650	21950	81	6800	500	16410	50	1	16286895	3746	-13.97	18.90	12	0.21	-1646.00	1217.00	42550	20240112	-45.95	19250	20240923	19.48	42550	-45.95	20240112	19250	19.48	20240923	42550	-45.95	20240112	19250	19.48	20240923	0.25	N	179900	500	81 억		825391	N	N	12	N	01	N
16	20240927	100929	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	22650	-150	5	-0.66	432416700	19333	40.47	22600	23000	21800	29600	16000	22800	22366.77	5.07	0	4977	24400	23600	22700	21900	21000	23650	21950	81	6800	500	16410	50	1	16286895	3689	-13.76	18.61	12	0.12	-1646.00	1217.00	42550	20240112	-46.77	19250	20240923	17.66	42550	-46.77	20240112	19250	17.66	20240923	42550	-46.77	20240112	19250	17.66	20240923	0.25	N	179900	500	81 억		825391	N	N	12	N	01	N
17	20240927	090932	54	100.00	KSQ150		일반전기전자	N	N	N	N		N	21950	-850	5	-3.73	68594450	3092	6.47	22600	22600	21950	29600	16000	22800	22184.49	5.07	0	466	24400	23600	22700	21900	21000	23650	21950	81	6800	500	16410	50	1	16286895	3575	-13.34	18.04	12	0.02	-1646.00	1217.00	42550	20240112	-48.41	19250	20240923	14.03	42550	-48.41	20240112	19250	14.03	20240923	42550	-48.41	20240112	19250	14.03	20240923	0.25	N	179900	500	81 억		825391	N	N	12	N	01	N
18	20240926	160915	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22800	100	2	0.44	1076055100	47757	41.22	22800	23500	21800	29500	15900	22700	22531.60	5.08	0	1118	25766	24232	22116	20582	18466	25000	21350	81	6800	500	16340	50	1	16286895	3713	-13.85	18.73	12	0.29	-1646.00	1217.00	42550	20240112	-46.42	19250	20240923	18.44	42550	-46.42	20240112	19250	18.44	20240923	42550	-46.42	20240112	19250	18.44	20240923	0.25	N	179900	500	81 억		827533	N	N	12	N	00	N
19	20240926	150918	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22950	250	2	1.10	1020581950	45330	39.13	22800	23500	21800	29500	15900	22700	22514.49	5.08	0	2184	25766	24232	22116	20582	18466	25000	21350	81	6800	500	16340	50	1	16286895	3738	-13.94	18.86	12	0.28	-1646.00	1217.00	42550	20240112	-46.06	19250	20240923	19.22	42550	-46.06	20240112	19250	19.22	20240923	42550	-46.06	20240112	19250	19.22	20240923	0.25	N	179900	500	81 억		827533	N	N	2	N	00	N
20	20240926	140925	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22300	-400	5	-1.76	870070150	38712	33.41	22800	23500	21800	29500	15900	22700	22475.46	5.08	0	3646	25766	24232	22116	20582	18466	25000	21350	81	6800	500	16340	50	1	16286895	3632	-13.55	18.32	12	0.24	-1646.00	1217.00	42550	20240112	-47.59	19250	20240923	15.84	42550	-47.59	20240112	19250	15.84	20240923	42550	-47.59	20240112	19250	15.84	20240923	0.25	N	179900	500	81 억		827533	N	N	2	N	00	N
21	20240926	130923	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22150	-550	5	-2.42	760491750	33806	29.18	22800	23500	21800	29500	15900	22700	22495.76	5.08	0	3736	25766	24232	22116	20582	18466	25000	21350	81	6800	500	16340	50	1	16286895	3608	-13.46	18.20	12	0.21	-1646.00	1217.00	42550	20240112	-47.94	19250	20240923	15.06	42550	-47.94	20240112	19250	15.06	20240923	42550	-47.94	20240112	19250	15.06	20240923	0.25	N	179900	500	81 억		827533	N	N	2	N	00	N
22	20240926	120926	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22250	-450	5	-1.98	670474250	29744	25.67	22800	23500	21800	29500	15900	22700	22541.50	5.08	0	2277	25766	24232	22116	20582	18466	25000	21350	81	6800	500	16340	50	1	16286895	3624	-13.52	18.28	12	0.18	-1646.00	1217.00	42550	20240112	-47.71	19250	20240923	15.58	42550	-47.71	20240112	19250	15.58	20240923	42550	-47.71	20240112	19250	15.58	20240923	0.25	N	179900	500	81 억		827533	N	N	2	N	00	N
23	20240926	110925	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22300	-400	5	-1.76	602769750	26710	23.05	22800	23500	21800	29500	15900	22700	22567.19	5.08	0	2170	25766	24232	22116	20582	18466	25000	21350	81	6800	500	16340	50	1	16286895	3632	-13.55	18.32	12	0.16	-1646.00	1217.00	42550	20240112	-47.59	19250	20240923	15.84	42550	-47.59	20240112	19250	15.84	20240923	42550	-47.59	20240112	19250	15.84	20240923	0.25	N	179900	500	81 억		827533	N	N	2	N	00	N
24	20240926	100927	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22150	-550	5	-2.42	423096950	18559	16.02	22800	23500	22100	29500	15900	22700	22797.40	5.08	0	1253	25766	24232	22116	20582	18466	25000	21350	81	6800	500	16340	50	1	16286895	3608	-13.46	18.20	12	0.11	-1646.00	1217.00	42550	20240112	-47.94	19250	20240923	15.06	42550	-47.94	20240112	19250	15.06	20240923	42550	-47.94	20240112	19250	15.06	20240923	0.25	N	179900	500	81 억		827533	N	N	2	N	00	N
25	20240926	090923	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23050	350	2	1.54	40575500	1762	1.52	22800	23350	22750	29500	15900	22700	23028.09	5.08	0	112	25766	24232	22116	20582	18466	25000	21350	81	6800	500	16340	50	1	16286895	3754	-14.00	18.94	12	0.01	-1646.00	1217.00	42550	20240112	-45.83	19250	20240923	19.74	42550	-45.83	20240112	19250	19.74	20240923	42550	-45.83	20240112	19250	19.74	20240923	0.25	N	179900	500	81 억		827533	N	N	2	N	00	N
26	20240925	160914	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22700	2500	2	12.38	2575119950	115831	196.81	20550	23650	20000	26250	14150	20200	22231.62	5.08	0	-21287	20800	20500	19900	19600	19000	20650	19750	81	6050	500	14540	50	1	16286895	3697	-13.79	18.65	12	0.71	-1646.00	1217.00	42550	20240112	-46.65	19250	20240923	17.92	42550	-46.65	20240112	19250	17.92	20240923	42550	-46.65	20240112	19250	17.92	20240923	0.25	N	179900	500	81 억		827838	N	N	2	N	00	N
27	20240925	150921	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22600	2400	2	11.88	2451801700	110411	187.60	20550	23650	20000	26250	14150	20200	22206.14	5.08	0	-19419	20800	20500	19900	19600	19000	20650	19750	81	6050	500	14540	50	1	16286895	3681	-13.73	18.57	12	0.68	-1646.00	1217.00	42550	20240112	-46.89	19250	20240923	17.40	42550	-46.89	20240112	19250	17.40	20240923	42550	-46.89	20240112	19250	17.40	20240923	0.25	N	179900	500	81 억		827838	N	N	0	N	00	N
28	20240925	140922	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23200	3000	2	14.85	2129402200	96289	163.61	20550	23650	20000	26250	14150	20200	22114.70	5.08	0	-17693	20800	20500	19900	19600	19000	20650	19750	81	6050	500	14540	50	1	16286895	3779	-14.09	19.06	12	0.59	-1646.00	1217.00	42550	20240112	-45.48	19250	20240923	20.52	42550	-45.48	20240112	19250	20.52	20240923	42550	-45.48	20240112	19250	20.52	20240923	0.25	N	179900	500	81 억		827838	N	N	0	N	00	N
29	20240925	130922	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22600	2400	2	11.88	1512817400	69653	118.35	20550	23000	20000	26250	14150	20200	21719.34	5.08	0	-14039	20800	20500	19900	19600	19000	20650	19750	81	6050	500	14540	50	1	16286895	3681	-13.73	18.57	12	0.43	-1646.00	1217.00	42550	20240112	-46.89	19250	20240923	17.40	42550	-46.89	20240112	19250	17.40	20240923	42550	-46.89	20240112	19250	17.40	20240923	0.25	N	179900	500	81 억		827838	N	N	0	N	00	N
30	20240925	120922	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22150	1950	2	9.65	948238250	44579	75.75	20550	22300	20000	26250	14150	20200	21270.96	5.08	0	-5072	20800	20500	19900	19600	19000	20650	19750	81	6050	500	14540	50	1	16286895	3608	-13.46	18.20	12	0.27	-1646.00	1217.00	42550	20240112	-47.94	19250	20240923	15.06	42550	-47.94	20240112	19250	15.06	20240923	42550	-47.94	20240112	19250	15.06	20240923	0.25	N	179900	500	81 억		827838	N	N	0	N	00	N
31	20240925	110918	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21650	1450	2	7.18	540731900	26051	44.26	20550	21650	20000	26250	14150	20200	20756.67	5.08	0	-1913	20800	20500	19900	19600	19000	20650	19750	81	6050	500	14540	50	1	16286895	3526	-13.15	17.79	12	0.16	-1646.00	1217.00	42550	20240112	-49.12	19250	20240923	12.47	42550	-49.12	20240112	19250	12.47	20240923	42550	-49.12	20240112	19250	12.47	20240923	0.25	N	179900	500	81 억		827838	N	N	0	N	00	N
32	20240925	100915	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20700	500	2	2.48	217411850	10702	18.18	20550	20750	20000	26250	14150	20200	20315.07	5.08	0	-1447	20800	20500	19900	19600	19000	20650	19750	81	6050	500	14540	50	1	16286895	3371	-12.58	17.01	12	0.07	-1646.00	1217.00	42550	20240112	-51.35	19250	20240923	7.53	42550	-51.35	20240112	19250	7.53	20240923	42550	-51.35	20240112	19250	7.53	20240923	0.25	N	179900	500	81 억		827838	N	N	0	N	00	N
33	20240925	090925	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20100	-100	5	-0.50	20518300	1011	1.72	20550	20600	20100	26250	14150	20200	20295.05	5.08	0	-19	20800	20500	19900	19600	19000	20650	19750	81	6050	500	14540	50	1	16286895	3274	-12.21	16.52	12	0.01	-1646.00	1217.00	42550	20240112	-52.76	19250	20240923	4.42	42550	-52.76	20240112	19250	4.42	20240923	42550	-52.76	20240112	19250	4.42	20240923	0.25	N	179900	500	81 억		827838	N	N	0	N	00	N
34	20240924	160914	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20200	920	2	4.77	1159107970	58818	83.68	19740	20200	19300	25050	13500	19280	19705.60	4.88	0	21837	20726	20002	19626	18902	18526	19815	18715	81	5770	500	13880	50	1	16286895	3290	-12.27	16.60	12	0.36	-1646.00	1217.00	42550	20240112	-52.53	19250	20240923	4.94	42550	-52.53	20240112	19250	4.94	20240923	42550	-52.53	20240112	19250	4.94	20240923	0.26	N	179900	500	81 억		794973	N	N	0	N	00	N
35	20240924	150914	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	19950	670	2	3.48	1134195290	57579	81.92	19740	20100	19300	25050	13500	19280	19698.07	4.88	0	21522	20726	20002	19626	18902	18526	19815	18715	81	5770	500	13880	10	1	16286895	3249	-12.12	16.39	12	0.35	-1646.00	1217.00	42550	20240112	-53.11	19250	20240923	3.64	42550	-53.11	20240112	19250	3.64	20240923	42550	-53.11	20240112	19250	3.64	20240923	0.26	N	179900	500	81 억		794973	N	N	0	N	00	N
36	20240924	140905	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	19780	500	2	2.59	945968170	48138	68.48	19740	19980	19300	25050	13500	19280	19651.17	4.88	0	15436	20726	20002	19626	18902	18526	19815	18715	81	5770	500	13880	10	1	16286895	3222	-12.02	16.25	12	0.30	-1646.00	1217.00	42550	20240112	-53.51	19250	20240923	2.75	42550	-53.51	20240112	19250	2.75	20240923	42550	-53.51	20240112	19250	2.75	20240923	0.26	N	179900	500	81 억		794973	N	N	0	N	00	N
37	20240924	130915	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	19310	30	2	0.16	814255990	41438	58.95	19740	19980	19300	25050	13500	19280	19649.98	4.88	0	11591	20726	20002	19626	18902	18526	19815	18715	81	5770	500	13880	10	1	16286895	3145	-11.73	15.87	12	0.25	-1646.00	1217.00	42550	20240112	-54.62	19250	20240923	0.31	42550	-54.62	20240112	19250	0.31	20240923	42550	-54.62	20240112	19250	0.31	20240923	0.26	N	179900	500	81 억		794973	N	N	0	N	00	N
38	20240924	120907	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	19460	180	2	0.93	663930900	33693	47.93	19740	19980	19360	25050	13500	19280	19705.31	4.88	0	8171	20726	20002	19626	18902	18526	19815	18715	81	5770	500	13880	10	1	16286895	3169	-11.82	15.99	12	0.21	-1646.00	1217.00	42550	20240112	-54.27	19250	20240923	1.09	42550	-54.27	20240112	19250	1.09	20240923	42550	-54.27	20240112	19250	1.09	20240923	0.26	N	179900	500	81 억		794973	N	N	0	N	00	N
39	20240924	110915	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	19710	430	2	2.23	516076370	26129	37.17	19740	19980	19380	25050	13500	19280	19751.10	4.88	0	7077	20726	20002	19626	18902	18526	19815	18715	81	5770	500	13880	10	1	16286895	3210	-11.97	16.20	12	0.16	-1646.00	1217.00	42550	20240112	-53.68	19250	20240923	2.39	42550	-53.68	20240112	19250	2.39	20240923	42550	-53.68	20240112	19250	2.39	20240923	0.26	N	179900	500	81 억		794973	N	N	0	N	00	N
40	20240924	100915	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	19850	570	2	2.96	270318730	13707	19.50	19740	19900	19380	25050	13500	19280	19721.22	4.88	0	6852	20726	20002	19626	18902	18526	19815	18715	81	5770	500	13880	10	1	16286895	3233	-12.06	16.31	12	0.08	-1646.00	1217.00	42550	20240112	-53.35	19250	20240923	3.12	42550	-53.35	20240112	19250	3.12	20240923	42550	-53.35	20240112	19250	3.12	20240923	0.26	N	179900	500	81 억		794973	N	N	0	N	00	N
41	20240924	090917	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	19580	300	2	1.56	19351140	990	1.41	19740	19740	19380	25050	13500	19280	19546.61	4.88	0	-381	20726	20002	19626	18902	18526	19815	18715	81	5770	500	13880	10	1	16286895	3189	-11.90	16.09	12	0.01	-1646.00	1217.00	42550	20240112	-53.98	19250	20240923	1.71	42550	-53.98	20240112	19250	1.71	20240923	42550	-53.98	20240112	19250	1.71	20240923	0.26	N	179900	500	81 억		794973	N	N	0	N	00	N
42	20240923	160911	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	19280	-1270	5	-6.18	1385710090	70261	230.76	20350	20350	19250	26700	14400	20550	19722.51	4.91	0	-4143	21183	20866	20433	20116	19683	21025	20275	81	6150	500	14790	10	1	16286895	3140	-11.71	15.84	12	0.43	-1646.00	1217.00	42550	20240112	-54.69	19250	20240923	0.16	42550	-54.69	20240112	19250	0.16	20240923	42550	-54.69	20240112	19250	0.16	20240923	0.26	N	179900	500	81 억		800205	N	N	0	N	00	N
43	20240923	150913	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	19320	-1230	5	-5.99	1338649310	67824	222.76	20350	20350	19250	26700	14400	20550	19737.10	4.91	0	-3514	21183	20866	20433	20116	19683	21025	20275	81	6150	500	14790	10	1	16286895	3147	-11.74	15.88	12	0.42	-1646.00	1217.00	42550	20240112	-54.59	19250	20240923	0.36	42550	-54.59	20240112	19250	0.36	20240923	42550	-54.59	20240112	19250	0.36	20240923	0.26	N	179900	500	81 억		800205	N	N	0	N	00	N
44	20240923	140918	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	19520	-1030	5	-5.01	1033450130	52114	171.16	20350	20350	19440	26700	14400	20550	19830.57	4.91	0	1656	21183	20866	20433	20116	19683	21025	20275	81	6150	500	14790	10	1	16286895	3179	-11.86	16.04	12	0.32	-1646.00	1217.00	42550	20240112	-54.12	19440	20240923	0.41	42550	-54.12	20240112	19440	0.41	20240923	42550	-54.12	20240112	19440	0.41	20240923	0.26	N	179900	500	81 억		800205	N	N	0	N	00	N
45	20240923	130914	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	19800	-750	5	-3.65	663037330	33182	108.98	20350	20350	19550	26700	14400	20550	19981.84	4.91	0	2570	21183	20866	20433	20116	19683	21025	20275	81	6150	500	14790	10	1	16286895	3225	-12.03	16.27	12	0.20	-1646.00	1217.00	42550	20240112	-53.47	19550	20240923	1.28	42550	-53.47	20240112	19550	1.28	20240923	42550	-53.47	20240112	19550	1.28	20240923	0.26	N	179900	500	81 억		800205	N	N	0	N	00	N
46	20240923	120914	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	19980	-570	5	-2.77	425118790	21180	69.56	20350	20350	19950	26700	14400	20550	20071.71	4.91	0	5856	21183	20866	20433	20116	19683	21025	20275	81	6150	500	14790	10	1	16286895	3254	-12.14	16.42	12	0.13	-1646.00	1217.00	42550	20240112	-53.04	19950	20240923	0.15	42550	-53.04	20240112	19950	0.15	20240923	42550	-53.04	20240112	19950	0.15	20240923	0.26	N	179900	500	81 억		800205	N	N	0	N	00	N
47	20240923	110915	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20150	-400	5	-1.95	195555350	9720	31.92	20350	20350	20000	26700	14400	20550	20118.86	4.91	0	1200	21183	20866	20433	20116	19683	21025	20275	81	6150	500	14790	50	1	16286895	3282	-12.24	16.56	12	0.06	-1646.00	1217.00	42550	20240112	-52.64	19950	20240913	1.00	42550	-52.64	20240112	19950	1.00	20240913	42550	-52.64	20240112	19950	1.00	20240913	0.26	N	179900	500	81 억		800205	N	N	0	N	00	N
48	20240923	100912	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20050	-500	5	-2.43	153691250	7640	25.09	20350	20350	20000	26700	14400	20550	20116.66	4.91	0	-367	21183	20866	20433	20116	19683	21025	20275	81	6150	500	14790	50	1	16286895	3266	-12.18	16.47	12	0.05	-1646.00	1217.00	42550	20240112	-52.88	19950	20240913	0.50	42550	-52.88	20240112	19950	0.50	20240913	42550	-52.88	20240112	19950	0.50	20240913	0.26	N	179900	500	81 억		800205	N	N	0	N	00	N
49	20240923	090913	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20200	-350	5	-1.70	38721650	1917	6.30	20350	20350	20100	26700	14400	20550	20199.09	4.91	0	-1184	21183	20866	20433	20116	19683	21025	20275	81	6150	500	14790	50	1	16286895	3290	-12.27	16.60	12	0.01	-1646.00	1217.00	42550	20240112	-52.53	19950	20240913	1.25	42550	-52.53	20240112	19950	1.25	20240913	42550	-52.53	20240112	19950	1.25	20240913	0.26	N	179900	500	81 억		800205	N	N	0	N	00	N
50	20240913	160829	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	20750	100	2	0.48	496320370	24371	36.98	20400	20900	19950	26800	14500	20650	20365.20	4.94	0	-3912	22216	21432	20916	20132	19616	21825	20525	81	6150	500	14860	50	1	16286895	3380	-12.61	17.05	12	0.15	-1646.00	1217.00	42550	20240112	-51.23	19950	20240913	4.01	42550	-51.23	20240112	19950	4.01	20240913	42550	-51.23	20240112	19950	4.01	20240913	0.26	N	179900	500	81 억		804724	N	N	7	N	00	N
51	20240913	150836	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	20650	0	3	0.00	463165570	22771	34.55	20400	20900	19950	26800	14500	20650	20340.15	4.94	0	-4060	22216	21432	20916	20132	19616	21825	20525	81	6150	500	14860	50	1	16286895	3363	-12.55	16.97	12	0.14	-1646.00	1217.00	42550	20240112	-51.47	19950	20240913	3.51	42550	-51.47	20240112	19950	3.51	20240913	42550	-51.47	20240112	19950	3.51	20240913	0.26	N	179900	500	81 억		804724	N	N	0	N	00	N
52	20240913	140839	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	20700	50	2	0.24	428849320	21110	32.03	20400	20900	19950	26800	14500	20650	20314.98	4.94	0	-4220	22216	21432	20916	20132	19616	21825	20525	81	6150	500	14860	50	1	16286895	3371	-12.58	17.01	12	0.13	-1646.00	1217.00	42550	20240112	-51.35	19950	20240913	3.76	42550	-51.35	20240112	19950	3.76	20240913	42550	-51.35	20240112	19950	3.76	20240913	0.26	N	179900	500	81 억		804724	N	N	0	N	00	N
53	20240913	130834	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	20600	-50	5	-0.24	353887570	17489	26.53	20400	20700	19950	26800	14500	20650	20234.87	4.94	0	-2810	22216	21432	20916	20132	19616	21825	20525	81	6150	500	14860	50	1	16286895	3355	-12.52	16.93	12	0.11	-1646.00	1217.00	42550	20240112	-51.59	19950	20240913	3.26	42550	-51.59	20240112	19950	3.26	20240913	42550	-51.59	20240112	19950	3.26	20240913	0.26	N	179900	500	81 억		804724	N	N	0	N	00	N
54	20240913	120833	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	20600	-50	5	-0.24	348319520	17219	26.12	20400	20700	19950	26800	14500	20650	20228.79	4.94	0	-2772	22216	21432	20916	20132	19616	21825	20525	81	6150	500	14860	50	1	16286895	3355	-12.52	16.93	12	0.11	-1646.00	1217.00	42550	20240112	-51.59	19950	20240913	3.26	42550	-51.59	20240112	19950	3.26	20240913	42550	-51.59	20240112	19950	3.26	20240913	0.26	N	179900	500	81 억		804724	N	N	0	N	00	N
55	20240913	110834	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	20350	-300	5	-1.45	308832820	15300	23.21	20400	20600	19950	26800	14500	20650	20185.15	4.94	0	-1850	22216	21432	20916	20132	19616	21825	20525	81	6150	500	14860	50	1	16286895	3314	-12.36	16.72	12	0.09	-1646.00	1217.00	42550	20240112	-52.17	19950	20240913	2.01	42550	-52.17	20240112	19950	2.01	20240913	42550	-52.17	20240112	19950	2.01	20240913	0.26	N	179900	500	81 억		804724	N	N	0	N	00	N
56	20240913	100838	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	20350	-300	5	-1.45	257253720	12761	19.36	20400	20600	19950	26800	14500	20650	20159.37	4.94	0	-871	22216	21432	20916	20132	19616	21825	20525	81	6150	500	14860	50	1	16286895	3314	-12.36	16.72	12	0.08	-1646.00	1217.00	42550	20240112	-52.17	19950	20240913	2.01	42550	-52.17	20240112	19950	2.01	20240913	42550	-52.17	20240112	19950	2.01	20240913	0.26	N	179900	500	81 억		804724	N	N	0	N	00	N
57	20240913	090841	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20300	-350	5	-1.69	31621800	1554	2.36	20400	20450	20150	26800	14500	20650	20348.65	4.94	0	-375	22216	21432	20916	20132	19616	21825	20525	81	6150	500	14860	50	1	16286895	3306	-12.33	16.68	12	0.01	-1646.00	1217.00	42550	20240112	-52.29	19990	20240910	1.55	42550	-52.29	20240112	19990	1.55	20240910	42550	-52.29	20240112	19990	1.55	20240910	0.26	N	179900	500	81 억		804724	N	N	0	N	00	N
58	20240912	160820	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20650	-200	5	-0.96	1385145650	65848	259.42	20500	21700	20400	27100	14600	20850	21040.11	4.95	0	5273	21583	21216	20833	20466	20083	21400	20650	81	6250	500	15010	50	1	16286895	3363	-12.55	16.97	12	0.40	-1646.00	1217.00	42550	20240112	-51.47	19990	20240910	3.30	42550	-51.47	20240112	19990	3.30	20240910	42550	-51.47	20240112	19990	3.30	20240910	0.27	N	179900	500	81 억		805450	N	N	310	N	00	N
59	20240912	150833	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21050	200	2	0.96	1163061550	55096	217.06	20500	21700	20400	27100	14600	20850	21109.73	4.95	0	9398	21583	21216	20833	20466	20083	21400	20650	81	6250	500	15010	50	1	16286895	3428	-12.79	17.30	12	0.34	-1646.00	1217.00	42550	20240112	-50.53	19990	20240910	5.30	42550	-50.53	20240112	19990	5.30	20240910	42550	-50.53	20240112	19990	5.30	20240910	0.27	N	179900	500	81 억		805450	N	N	310	N	00	N
60	20240912	140837	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21150	300	2	1.44	908442950	42991	169.37	20500	21700	20400	27100	14600	20850	21131.00	4.95	0	3604	21583	21216	20833	20466	20083	21400	20650	81	6250	500	15010	50	1	16286895	3445	-12.85	17.38	12	0.26	-1646.00	1217.00	42550	20240112	-50.29	19990	20240910	5.80	42550	-50.29	20240112	19990	5.80	20240910	42550	-50.29	20240112	19990	5.80	20240910	0.27	N	179900	500	81 억		805450	N	N	310	N	00	N
61	20240912	130830	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21250	400	2	1.92	711952150	33711	132.81	20500	21700	20400	27100	14600	20850	21119.28	4.95	0	3979	21583	21216	20833	20466	20083	21400	20650	81	6250	500	15010	50	1	16286895	3461	-12.91	17.46	12	0.21	-1646.00	1217.00	42550	20240112	-50.06	19990	20240910	6.30	42550	-50.06	20240112	19990	6.30	20240910	42550	-50.06	20240112	19990	6.30	20240910	0.27	N	179900	500	81 억		805450	N	N	310	N	00	N
62	20240912	120829	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21100	250	2	1.20	627931150	29724	117.10	20500	21700	20400	27100	14600	20850	21125.39	4.95	0	2797	21583	21216	20833	20466	20083	21400	20650	81	6250	500	15010	50	1	16286895	3437	-12.82	17.34	12	0.18	-1646.00	1217.00	42550	20240112	-50.41	19990	20240910	5.55	42550	-50.41	20240112	19990	5.55	20240910	42550	-50.41	20240112	19990	5.55	20240910	0.27	N	179900	500	81 억		805450	N	N	310	N	00	N
63	20240912	110828	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20700	-150	5	-0.72	452739050	21366	84.17	20500	21700	20400	27100	14600	20850	21189.70	4.95	0	531	21583	21216	20833	20466	20083	21400	20650	81	6250	500	15010	50	1	16286895	3371	-12.58	17.01	12	0.13	-1646.00	1217.00	42550	20240112	-51.35	19990	20240910	3.55	42550	-51.35	20240112	19990	3.55	20240910	42550	-51.35	20240112	19990	3.55	20240910	0.27	N	179900	500	81 억		805450	N	N	310	N	00	N
64	20240912	100830	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21000	150	2	0.72	310181800	14522	57.21	20500	21700	20400	27100	14600	20850	21359.44	4.95	0	-1295	21583	21216	20833	20466	20083	21400	20650	81	6250	500	15010	50	1	16286895	3420	-12.76	17.26	12	0.09	-1646.00	1217.00	42550	20240112	-50.65	19990	20240910	5.05	42550	-50.65	20240112	19990	5.05	20240910	42550	-50.65	20240112	19990	5.05	20240910	0.27	N	179900	500	81 억		805450	N	N	310	N	00	N
65	20240912	090830	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21250	400	2	1.92	42857450	2041	8.04	20500	21300	20400	27100	14600	20850	20998.26	4.95	0	580	21583	21216	20833	20466	20083	21400	20650	81	6250	500	15010	50	1	16286895	3461	-12.91	17.46	12	0.01	-1646.00	1217.00	42550	20240112	-50.06	19990	20240910	6.30	42550	-50.06	20240112	19990	6.30	20240910	42550	-50.06	20240112	19990	6.30	20240910	0.27	N	179900	500	81 억		805450	N	N	310	N	00	N
66	20240911	160811	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20850	600	2	2.96	525612400	25352	58.12	20500	21200	20450	26300	14200	20250	20732.54	4.92	0	948	22090	21170	20580	19660	19070	20875	19365	81	6050	500	14580	50	1	16286895	3396	-12.67	17.13	12	0.16	-1646.00	1217.00	42550	20240112	-51.00	19990	20240910	4.30	42550	-51.00	20240112	19990	4.30	20240910	42550	-51.00	20240112	19990	4.30	20240910	0.28	N	179900	500	81 억		801514	N	N	310	N	00	N
67	20240911	150818	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20700	450	2	2.22	499453850	24092	55.23	20500	21200	20450	26300	14200	20250	20731.11	4.92	0	1715	22090	21170	20580	19660	19070	20875	19365	81	6050	500	14580	50	1	16286895	3371	-12.58	17.01	12	0.15	-1646.00	1217.00	42550	20240112	-51.35	19990	20240910	3.55	42550	-51.35	20240112	19990	3.55	20240910	42550	-51.35	20240112	19990	3.55	20240910	0.28	N	179900	500	81 억		801514	N	N	577	N	00	N
68	20240911	140819	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20700	450	2	2.22	371007250	17844	40.91	20500	21200	20450	26300	14200	20250	20791.71	4.92	0	2027	22090	21170	20580	19660	19070	20875	19365	81	6050	500	14580	50	1	16286895	3371	-12.58	17.01	12	0.11	-1646.00	1217.00	42550	20240112	-51.35	19990	20240910	3.55	42550	-51.35	20240112	19990	3.55	20240910	42550	-51.35	20240112	19990	3.55	20240910	0.28	N	179900	500	81 억		801514	N	N	577	N	00	N
69	20240911	130815	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20750	500	2	2.47	281481050	13537	31.03	20500	21200	20450	26300	14200	20250	20793.46	4.92	0	2180	22090	21170	20580	19660	19070	20875	19365	81	6050	500	14580	50	1	16286895	3380	-12.61	17.05	12	0.08	-1646.00	1217.00	42550	20240112	-51.23	19990	20240910	3.80	42550	-51.23	20240112	19990	3.80	20240910	42550	-51.23	20240112	19990	3.80	20240910	0.28	N	179900	500	81 억		801514	N	N	577	N	00	N
70	20240911	120821	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20750	500	2	2.47	270560650	13011	29.83	20500	21200	20450	26300	14200	20250	20794.76	4.92	0	2042	22090	21170	20580	19660	19070	20875	19365	81	6050	500	14580	50	1	16286895	3380	-12.61	17.05	12	0.08	-1646.00	1217.00	42550	20240112	-51.23	19990	20240910	3.80	42550	-51.23	20240112	19990	3.80	20240910	42550	-51.23	20240112	19990	3.80	20240910	0.28	N	179900	500	81 억		801514	N	N	577	N	00	N
71	20240911	110810	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20700	450	2	2.22	250396650	12039	27.60	20500	21200	20450	26300	14200	20250	20798.79	4.92	0	2022	22090	21170	20580	19660	19070	20875	19365	81	6050	500	14580	50	1	16286895	3371	-12.58	17.01	12	0.07	-1646.00	1217.00	42550	20240112	-51.35	19990	20240910	3.55	42550	-51.35	20240112	19990	3.55	20240910	42550	-51.35	20240112	19990	3.55	20240910	0.28	N	179900	500	81 억		801514	N	N	577	N	00	N
72	20240911	100807	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21000	750	2	3.70	108951250	5232	11.99	20500	21200	20450	26300	14200	20250	20824.02	4.92	0	1311	22090	21170	20580	19660	19070	20875	19365	81	6050	500	14580	50	1	16286895	3420	-12.76	17.26	12	0.03	-1646.00	1217.00	42550	20240112	-50.65	19990	20240910	5.05	42550	-50.65	20240112	19990	5.05	20240910	42550	-50.65	20240112	19990	5.05	20240910	0.28	N	179900	500	81 억		801514	N	N	577	N	00	N
73	20240911	090822	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20600	350	2	1.73	12260300	598	1.37	20500	20600	20450	26300	14200	20250	20502.17	4.92	0	-49	22090	21170	20580	19660	19070	20875	19365	81	6050	500	14580	50	1	16286895	3355	-12.52	16.93	12	0.00	-1646.00	1217.00	42550	20240112	-51.59	19990	20240910	3.05	42550	-51.59	20240112	19990	3.05	20240910	42550	-51.59	20240112	19990	3.05	20240910	0.28	N	179900	500	81 억		801514	N	N	577	N	00	N
74	20240910	160812	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	20250	-1400	5	-6.47	890419640	43620	93.98	21450	21500	19990	28100	15200	21650	20413.10	4.91	0	-5099	22816	22232	21116	20532	19416	22525	20825	81	6450	500	15580	50	1	16286895	3298	-12.30	16.64	12	0.27	-1646.00	1217.00	42550	20240112	-52.41	19990	20240910	1.30	42550	-52.41	20240112	19990	1.30	20240910	42550	-52.41	20240112	19990	1.30	20240910	0.29	N	179900	500	81 억		800281	N	N	577	N	00	N
75	20240910	150820	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	20100	-1550	5	-7.16	847044940	41466	89.34	21450	21500	19990	28100	15200	21650	20427.46	4.91	0	-5031	22816	22232	21116	20532	19416	22525	20825	81	6450	500	15580	50	1	16286895	3274	-12.21	16.52	12	0.25	-1646.00	1217.00	42550	20240112	-52.76	19990	20240910	0.55	42550	-52.76	20240112	19990	0.55	20240910	42550	-52.76	20240112	19990	0.55	20240910	0.29	N	179900	500	81 억		800281	N	N	0	N	00	N
76	20240910	140813	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	20150	-1500	5	-6.93	665396140	32442	69.90	21450	21500	19990	28100	15200	21650	20510.33	4.91	0	-5632	22816	22232	21116	20532	19416	22525	20825	81	6450	500	15580	50	1	16286895	3282	-12.24	16.56	12	0.20	-1646.00	1217.00	42550	20240112	-52.64	19990	20240910	0.80	42550	-52.64	20240112	19990	0.80	20240910	42550	-52.64	20240112	19990	0.80	20240910	0.29	N	179900	500	81 억		800281	N	N	0	N	00	N
77	20240910	130811	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20250	-1400	5	-6.47	507709450	24579	52.95	21450	21500	20200	28100	15200	21650	20656.23	4.91	0	-6620	22816	22232	21116	20532	19416	22525	20825	81	6450	500	15580	50	1	16286895	3298	-12.30	16.64	12	0.15	-1646.00	1217.00	42550	20240112	-52.41	20000	20240909	1.25	42550	-52.41	20240112	20000	1.25	20240909	42550	-52.41	20240112	20000	1.25	20240909	0.29	N	179900	500	81 억		800281	N	N	0	N	00	N
78	20240910	120812	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20400	-1250	5	-5.77	428184100	20664	44.52	21450	21500	20300	28100	15200	21650	20721.26	4.91	0	-6285	22816	22232	21116	20532	19416	22525	20825	81	6450	500	15580	50	1	16286895	3323	-12.39	16.76	12	0.13	-1646.00	1217.00	42550	20240112	-52.06	20000	20240909	2.00	42550	-52.06	20240112	20000	2.00	20240909	42550	-52.06	20240112	20000	2.00	20240909	0.29	N	179900	500	81 억		800281	N	N	0	N	00	N
79	20240910	110811	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20550	-1100	5	-5.08	297175800	14249	30.70	21450	21500	20550	28100	15200	21650	20855.91	4.91	0	-5704	22816	22232	21116	20532	19416	22525	20825	81	6450	500	15580	50	1	16286895	3347	-12.48	16.89	12	0.09	-1646.00	1217.00	42550	20240112	-51.70	20000	20240909	2.75	42550	-51.70	20240112	20000	2.75	20240909	42550	-51.70	20240112	20000	2.75	20240909	0.29	N	179900	500	81 억		800281	N	N	0	N	00	N
80	20240910	100815	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20900	-750	5	-3.46	208979800	9994	21.53	21450	21500	20650	28100	15200	21650	20910.53	4.91	0	-4249	22816	22232	21116	20532	19416	22525	20825	81	6450	500	15580	50	1	16286895	3404	-12.70	17.17	12	0.06	-1646.00	1217.00	42550	20240112	-50.88	20000	20240909	4.50	42550	-50.88	20240112	20000	4.50	20240909	42550	-50.88	20240112	20000	4.50	20240909	0.29	N	179900	500	81 억		800281	N	N	0	N	00	N
81	20240910	090812	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	20800	-850	5	-3.93	71901500	3404	7.33	21450	21500	20800	28100	15200	21650	21122.65	4.91	0	-1965	22816	22232	21116	20532	19416	22525	20825	81	6450	500	15580	50	1	16286895	3388	-12.64	17.09	12	0.02	-1646.00	1217.00	42550	20240112	-51.12	20000	20240909	4.00	42550	-51.12	20240112	20000	4.00	20240909	42550	-51.12	20240112	20000	4.00	20240909	0.29	N	179900	500	81 억		800281	N	N	0	N	00	N
82	20240909	160756	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	21650	550	2	2.61	969873750	46415	109.88	20000	21700	20000	27400	14800	21100	20895.68	4.90	0	11517	23266	22182	21566	20482	19866	21875	20175	81	6300	500	15190	50	1	16286895	3526	-13.15	17.79	12	0.28	-1646.00	1217.00	42550	20240112	-49.12	20000	20240909	8.25	42550	-49.12	20240112	20000	8.25	20240909	42550	-49.12	20240112	20000	8.25	20240909	0.29	N	179900	500	81 억		798784	N	N	0	N	00	N
83	20240909	150805	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	21350	250	2	1.18	893475250	42867	101.48	20000	21700	20000	27400	14800	21100	20842.96	4.90	0	11395	23266	22182	21566	20482	19866	21875	20175	81	6300	500	15190	50	1	16286895	3477	-12.97	17.54	12	0.26	-1646.00	1217.00	42550	20240112	-49.82	20000	20240909	6.75	42550	-49.82	20240112	20000	6.75	20240909	42550	-49.82	20240112	20000	6.75	20240909	0.29	N	179900	500	81 억		798784	N	N	0	N	00	N
84	20240909	140807	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	21250	150	2	0.71	844173050	40555	96.01	20000	21700	20000	27400	14800	21100	20815.51	4.90	0	10810	23266	22182	21566	20482	19866	21875	20175	81	6300	500	15190	50	1	16286895	3461	-12.91	17.46	12	0.25	-1646.00	1217.00	42550	20240112	-50.06	20000	20240909	6.25	42550	-50.06	20240112	20000	6.25	20240909	42550	-50.06	20240112	20000	6.25	20240909	0.29	N	179900	500	81 억		798784	N	N	0	N	00	N
85	20240909	130801	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	21400	300	2	1.42	758545200	36565	86.56	20000	21400	20000	27400	14800	21100	20745.12	4.90	0	10314	23266	22182	21566	20482	19866	21875	20175	81	6300	500	15190	50	1	16286895	3485	-13.00	17.58	12	0.22	-1646.00	1217.00	42550	20240112	-49.71	20000	20240909	7.00	42550	-49.71	20240112	20000	7.00	20240909	42550	-49.71	20240112	20000	7.00	20240909	0.29	N	179900	500	81 억		798784	N	N	0	N	00	N
86	20240909	120759	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	21150	50	2	0.24	702725700	33931	80.33	20000	21150	20000	27400	14800	21100	20710.43	4.90	0	9022	23266	22182	21566	20482	19866	21875	20175	81	6300	500	15190	50	1	16286895	3445	-12.85	17.38	12	0.21	-1646.00	1217.00	42550	20240112	-50.29	20000	20240909	5.75	42550	-50.29	20240112	20000	5.75	20240909	42550	-50.29	20240112	20000	5.75	20240909	0.29	N	179900	500	81 억		798784	N	N	0	N	00	N
87	20240909	110800	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	20850	-250	5	-1.18	629383250	30439	72.06	20000	21100	20000	27400	14800	21100	20676.87	4.90	0	8054	23266	22182	21566	20482	19866	21875	20175	81	6300	500	15190	50	1	16286895	3396	-12.67	17.13	12	0.19	-1646.00	1217.00	42550	20240112	-51.00	20000	20240909	4.25	42550	-51.00	20240112	20000	4.25	20240909	42550	-51.00	20240112	20000	4.25	20240909	0.29	N	179900	500	81 억		798784	N	N	0	N	00	N
88	20240909	100804	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	20850	-250	5	-1.18	504177500	24453	57.89	20000	21100	20000	27400	14800	21100	20618.23	4.90	0	5569	23266	22182	21566	20482	19866	21875	20175	81	6300	500	15190	50	1	16286895	3396	-12.67	17.13	12	0.15	-1646.00	1217.00	42550	20240112	-51.00	20000	20240909	4.25	42550	-51.00	20240112	20000	4.25	20240909	42550	-51.00	20240112	20000	4.25	20240909	0.29	N	179900	500	81 억		798784	N	N	0	N	00	N
89	20240909	090759	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	20800	-300	5	-1.42	331113100	16175	38.29	20000	21100	20000	27400	14800	21100	20470.67	4.90	0	4088	23266	22182	21566	20482	19866	21875	20175	81	6300	500	15190	50	1	16286895	3388	-12.64	17.09	12	0.10	-1646.00	1217.00	42550	20240112	-51.12	20000	20240909	4.00	42550	-51.12	20240112	20000	4.00	20240909	42550	-51.12	20240112	20000	4.00	20240909	0.29	N	179900	500	81 억		798784	N	N	0	N	00	N
90	20240906	160748	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	21100	-1350	5	-6.01	899235450	42203	182.93	22650	22650	20950	29150	15750	22450	21307.63	4.99	0	-8540	23083	22766	22133	21816	21183	22925	21975	81	6700	500	16160	50	1	16286895	3437	-12.82	17.34	12	0.26	-1646.00	1217.00	42550	20240112	-50.41	20950	20240906	0.72	42550	-50.41	20240112	20950	0.72	20240906	42550	-50.41	20240112	20950	0.72	20240906	0.29	N	179900	500	81 억		811959	N	N	0	N	00	N
91	20240906	150800	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	21150	-1300	5	-5.79	854691300	40103	173.82	22650	22650	20950	29150	15750	22450	21312.40	4.99	0	-8331	23083	22766	22133	21816	21183	22925	21975	81	6700	500	16160	50	1	16286895	3445	-12.85	17.38	12	0.25	-1646.00	1217.00	42550	20240112	-50.29	20950	20240906	0.95	42550	-50.29	20240112	20950	0.95	20240906	42550	-50.29	20240112	20950	0.95	20240906	0.29	N	179900	500	81 억		811959	N	N	0	N	00	N
92	20240906	140809	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	21000	-1450	5	-6.46	800231950	37521	162.63	22650	22650	20950	29150	15750	22450	21327.58	4.99	0	-7888	23083	22766	22133	21816	21183	22925	21975	81	6700	500	16160	50	1	16286895	3420	-12.76	17.26	12	0.23	-1646.00	1217.00	42550	20240112	-50.65	20950	20240906	0.24	42550	-50.65	20240112	20950	0.24	20240906	42550	-50.65	20240112	20950	0.24	20240906	0.29	N	179900	500	81 억		811959	N	N	0	N	00	N
93	20240906	130801	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	21150	-1300	5	-5.79	630164450	29473	127.75	22650	22650	21000	29150	15750	22450	21381.08	4.99	0	-5970	23083	22766	22133	21816	21183	22925	21975	81	6700	500	16160	50	1	16286895	3445	-12.85	17.38	12	0.18	-1646.00	1217.00	42550	20240112	-50.29	21000	20240906	0.71	42550	-50.29	20240112	21000	0.71	20240906	42550	-50.29	20240112	21000	0.71	20240906	0.29	N	179900	500	81 억		811959	N	N	0	N	00	N
94	20240906	120800	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	21550	-900	5	-4.01	573501750	26808	116.20	22650	22650	21000	29150	15750	22450	21392.93	4.99	0	-3758	23083	22766	22133	21816	21183	22925	21975	81	6700	500	16160	50	1	16286895	3510	-13.09	17.71	12	0.16	-1646.00	1217.00	42550	20240112	-49.35	21000	20240906	2.62	42550	-49.35	20240112	21000	2.62	20240906	42550	-49.35	20240112	21000	2.62	20240906	0.29	N	179900	500	81 억		811959	N	N	0	N	00	N
95	20240906	110803	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	21300	-1150	5	-5.12	486329850	22727	98.51	22650	22650	21000	29150	15750	22450	21398.77	4.99	0	-2345	23083	22766	22133	21816	21183	22925	21975	81	6700	500	16160	50	1	16286895	3469	-12.94	17.50	12	0.14	-1646.00	1217.00	42550	20240112	-49.94	21000	20240906	1.43	42550	-49.94	20240112	21000	1.43	20240906	42550	-49.94	20240112	21000	1.43	20240906	0.29	N	179900	500	81 억		811959	N	N	0	N	00	N
96	20240906	100758	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	21400	-1050	5	-4.68	207016250	9587	41.55	22650	22650	21300	29150	15750	22450	21593.43	4.99	0	-3335	23083	22766	22133	21816	21183	22925	21975	81	6700	500	16160	50	1	16286895	3485	-13.00	17.58	12	0.06	-1646.00	1217.00	42550	20240112	-49.71	21300	20240906	0.47	42550	-49.71	20240112	21300	0.47	20240906	42550	-49.71	20240112	21300	0.47	20240906	0.29	N	179900	500	81 억		811959	N	N	0	N	00	N
97	20240906	090801	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21900	-550	5	-2.45	10628500	479	2.08	22650	22650	21900	29150	15750	22450	22188.94	4.99	0	-199	23083	22766	22133	21816	21183	22925	21975	81	6700	500	16160	50	1	16286895	3567	-13.30	18.00	12	0.00	-1646.00	1217.00	42550	20240112	-48.53	21450	20240904	2.10	42550	-48.53	20240112	21450	2.10	20240904	42550	-48.53	20240112	21450	2.10	20240904	0.29	N	179900	500	81 억		811959	N	N	0	N	00	N
98	20240905	160748	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22450	700	2	3.22	504532750	23023	48.29	21900	22450	21500	28250	15250	21750	21914.29	5.00	0	3085	23283	22516	21983	21216	20683	22250	20950	81	6500	500	15660	50	1	16286895	3656	-13.64	18.45	12	0.14	-1646.00	1217.00	42550	20240112	-47.24	21450	20240904	4.66	42550	-47.24	20240112	21450	4.66	20240904	42550	-47.24	20240112	21450	4.66	20240904	0.29	N	179900	500	81 억		814415	N	N	228	N	00	N
99	20240905	150801	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22000	250	2	1.15	453492950	20737	43.50	21900	22250	21500	28250	15250	21750	21868.78	5.00	0	3806	23283	22516	21983	21216	20683	22250	20950	81	6500	500	15660	50	1	16286895	3583	-13.37	18.08	12	0.13	-1646.00	1217.00	42550	20240112	-48.30	21450	20240904	2.56	42550	-48.30	20240112	21450	2.56	20240904	42550	-48.30	20240112	21450	2.56	20240904	0.29	N	179900	500	81 억		814415	N	N	228	N	00	N
100	20240905	140756	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21850	100	2	0.46	397056950	18169	38.11	21900	22250	21500	28250	15250	21750	21853.54	5.00	0	2794	23283	22516	21983	21216	20683	22250	20950	81	6500	500	15660	50	1	16286895	3559	-13.27	17.95	12	0.11	-1646.00	1217.00	42550	20240112	-48.65	21450	20240904	1.86	42550	-48.65	20240112	21450	1.86	20240904	42550	-48.65	20240112	21450	1.86	20240904	0.29	N	179900	500	81 억		814415	N	N	228	N	00	N
101	20240905	130758	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21750	0	3	0.00	329597050	15076	31.62	21900	22250	21500	28250	15250	21750	21862.37	5.00	0	1918	23283	22516	21983	21216	20683	22250	20950	81	6500	500	15660	50	1	16286895	3542	-13.21	17.87	12	0.09	-1646.00	1217.00	42550	20240112	-48.88	21450	20240904	1.40	42550	-48.88	20240112	21450	1.40	20240904	42550	-48.88	20240112	21450	1.40	20240904	0.29	N	179900	500	81 억		814415	N	N	228	N	00	N
102	20240905	120756	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22200	450	2	2.07	246110250	11246	23.59	21900	22250	21500	28250	15250	21750	21884.25	5.00	0	1558	23283	22516	21983	21216	20683	22250	20950	81	6500	500	15660	50	1	16286895	3616	-13.49	18.24	12	0.07	-1646.00	1217.00	42550	20240112	-47.83	21450	20240904	3.50	42550	-47.83	20240112	21450	3.50	20240904	42550	-47.83	20240112	21450	3.50	20240904	0.29	N	179900	500	81 억		814415	N	N	228	N	00	N
103	20240905	110753	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21850	100	2	0.46	196556000	8993	18.86	21900	22250	21500	28250	15250	21750	21856.56	5.00	0	1060	23283	22516	21983	21216	20683	22250	20950	81	6500	500	15660	50	1	16286895	3559	-13.27	17.95	12	0.06	-1646.00	1217.00	42550	20240112	-48.65	21450	20240904	1.86	42550	-48.65	20240112	21450	1.86	20240904	42550	-48.65	20240112	21450	1.86	20240904	0.29	N	179900	500	81 억		814415	N	N	228	N	00	N
104	20240905	100753	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21800	50	2	0.23	169723100	7763	16.28	21900	22250	21500	28250	15250	21750	21863.08	5.00	0	1269	23283	22516	21983	21216	20683	22250	20950	81	6500	500	15660	50	1	16286895	3551	-13.24	17.91	12	0.05	-1646.00	1217.00	42550	20240112	-48.77	21450	20240904	1.63	42550	-48.77	20240112	21450	1.63	20240904	42550	-48.77	20240112	21450	1.63	20240904	0.29	N	179900	500	81 억		814415	N	N	228	N	00	N
105	20240905	090800	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21950	200	2	0.92	15033750	686	1.44	21900	22250	21800	28250	15250	21750	21915.09	5.00	0	18	23283	22516	21983	21216	20683	22250	20950	81	6500	500	15660	50	1	16286895	3575	-13.34	18.04	12	0.00	-1646.00	1217.00	42550	20240112	-48.41	21450	20240904	2.33	42550	-48.41	20240112	21450	2.33	20240904	42550	-48.41	20240112	21450	2.33	20240904	0.29	N	179900	500	81 억		814415	N	N	228	N	00	N
106	20240904	160741	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	21750	-1100	5	-4.81	1042696500	47629	132.90	22650	22750	21450	29700	16000	22850	21892.06	5.09	0	-15038	24350	23600	22950	22200	21550	23975	22575	81	6850	500	16450	50	1	16286895	3542	-13.21	17.87	12	0.29	-1646.00	1217.00	42550	20240112	-48.88	21450	20240904	1.40	42550	-48.88	20240112	21450	1.40	20240904	42550	-48.88	20240112	21450	1.40	20240904	0.29	N	179900	500	81 억		828488	N	N	228	N	00	N
107	20240904	150746	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	21800	-1050	5	-4.60	1018868150	46535	129.84	22650	22750	21450	29700	16000	22850	21894.66	5.09	0	-14717	24350	23600	22950	22200	21550	23975	22575	81	6850	500	16450	50	1	16286895	3551	-13.24	17.91	12	0.29	-1646.00	1217.00	42550	20240112	-48.77	21450	20240904	1.63	42550	-48.77	20240112	21450	1.63	20240904	42550	-48.77	20240112	21450	1.63	20240904	0.29	N	179900	500	81 억		828488	N	N	35	N	00	N
108	20240904	140750	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	21650	-1200	5	-5.25	902287100	41197	114.95	22650	22750	21450	29700	16000	22850	21901.77	5.09	0	-12638	24350	23600	22950	22200	21550	23975	22575	81	6850	500	16450	50	1	16286895	3526	-13.15	17.79	12	0.25	-1646.00	1217.00	42550	20240112	-49.12	21450	20240904	0.93	42550	-49.12	20240112	21450	0.93	20240904	42550	-49.12	20240112	21450	0.93	20240904	0.29	N	179900	500	81 억		828488	N	N	35	N	00	N
109	20240904	130748	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	22000	-850	5	-3.72	814665050	37197	103.79	22650	22750	21450	29700	16000	22850	21901.36	5.09	0	-10264	24350	23600	22950	22200	21550	23975	22575	81	6850	500	16450	50	1	16286895	3583	-13.37	18.08	12	0.23	-1646.00	1217.00	42550	20240112	-48.30	21450	20240904	2.56	42550	-48.30	20240112	21450	2.56	20240904	42550	-48.30	20240112	21450	2.56	20240904	0.29	N	179900	500	81 억		828488	N	N	35	N	00	N
110	20240904	120745	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	21550	-1300	5	-5.69	702428000	32019	89.34	22650	22750	21450	29700	16000	22850	21937.85	5.09	0	-8346	24350	23600	22950	22200	21550	23975	22575	81	6850	500	16450	50	1	16286895	3510	-13.09	17.71	12	0.20	-1646.00	1217.00	42550	20240112	-49.35	21450	20240904	0.47	42550	-49.35	20240112	21450	0.47	20240904	42550	-49.35	20240112	21450	0.47	20240904	0.29	N	179900	500	81 억		828488	N	N	35	N	00	N
111	20240904	110743	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	21650	-1200	5	-5.25	527800000	23943	66.81	22650	22750	21550	29700	16000	22850	22044.02	5.09	0	-3725	24350	23600	22950	22200	21550	23975	22575	81	6850	500	16450	50	1	16286895	3526	-13.15	17.79	12	0.15	-1646.00	1217.00	42550	20240112	-49.12	21550	20240904	0.46	42550	-49.12	20240112	21550	0.46	20240904	42550	-49.12	20240112	21550	0.46	20240904	0.29	N	179900	500	81 억		828488	N	N	35	N	00	N
112	20240904	100745	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	21750	-1100	5	-4.81	390160700	17602	49.11	22650	22750	21750	29700	16000	22850	22165.70	5.09	0	-2533	24350	23600	22950	22200	21550	23975	22575	81	6850	500	16450	50	1	16286895	3542	-13.21	17.87	12	0.11	-1646.00	1217.00	42550	20240112	-48.88	21750	20240904	0.00	42550	-48.88	20240112	21750	0.00	20240904	42550	-48.88	20240112	21750	0.00	20240904	0.29	N	179900	500	81 억		828488	N	N	35	N	00	N
113	20240904	090749	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	22350	-500	5	-2.19	142850350	6375	17.79	22650	22750	22200	29700	16000	22850	22407.90	5.09	0	654	24350	23600	22950	22200	21550	23975	22575	81	6850	500	16450	50	1	16286895	3640	-13.58	18.36	12	0.04	-1646.00	1217.00	42550	20240112	-47.47	21800	20230829	2.52	42550	-47.47	20240112	22200	0.68	20240904	42550	-47.47	20240112	22200	0.68	20240904	0.29	N	179900	500	81 억		828488	N	N	35	N	00	N
114	20240903	160735	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22850	550	2	2.47	831446800	35839	87.89	22300	23700	22300	28950	15650	22300	23199.50	5.07	0	-6612	23933	23116	22683	21866	21433	22900	21650	81	6650	500	16050	50	1	16286895	3722	-13.88	18.78	12	0.22	-1646.00	1217.00	42550	20240112	-46.30	21600	20230828	5.79	42550	-46.30	20240112	22250	2.70	20240902	42550	-46.30	20240112	22250	2.70	20240902	0.29	N	179900	500	81 억		825777	N	N	35	N	00	N
115	20240903	150740	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23000	700	2	3.14	783124800	33738	82.74	22300	23700	22300	28950	15650	22300	23211.95	5.07	0	-6374	23933	23116	22683	21866	21433	22900	21650	81	6650	500	16050	50	1	16286895	3746	-13.97	18.90	12	0.21	-1646.00	1217.00	42550	20240112	-45.95	21600	20230828	6.48	42550	-45.95	20240112	22250	3.37	20240902	42550	-45.95	20240112	22250	3.37	20240902	0.29	N	179900	500	81 억		825777	N	N	230	N	00	N
116	20240903	140742	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23000	700	2	3.14	680485500	29285	71.82	22300	23700	22300	28950	15650	22300	23236.66	5.07	0	-4256	23933	23116	22683	21866	21433	22900	21650	81	6650	500	16050	50	1	16286895	3746	-13.97	18.90	12	0.18	-1646.00	1217.00	42550	20240112	-45.95	21600	20230828	6.48	42550	-45.95	20240112	22250	3.37	20240902	42550	-45.95	20240112	22250	3.37	20240902	0.29	N	179900	500	81 억		825777	N	N	230	N	00	N
117	20240903	130742	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23150	850	2	3.81	595340200	25583	62.74	22300	23700	22300	28950	15650	22300	23270.93	5.07	0	-3616	23933	23116	22683	21866	21433	22900	21650	81	6650	500	16050	50	1	16286895	3770	-14.06	19.02	12	0.16	-1646.00	1217.00	42550	20240112	-45.59	21600	20230828	7.18	42550	-45.59	20240112	22250	4.04	20240902	42550	-45.59	20240112	22250	4.04	20240902	0.29	N	179900	500	81 억		825777	N	N	230	N	00	N
118	20240903	120732	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23150	850	2	3.81	533204250	22897	56.15	22300	23700	22300	28950	15650	22300	23287.08	5.07	0	-2273	23933	23116	22683	21866	21433	22900	21650	81	6650	500	16050	50	1	16286895	3770	-14.06	19.02	12	0.14	-1646.00	1217.00	42550	20240112	-45.59	21600	20230828	7.18	42550	-45.59	20240112	22250	4.04	20240902	42550	-45.59	20240112	22250	4.04	20240902	0.29	N	179900	500	81 억		825777	N	N	230	N	00	N
119	20240903	110731	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23400	1100	2	4.93	439808900	18871	46.28	22300	23700	22300	28950	15650	22300	23306.07	5.07	0	-943	23933	23116	22683	21866	21433	22900	21650	81	6650	500	16050	50	1	16286895	3811	-14.22	19.23	12	0.12	-1646.00	1217.00	42550	20240112	-45.01	21600	20230828	8.33	42550	-45.01	20240112	22250	5.17	20240902	42550	-45.01	20240112	22250	5.17	20240902	0.29	N	179900	500	81 억		825777	N	N	230	N	00	N
120	20240903	100732	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23500	1200	2	5.38	367599550	15778	38.70	22300	23700	22300	28950	15650	22300	23298.23	5.07	0	-264	23933	23116	22683	21866	21433	22900	21650	81	6650	500	16050	50	1	16286895	3827	-14.28	19.31	12	0.10	-1646.00	1217.00	42550	20240112	-44.77	21600	20230828	8.80	42550	-44.77	20240112	22250	5.62	20240902	42550	-44.77	20240112	22250	5.62	20240902	0.29	N	179900	500	81 억		825777	N	N	230	N	00	N
121	20240903	090733	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22950	650	2	2.91	71403500	3139	7.70	22300	23000	22300	28950	15650	22300	22747.21	5.07	0	441	23933	23116	22683	21866	21433	22900	21650	81	6650	500	16050	50	1	16286895	3738	-13.94	18.86	12	0.02	-1646.00	1217.00	42550	20240112	-46.06	21600	20230828	6.25	42550	-46.06	20240112	22250	3.15	20240902	42550	-46.06	20240112	22250	3.15	20240902	0.29	N	179900	500	81 억		825777	N	N	230	N	00	N
122	20240902	160726	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N		N	22300	-1150	5	-4.90	924475550	40771	112.10	23300	23500	22250	30450	16450	23450	22674.83	5.08	0	-6374	24016	23732	23216	22932	22416	23875	23075	81	7000	500	16880	50	1	16286895	3632	-13.55	18.32	12	0.25	-1646.00	1217.00	42550	20240112	-47.59	21400	20230825	4.21	42550	-47.59	20240112	22250	0.22	20240902	42550	-47.59	20240112	22250	0.22	20240902	0.29	N	179900	500	81 억		827929	N	N	230	N	00	N
123	20240902	150738	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22400	-1050	5	-4.48	814579800	35847	98.56	23300	23500	22400	30450	16450	23450	22723.79	5.08	0	-6257	24016	23732	23216	22932	22416	23875	23075	81	7000	500	16880	50	1	16286895	3648	-13.61	18.41	12	0.22	-1646.00	1217.00	42550	20240112	-47.36	21400	20230825	4.67	42550	-47.36	20240112	22300	0.45	20240829	42550	-47.36	20240112	22300	0.45	20240829	0.29	N	179900	500	81 억		827929	N	N	0	N	00	N
124	20240902	140735	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22600	-850	5	-3.62	658637150	28916	79.51	23300	23500	22500	30450	16450	23450	22777.60	5.08	0	-5270	24016	23732	23216	22932	22416	23875	23075	81	7000	500	16880	50	1	16286895	3681	-13.73	18.57	12	0.18	-1646.00	1217.00	42550	20240112	-46.89	21400	20230825	5.61	42550	-46.89	20240112	22300	1.35	20240829	42550	-46.89	20240112	22300	1.35	20240829	0.29	N	179900	500	81 억		827929	N	N	0	N	00	N
125	20240902	130731	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22650	-800	5	-3.41	553239950	24244	66.66	23300	23500	22500	30450	16450	23450	22819.66	5.08	0	-6337	24016	23732	23216	22932	22416	23875	23075	81	7000	500	16880	50	1	16286895	3689	-13.76	18.61	12	0.15	-1646.00	1217.00	42550	20240112	-46.77	21400	20230825	5.84	42550	-46.77	20240112	22300	1.57	20240829	42550	-46.77	20240112	22300	1.57	20240829	0.29	N	179900	500	81 억		827929	N	N	0	N	00	N
126	20240902	120735	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22800	-650	5	-2.77	369559950	16130	44.35	23300	23500	22600	30450	16450	23450	22911.34	5.08	0	-4212	24016	23732	23216	22932	22416	23875	23075	81	7000	500	16880	50	1	16286895	3713	-13.85	18.73	12	0.10	-1646.00	1217.00	42550	20240112	-46.42	21400	20230825	6.54	42550	-46.42	20240112	22300	2.24	20240829	42550	-46.42	20240112	22300	2.24	20240829	0.29	N	179900	500	81 억		827929	N	N	0	N	00	N
127	20240902	110729	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22850	-600	5	-2.56	326931150	14261	39.21	23300	23500	22600	30450	16450	23450	22924.84	5.08	0	-3073	24016	23732	23216	22932	22416	23875	23075	81	7000	500	16880	50	1	16286895	3722	-13.88	18.78	12	0.09	-1646.00	1217.00	42550	20240112	-46.30	21400	20230825	6.78	42550	-46.30	20240112	22300	2.47	20240829	42550	-46.30	20240112	22300	2.47	20240829	0.29	N	179900	500	81 억		827929	N	N	0	N	00	N
128	20240902	100727	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23000	-450	5	-1.92	215273200	9385	25.80	23300	23500	22600	30450	16450	23450	22938.01	5.08	0	-1668	24016	23732	23216	22932	22416	23875	23075	81	7000	500	16880	50	1	16286895	3746	-13.97	18.90	12	0.06	-1646.00	1217.00	42550	20240112	-45.95	21400	20230825	7.48	42550	-45.95	20240112	22300	3.14	20240829	42550	-45.95	20240112	22300	3.14	20240829	0.29	N	179900	500	81 억		827929	N	N	0	N	00	N
129	20240902	090722	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23000	-450	5	-1.92	50766250	2198	6.04	23300	23500	22750	30450	16450	23450	23096.57	5.08	0	-1147	24016	23732	23216	22932	22416	23875	23075	81	7000	500	16880	50	1	16286895	3746	-13.97	18.90	12	0.01	-1646.00	1217.00	42550	20240112	-45.95	21400	20230825	7.48	42550	-45.95	20240112	22300	3.14	20240829	42550	-45.95	20240112	22300	3.14	20240829	0.29	N	179900	500	81 억		827929	N	N	0	N	00	N