KissMeData/091120/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	160729	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28100	0	3	0.00	6403141950	224528	63.23	28650	29450	27700	36500	19700	28100	28518.50	1.89	0	-21496	30933	29516	27933	26516	24933	30225	27225	87	8400	500	20790	50	1	17132936	4814	-40.72	1.91	12	1.31	-690.00	14723.00	56200	20231023	-50.00	22100	20240909	27.15	43800	-35.84	20240222	22100	27.15	20240909	56200	-50.00	20231023	22100	27.15	20240909	4.14	N	091120	500	86 억		323055	N	N	37	N	00	N
3	20240930	150740	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28050	-50	5	-0.18	5949502150	208325	58.67	28650	29450	27850	36500	19700	28100	28558.75	1.89	0	-19879	30933	29516	27933	26516	24933	30225	27225	87	8400	500	20790	50	1	17132936	4806	-40.65	1.91	12	1.22	-690.00	14723.00	56200	20231023	-50.09	22100	20240909	26.92	43800	-35.96	20240222	22100	26.92	20240909	56200	-50.09	20231023	22100	26.92	20240909	4.14	N	091120	500	86 억		323055	N	N	3	N	00	N
4	20240930	140738	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28150	50	2	0.18	4820543600	168204	47.37	28650	29450	28050	36500	19700	28100	28658.91	1.89	0	-18642	30933	29516	27933	26516	24933	30225	27225	87	8400	500	20790	50	1	17132936	4823	-40.80	1.91	12	0.98	-690.00	14723.00	56200	20231023	-49.91	22100	20240909	27.38	43800	-35.73	20240222	22100	27.38	20240909	56200	-49.91	20231023	22100	27.38	20240909	4.14	N	091120	500	86 억		323055	N	N	3	N	00	N
5	20240930	130735	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28650	550	2	1.96	4453198300	155300	43.74	28650	29450	28050	36500	19700	28100	28674.81	1.89	0	-14519	30933	29516	27933	26516	24933	30225	27225	87	8400	500	20790	50	1	17132936	4909	-41.52	1.95	12	0.91	-690.00	14723.00	56200	20231023	-49.02	22100	20240909	29.64	43800	-34.59	20240222	22100	29.64	20240909	56200	-49.02	20231023	22100	29.64	20240909	4.14	N	091120	500	86 억		323055	N	N	3	N	00	N
6	20240930	120732	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28450	350	2	1.25	4068271450	141800	39.94	28650	29450	28050	36500	19700	28100	28690.21	1.89	0	-16921	30933	29516	27933	26516	24933	30225	27225	87	8400	500	20790	50	1	17132936	4874	-41.23	1.93	12	0.83	-690.00	14723.00	56200	20231023	-49.38	22100	20240909	28.73	43800	-35.05	20240222	22100	28.73	20240909	56200	-49.38	20231023	22100	28.73	20240909	4.14	N	091120	500	86 억		323055	N	N	3	N	00	N
7	20240930	110731	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28300	200	2	0.71	3600618600	125273	35.28	28650	29450	28100	36500	19700	28100	28742.18	1.89	0	-18368	30933	29516	27933	26516	24933	30225	27225	87	8400	500	20790	50	1	17132936	4849	-41.01	1.92	12	0.73	-690.00	14723.00	56200	20231023	-49.64	22100	20240909	28.05	43800	-35.39	20240222	22100	28.05	20240909	56200	-49.64	20231023	22100	28.05	20240909	4.14	N	091120	500	86 억		323055	N	N	3	N	00	N
8	20240930	100729	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28500	400	2	1.42	2988295600	103657	29.19	28650	29450	28100	36500	19700	28100	28828.69	1.89	0	-19251	30933	29516	27933	26516	24933	30225	27225	87	8400	500	20790	50	1	17132936	4883	-41.30	1.94	12	0.61	-690.00	14723.00	56200	20231023	-49.29	22100	20240909	28.96	43800	-34.93	20240222	22100	28.96	20240909	56200	-49.29	20231023	22100	28.96	20240909	4.14	N	091120	500	86 억		323055	N	N	3	N	00	N
9	20240930	090701	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29200	1100	2	3.91	810042500	27974	7.88	28650	29300	28450	36500	19700	28100	28956.98	1.89	0	-4145	30933	29516	27933	26516	24933	30225	27225	87	8400	500	20790	50	1	17132936	5003	-42.32	1.98	12	0.16	-690.00	14723.00	56200	20231023	-48.04	22100	20240909	32.13	43800	-33.33	20240222	22100	32.13	20240909	56200	-48.04	20231023	22100	32.13	20240909	4.14	N	091120	500	86 억		323055	N	N	3	N	00	N
10	20240927	160732	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28100	1200	2	4.46	9785801450	348995	325.66	26650	29350	26350	34950	18850	26900	28039.91	1.87	0	-883	27833	27366	26533	26066	25233	27600	26300	87	8050	500	19900	50	1	17132936	4814	-40.72	1.91	12	2.04	-690.00	14723.00	56200	20231023	-50.00	22100	20240909	27.15	43800	-35.84	20240222	22100	27.15	20240909	56200	-50.00	20231023	22100	27.15	20240909	4.13	N	091120	500	86 억		320311	N	N	3	N	00	N
11	20240927	150737	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29200	2300	2	8.55	7690160400	276261	257.79	26650	29300	26350	34950	18850	26900	27836.58	1.87	0	2266	27833	27366	26533	26066	25233	27600	26300	87	8050	500	19900	50	1	17132936	5003	-42.32	1.98	12	1.61	-690.00	14723.00	56200	20231023	-48.04	22100	20240909	32.13	43800	-33.33	20240222	22100	32.13	20240909	56200	-48.04	20231023	22100	32.13	20240909	4.13	N	091120	500	86 억		320311	N	N	6	N	00	N
12	20240927	140744	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27650	750	2	2.79	4014026800	146410	136.62	26650	27950	26350	34950	18850	26900	27416.34	1.87	0	-1775	27833	27366	26533	26066	25233	27600	26300	87	8050	500	19900	50	1	17132936	4737	-40.07	1.88	12	0.85	-690.00	14723.00	56200	20231023	-50.80	22100	20240909	25.11	43800	-36.87	20240222	22100	25.11	20240909	56200	-50.80	20231023	22100	25.11	20240909	4.13	N	091120	500	86 억		320311	N	N	6	N	00	N
13	20240927	130736	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27550	650	2	2.42	3101241050	113515	105.93	26650	27750	26350	34950	18850	26900	27320.10	1.87	0	-5267	27833	27366	26533	26066	25233	27600	26300	87	8050	500	19900	50	1	17132936	4720	-39.93	1.87	12	0.66	-690.00	14723.00	56200	20231023	-50.98	22100	20240909	24.66	43800	-37.10	20240222	22100	24.66	20240909	56200	-50.98	20231023	22100	24.66	20240909	4.13	N	091120	500	86 억		320311	N	N	6	N	00	N
14	20240927	120732	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27500	600	2	2.23	2736693250	100244	93.54	26650	27750	26350	34950	18850	26900	27300.32	1.87	0	-5779	27833	27366	26533	26066	25233	27600	26300	87	8050	500	19900	50	1	17132936	4712	-39.86	1.87	12	0.59	-690.00	14723.00	56200	20231023	-51.07	22100	20240909	24.43	43800	-37.21	20240222	22100	24.43	20240909	56200	-51.07	20231023	22100	24.43	20240909	4.13	N	091120	500	86 억		320311	N	N	6	N	00	N
15	20240927	110736	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27650	750	2	2.79	2436836500	89309	83.34	26650	27750	26350	34950	18850	26900	27285.45	1.87	0	-5680	27833	27366	26533	26066	25233	27600	26300	87	8050	500	19900	50	1	17132936	4737	-40.07	1.88	12	0.52	-690.00	14723.00	56200	20231023	-50.80	22100	20240909	25.11	43800	-36.87	20240222	22100	25.11	20240909	56200	-50.80	20231023	22100	25.11	20240909	4.13	N	091120	500	86 억		320311	N	N	6	N	00	N
16	20240927	100735	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27100	200	2	0.74	826940100	30784	28.73	26650	27200	26350	34950	18850	26900	26862.66	1.87	0	-5355	27833	27366	26533	26066	25233	27600	26300	87	8050	500	19900	50	1	17132936	4643	-39.28	1.84	12	0.18	-690.00	14723.00	56200	20231023	-51.78	22100	20240909	22.62	43800	-38.13	20240222	22100	22.62	20240909	56200	-51.78	20231023	22100	22.62	20240909	4.13	N	091120	500	86 억		320311	N	N	6	N	00	N
17	20240927	090736	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26550	-350	5	-1.30	196767950	7398	6.90	26650	26800	26350	34950	18850	26900	26597.45	1.87	0	-1330	27833	27366	26533	26066	25233	27600	26300	87	8050	500	19900	50	1	17132936	4549	-38.48	1.80	12	0.04	-690.00	14723.00	56200	20231023	-52.76	22100	20240909	20.14	43800	-39.38	20240222	22100	20.14	20240909	56200	-52.76	20231023	22100	20.14	20240909	4.13	N	091120	500	86 억		320311	N	N	6	N	00	N
18	20240926	160721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26900	1200	2	4.67	2845612900	106962	100.61	25700	27000	25700	33400	18000	25700	26603.79	1.76	0	23873	27500	26600	26100	25200	24700	26350	24950	87	7700	500	19010	50	1	17132936	4609	-38.99	1.83	12	0.62	-690.00	14723.00	56200	20231023	-52.14	22100	20240909	21.72	43800	-38.58	20240222	22100	21.72	20240909	56200	-52.14	20231023	22100	21.72	20240909	4.11	N	091120	500	86 억		301223	N	N	6	N	00	N
19	20240926	150723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26850	1150	2	4.47	2638120350	99243	93.35	25700	27000	25700	33400	18000	25700	26582.43	1.76	0	21713	27500	26600	26100	25200	24700	26350	24950	87	7700	500	19010	50	1	17132936	4600	-38.91	1.82	12	0.58	-690.00	14723.00	56200	20231023	-52.22	22100	20240909	21.49	43800	-38.70	20240222	22100	21.49	20240909	56200	-52.22	20231023	22100	21.49	20240909	4.11	N	091120	500	86 억		301223	N	N	1	N	00	N
20	20240926	140732	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26950	1250	2	4.86	2378207550	89559	84.24	25700	27000	25700	33400	18000	25700	26554.65	1.76	0	18608	27500	26600	26100	25200	24700	26350	24950	87	7700	500	19010	50	1	17132936	4617	-39.06	1.83	12	0.52	-690.00	14723.00	56200	20231023	-52.05	22100	20240909	21.95	43800	-38.47	20240222	22100	21.95	20240909	56200	-52.05	20231023	22100	21.95	20240909	4.11	N	091120	500	86 억		301223	N	N	1	N	00	N
21	20240926	130729	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26750	1050	2	4.09	2016211150	76080	71.56	25700	27000	25700	33400	18000	25700	26501.20	1.76	0	14340	27500	26600	26100	25200	24700	26350	24950	87	7700	500	19010	50	1	17132936	4583	-38.77	1.82	12	0.44	-690.00	14723.00	56200	20231023	-52.40	22100	20240909	21.04	43800	-38.93	20240222	22100	21.04	20240909	56200	-52.40	20231023	22100	21.04	20240909	4.11	N	091120	500	86 억		301223	N	N	1	N	00	N
22	20240926	120732	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26900	1200	2	4.67	1547181300	58612	55.13	25700	26900	25700	33400	18000	25700	26397.01	1.76	0	12003	27500	26600	26100	25200	24700	26350	24950	87	7700	500	19010	50	1	17132936	4609	-38.99	1.83	12	0.34	-690.00	14723.00	56200	20231023	-52.14	22100	20240909	21.72	43800	-38.58	20240222	22100	21.72	20240909	56200	-52.14	20231023	22100	21.72	20240909	4.11	N	091120	500	86 억		301223	N	N	1	N	00	N
23	20240926	110730	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26500	800	2	3.11	1118584600	42460	39.94	25700	26600	25700	33400	18000	25700	26344.43	1.76	0	4742	27500	26600	26100	25200	24700	26350	24950	87	7700	500	19010	50	1	17132936	4540	-38.41	1.80	12	0.25	-690.00	14723.00	56200	20231023	-52.85	22100	20240909	19.91	43800	-39.50	20240222	22100	19.91	20240909	56200	-52.85	20231023	22100	19.91	20240909	4.11	N	091120	500	86 억		301223	N	N	1	N	00	N
24	20240926	100732	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26400	700	2	2.72	793128600	30158	28.37	25700	26550	25700	33400	18000	25700	26299.11	1.76	0	3054	27500	26600	26100	25200	24700	26350	24950	87	7700	500	19010	50	1	17132936	4523	-38.26	1.79	12	0.18	-690.00	14723.00	56200	20231023	-53.02	22100	20240909	19.46	43800	-39.73	20240222	22100	19.46	20240909	56200	-53.02	20231023	22100	19.46	20240909	4.11	N	091120	500	86 억		301223	N	N	1	N	00	N
25	20240926	090729	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26350	650	2	2.53	215097850	8218	7.73	25700	26450	25700	33400	18000	25700	26173.99	1.76	0	-616	27500	26600	26100	25200	24700	26350	24950	87	7700	500	19010	50	1	17132936	4515	-38.19	1.79	12	0.05	-690.00	14723.00	56200	20231023	-53.11	22100	20240909	19.23	43800	-39.84	20240222	22100	19.23	20240909	56200	-53.11	20231023	22100	19.23	20240909	4.11	N	091120	500	86 억		301223	N	N	1	N	00	N
26	20240925	160721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25700	-900	5	-3.38	2754402650	105633	94.66	26600	27000	25600	34550	18650	26600	26077.62	1.80	0	-8424	27933	27266	26683	26016	25433	26975	25725	87	7950	500	19680	50	1	17132936	4403	-37.25	1.75	12	0.62	-690.00	14723.00	56200	20231023	-54.27	22100	20240909	16.29	43800	-41.32	20240222	22100	16.29	20240909	56200	-54.27	20231023	22100	16.29	20240909	4.05	N	091120	500	86 억		307638	N	N	1	N	00	N
27	20240925	150727	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25750	-850	5	-3.20	2486319200	95225	85.33	26600	27000	25700	34550	18650	26600	26109.94	1.80	0	-7196	27933	27266	26683	26016	25433	26975	25725	87	7950	500	19680	50	1	17132936	4412	-37.32	1.75	12	0.56	-690.00	14723.00	56200	20231023	-54.18	22100	20240909	16.52	43800	-41.21	20240222	22100	16.52	20240909	56200	-54.18	20231023	22100	16.52	20240909	4.05	N	091120	500	86 억		307638	N	N	8	N	00	N
28	20240925	140729	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26050	-550	5	-2.07	1949345750	74506	66.76	26600	27000	25950	34550	18650	26600	26163.61	1.80	0	-1392	27933	27266	26683	26016	25433	26975	25725	87	7950	500	19680	50	1	17132936	4463	-37.75	1.77	12	0.43	-690.00	14723.00	56200	20231023	-53.65	22100	20240909	17.87	43800	-40.53	20240222	22100	17.87	20240909	56200	-53.65	20231023	22100	17.87	20240909	4.05	N	091120	500	86 억		307638	N	N	8	N	00	N
29	20240925	130727	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26100	-500	5	-1.88	1665595350	63624	57.01	26600	27000	25950	34550	18650	26600	26178.73	1.80	0	-1089	27933	27266	26683	26016	25433	26975	25725	87	7950	500	19680	50	1	17132936	4472	-37.83	1.77	12	0.37	-690.00	14723.00	56200	20231023	-53.56	22100	20240909	18.10	43800	-40.41	20240222	22100	18.10	20240909	56200	-53.56	20231023	22100	18.10	20240909	4.05	N	091120	500	86 억		307638	N	N	8	N	00	N
30	20240925	120727	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26050	-550	5	-2.07	1442101150	55061	49.34	26600	27000	25950	34550	18650	26600	26190.97	1.80	0	-3949	27933	27266	26683	26016	25433	26975	25725	87	7950	500	19680	50	1	17132936	4463	-37.75	1.77	12	0.32	-690.00	14723.00	56200	20231023	-53.65	22100	20240909	17.87	43800	-40.53	20240222	22100	17.87	20240909	56200	-53.65	20231023	22100	17.87	20240909	4.05	N	091120	500	86 억		307638	N	N	8	N	00	N
31	20240925	110725	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26200	-400	5	-1.50	1223942300	46693	41.84	26600	27000	25950	34550	18650	26600	26212.54	1.80	0	115	27933	27266	26683	26016	25433	26975	25725	87	7950	500	19680	50	1	17132936	4489	-37.97	1.78	12	0.27	-690.00	14723.00	56200	20231023	-53.38	22100	20240909	18.55	43800	-40.18	20240222	22100	18.55	20240909	56200	-53.38	20231023	22100	18.55	20240909	4.05	N	091120	500	86 억		307638	N	N	8	N	00	N
32	20240925	100727	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26250	-350	5	-1.32	613361950	23300	20.88	26600	27000	26050	34550	18650	26600	26324.55	1.80	0	302	27933	27266	26683	26016	25433	26975	25725	87	7950	500	19680	50	1	17132936	4497	-38.04	1.78	12	0.14	-690.00	14723.00	56200	20231023	-53.29	22100	20240909	18.78	43800	-40.07	20240222	22100	18.78	20240909	56200	-53.29	20231023	22100	18.78	20240909	4.05	N	091120	500	86 억		307638	N	N	8	N	00	N
33	20240925	090729	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26400	-200	5	-0.75	97305600	3663	3.28	26600	27000	26350	34550	18650	26600	26564.46	1.80	0	-1184	27933	27266	26683	26016	25433	26975	25725	87	7950	500	19680	50	1	17132936	4523	-38.26	1.79	12	0.02	-690.00	14723.00	56200	20231023	-53.02	22100	20240909	19.46	43800	-39.73	20240222	22100	19.46	20240909	56200	-53.02	20231023	22100	19.46	20240909	4.05	N	091120	500	86 억		307638	N	N	8	N	00	N
34	20240924	160721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26600	-550	5	-2.03	2959805350	111072	118.94	27000	27350	26100	35250	19050	27150	26648.08	1.83	0	-6438	28116	27632	26716	26232	25316	27875	26475	87	8100	500	20090	50	1	17132936	4557	-38.55	1.81	12	0.65	-690.00	14723.00	56200	20231023	-52.67	22100	20240909	20.36	43800	-39.27	20240222	22100	20.36	20240909	56200	-52.67	20231023	22100	20.36	20240909	4.05	N	091120	500	86 억		313731	N	N	8	N	00	N
35	20240924	150723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26500	-650	5	-2.39	2762299900	103632	110.97	27000	27350	26100	35250	19050	27150	26654.89	1.83	0	-4086	28116	27632	26716	26232	25316	27875	26475	87	8100	500	20090	50	1	17132936	4540	-38.41	1.80	12	0.60	-690.00	14723.00	56200	20231023	-52.85	22100	20240909	19.91	43800	-39.50	20240222	22100	19.91	20240909	56200	-52.85	20231023	22100	19.91	20240909	4.05	N	091120	500	86 억		313731	N	N	0	N	00	N
36	20240924	140721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26350	-800	5	-2.95	2450538550	91849	98.35	27000	27350	26100	35250	19050	27150	26680.08	1.83	0	-1110	28116	27632	26716	26232	25316	27875	26475	87	8100	500	20090	50	1	17132936	4515	-38.19	1.79	12	0.54	-690.00	14723.00	56200	20231023	-53.11	22100	20240909	19.23	43800	-39.84	20240222	22100	19.23	20240909	56200	-53.11	20231023	22100	19.23	20240909	4.05	N	091120	500	86 억		313731	N	N	0	N	00	N
37	20240924	130721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26350	-800	5	-2.95	2186418500	81856	87.65	27000	27350	26100	35250	19050	27150	26710.55	1.83	0	742	28116	27632	26716	26232	25316	27875	26475	87	8100	500	20090	50	1	17132936	4515	-38.19	1.79	12	0.48	-690.00	14723.00	56200	20231023	-53.11	22100	20240909	19.23	43800	-39.84	20240222	22100	19.23	20240909	56200	-53.11	20231023	22100	19.23	20240909	4.05	N	091120	500	86 억		313731	N	N	0	N	00	N
38	20240924	120716	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26550	-600	5	-2.21	1742845950	64976	69.58	27000	27350	26500	35250	19050	27150	26822.92	1.83	0	884	28116	27632	26716	26232	25316	27875	26475	87	8100	500	20090	50	1	17132936	4549	-38.48	1.80	12	0.38	-690.00	14723.00	56200	20231023	-52.76	22100	20240909	20.14	43800	-39.38	20240222	22100	20.14	20240909	56200	-52.76	20231023	22100	20.14	20240909	4.05	N	091120	500	86 억		313731	N	N	0	N	00	N
39	20240924	110722	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26500	-650	5	-2.39	1644176700	61264	65.60	27000	27350	26500	35250	19050	27150	26837.57	1.83	0	2881	28116	27632	26716	26232	25316	27875	26475	87	8100	500	20090	50	1	17132936	4540	-38.41	1.80	12	0.36	-690.00	14723.00	56200	20231023	-52.85	22100	20240909	19.91	43800	-39.50	20240222	22100	19.91	20240909	56200	-52.85	20231023	22100	19.91	20240909	4.05	N	091120	500	86 억		313731	N	N	0	N	00	N
40	20240924	100721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26750	-400	5	-1.47	1174218300	43612	46.70	27000	27350	26500	35250	19050	27150	26924.20	1.83	0	4066	28116	27632	26716	26232	25316	27875	26475	87	8100	500	20090	50	1	17132936	4583	-38.77	1.82	12	0.25	-690.00	14723.00	56200	20231023	-52.40	22100	20240909	21.04	43800	-38.93	20240222	22100	21.04	20240909	56200	-52.40	20231023	22100	21.04	20240909	4.05	N	091120	500	86 억		313731	N	N	0	N	00	N
41	20240924	090722	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27150	0	3	0.00	240641150	8862	9.49	27000	27350	26900	35250	19050	27150	27154.27	1.83	0	-586	28116	27632	26716	26232	25316	27875	26475	87	8100	500	20090	50	1	17132936	4652	-39.35	1.84	12	0.05	-690.00	14723.00	56200	20231023	-51.69	22100	20240909	22.85	43800	-38.01	20240222	22100	22.85	20240909	56200	-51.69	20231023	22100	22.85	20240909	4.05	N	091120	500	86 억		313731	N	N	0	N	00	N
42	20240923	160719	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	27150	1150	2	4.42	2432080950	91310	79.88	25800	27200	25800	33800	18200	26000	26632.82	1.85	0	-1229	27333	26666	26083	25416	24833	26375	25125	87	7800	500	19240	50	1	17132936	4652	-39.35	1.84	12	0.53	-690.00	14723.00	56200	20231023	-51.69	22100	20240909	22.85	43800	-38.01	20240222	22100	22.85	20240909	56200	-51.69	20231023	22100	22.85	20240909	4.08	N	091120	500	86 억		316822	N	N	0	N	00	N
43	20240923	150721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26450	450	2	1.73	1767956850	66695	58.35	25800	26950	25800	33800	18200	26000	26508.09	1.85	0	-4288	27333	26666	26083	25416	24833	26375	25125	87	7800	500	19240	50	1	17132936	4532	-38.33	1.80	12	0.39	-690.00	14723.00	56200	20231023	-52.94	22100	20240909	19.68	43800	-39.61	20240222	22100	19.68	20240909	56200	-52.94	20231023	22100	19.68	20240909	4.08	N	091120	500	86 억		316822	N	N	0	N	00	N
44	20240923	140726	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26700	700	2	2.69	1539550050	58071	50.80	25800	26950	25800	33800	18200	26000	26511.51	1.85	0	-4916	27333	26666	26083	25416	24833	26375	25125	87	7800	500	19240	50	1	17132936	4574	-38.70	1.81	12	0.34	-690.00	14723.00	56200	20231023	-52.49	22100	20240909	20.81	43800	-39.04	20240222	22100	20.81	20240909	56200	-52.49	20231023	22100	20.81	20240909	4.08	N	091120	500	86 억		316822	N	N	0	N	00	N
45	20240923	130720	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26450	450	2	1.73	1238098200	46678	40.83	25800	26950	25800	33800	18200	26000	26524.23	1.85	0	-5537	27333	26666	26083	25416	24833	26375	25125	87	7800	500	19240	50	1	17132936	4532	-38.33	1.80	12	0.27	-690.00	14723.00	56200	20231023	-52.94	22100	20240909	19.68	43800	-39.61	20240222	22100	19.68	20240909	56200	-52.94	20231023	22100	19.68	20240909	4.08	N	091120	500	86 억		316822	N	N	0	N	00	N
46	20240923	120720	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26450	450	2	1.73	1163936900	43871	38.38	25800	26950	25800	33800	18200	26000	26530.90	1.85	0	-5962	27333	26666	26083	25416	24833	26375	25125	87	7800	500	19240	50	1	17132936	4532	-38.33	1.80	12	0.26	-690.00	14723.00	56200	20231023	-52.94	22100	20240909	19.68	43800	-39.61	20240222	22100	19.68	20240909	56200	-52.94	20231023	22100	19.68	20240909	4.08	N	091120	500	86 억		316822	N	N	0	N	00	N
47	20240923	110721	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26450	450	2	1.73	997552750	37587	32.88	25800	26950	25800	33800	18200	26000	26539.83	1.85	0	-4037	27333	26666	26083	25416	24833	26375	25125	87	7800	500	19240	50	1	17132936	4532	-38.33	1.80	12	0.22	-690.00	14723.00	56200	20231023	-52.94	22100	20240909	19.68	43800	-39.61	20240222	22100	19.68	20240909	56200	-52.94	20231023	22100	19.68	20240909	4.08	N	091120	500	86 억		316822	N	N	0	N	00	N
48	20240923	100720	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26450	450	2	1.73	832513400	31336	27.41	25800	26950	25800	33800	18200	26000	26567.32	1.85	0	-2849	27333	26666	26083	25416	24833	26375	25125	87	7800	500	19240	50	1	17132936	4532	-38.33	1.80	12	0.18	-690.00	14723.00	56200	20231023	-52.94	22100	20240909	19.68	43800	-39.61	20240222	22100	19.68	20240909	56200	-52.94	20231023	22100	19.68	20240909	4.08	N	091120	500	86 억		316822	N	N	0	N	00	N
49	20240923	090720	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26500	500	2	1.92	177006950	6749	5.90	25800	26550	25800	33800	18200	26000	26227.14	1.85	0	1528	27333	26666	26083	25416	24833	26375	25125	87	7800	500	19240	50	1	17132936	4540	-38.41	1.80	12	0.04	-690.00	14723.00	56200	20231023	-52.85	22100	20240909	19.91	43800	-39.50	20240222	22100	19.91	20240909	56200	-52.85	20231023	22100	19.91	20240909	4.08	N	091120	500	86 억		316822	N	N	0	N	00	N
50	20240913	160645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25900	2800	2	12.12	10568226400	416646	425.24	23350	26350	23350	30000	16200	23100	25364.94	1.87	0	18466	24000	23550	23100	22650	22200	23775	22875	87	6900	500	17090	50	1	17132936	4437	-37.54	1.76	12	2.43	-690.00	14723.00	56200	20231023	-53.91	22100	20240909	17.19	43800	-40.87	20240222	22100	17.19	20240909	56200	-53.91	20231023	22100	17.19	20240909	4.12	N	091120	500	86 억		321098	N	N	2	N	00	N
51	20240913	150651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25850	2750	2	11.90	9870664250	389719	397.76	23350	26350	23350	30000	16200	23100	25327.74	1.87	0	12673	24000	23550	23100	22650	22200	23775	22875	87	6900	500	17090	50	1	17132936	4429	-37.46	1.76	12	2.27	-690.00	14723.00	56200	20231023	-54.00	22100	20240909	16.97	43800	-40.98	20240222	22100	16.97	20240909	56200	-54.00	20231023	22100	16.97	20240909	4.12	N	091120	500	86 억		321098	N	N	0	N	00	N
52	20240913	140653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25550	2450	2	10.61	9136118600	361170	368.62	23350	26350	23350	30000	16200	23100	25295.99	1.87	0	144	24000	23550	23100	22650	22200	23775	22875	87	6900	500	17090	50	1	17132936	4377	-37.03	1.74	12	2.11	-690.00	14723.00	56200	20231023	-54.54	22100	20240909	15.61	43800	-41.67	20240222	22100	15.61	20240909	56200	-54.54	20231023	22100	15.61	20240909	4.12	N	091120	500	86 억		321098	N	N	0	N	00	N
53	20240913	130650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25650	2550	2	11.04	8887509150	351420	358.67	23350	26350	23350	30000	16200	23100	25290.38	1.87	0	-2053	24000	23550	23100	22650	22200	23775	22875	87	6900	500	17090	50	1	17132936	4395	-37.17	1.74	12	2.05	-690.00	14723.00	56200	20231023	-54.36	22100	20240909	16.06	43800	-41.44	20240222	22100	16.06	20240909	56200	-54.36	20231023	22100	16.06	20240909	4.12	N	091120	500	86 억		321098	N	N	0	N	00	N
54	20240913	120651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25500	2400	2	10.39	8383214000	331815	338.66	23350	26350	23350	30000	16200	23100	25264.83	1.87	0	-9486	24000	23550	23100	22650	22200	23775	22875	87	6900	500	17090	50	1	17132936	4369	-36.96	1.73	12	1.94	-690.00	14723.00	56200	20231023	-54.63	22100	20240909	15.38	43800	-41.78	20240222	22100	15.38	20240909	56200	-54.63	20231023	22100	15.38	20240909	4.12	N	091120	500	86 억		321098	N	N	0	N	00	N
55	20240913	110650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	2250	2	9.74	7461980200	295487	301.58	23350	26350	23350	30000	16200	23100	25253.28	1.87	0	-16438	24000	23550	23100	22650	22200	23775	22875	87	6900	500	17090	50	1	17132936	4343	-36.74	1.72	12	1.72	-690.00	14723.00	56200	20231023	-54.89	22100	20240909	14.71	43800	-42.12	20240222	22100	14.71	20240909	56200	-54.89	20231023	22100	14.71	20240909	4.12	N	091120	500	86 억		321098	N	N	0	N	00	N
56	20240913	100652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	2200	2	9.52	6486359950	257306	262.61	23350	26350	23350	30000	16200	23100	25208.87	1.87	0	-13731	24000	23550	23100	22650	22200	23775	22875	87	6900	500	17090	50	1	17132936	4335	-36.67	1.72	12	1.50	-690.00	14723.00	56200	20231023	-54.98	22100	20240909	14.48	43800	-42.24	20240222	22100	14.48	20240909	56200	-54.98	20231023	22100	14.48	20240909	4.12	N	091120	500	86 억		321098	N	N	0	N	00	N
57	20240913	090654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	1350	2	5.84	933307350	38132	38.92	23350	25050	23350	30000	16200	23100	24476.28	1.87	0	-3133	24000	23550	23100	22650	22200	23775	22875	87	6900	500	17090	50	1	17132936	4189	-35.43	1.66	12	0.22	-690.00	14723.00	56200	20231023	-56.49	22100	20240909	10.63	43800	-44.18	20240222	22100	10.63	20240909	56200	-56.49	20231023	22100	10.63	20240909	4.12	N	091120	500	86 억		321098	N	N	0	N	00	N
58	20240912	160641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	650	2	2.90	2222839600	96349	87.71	22650	23550	22650	29150	15750	22450	23070.64	1.97	0	4017	23350	22900	22600	22150	21850	23125	22375	87	6700	500	16610	50	1	17132936	3958	-33.48	1.57	12	0.56	-690.00	14723.00	56200	20231023	-58.90	22100	20240909	4.52	43800	-47.26	20240222	22100	4.52	20240909	56200	-58.90	20231023	22100	4.52	20240909	4.14	N	091120	500	86 억		337438	N	N	426	N	00	N
59	20240912	150648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23450	1000	2	4.45	1827470600	79289	72.18	22650	23550	22650	29150	15750	22450	23048.22	1.97	0	9271	23350	22900	22600	22150	21850	23125	22375	87	6700	500	16610	50	1	17132936	4018	-33.99	1.59	12	0.46	-690.00	14723.00	56200	20231023	-58.27	22100	20240909	6.11	43800	-46.46	20240222	22100	6.11	20240909	56200	-58.27	20231023	22100	6.11	20240909	4.14	N	091120	500	86 억		337438	N	N	426	N	00	N
60	20240912	140651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	850	2	3.79	1586206550	68965	62.78	22650	23350	22650	29150	15750	22450	23000.17	1.97	0	6803	23350	22900	22600	22150	21850	23125	22375	87	6700	500	16610	50	1	17132936	3992	-33.77	1.58	12	0.40	-690.00	14723.00	56200	20231023	-58.54	22100	20240909	5.43	43800	-46.80	20240222	22100	5.43	20240909	56200	-58.54	20231023	22100	5.43	20240909	4.14	N	091120	500	86 억		337438	N	N	426	N	00	N
61	20240912	130648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	550	2	2.45	1283559900	55893	50.88	22650	23250	22650	29150	15750	22450	22964.59	1.97	0	4665	23350	22900	22600	22150	21850	23125	22375	87	6700	500	16610	50	1	17132936	3941	-33.33	1.56	12	0.33	-690.00	14723.00	56200	20231023	-59.07	22100	20240909	4.07	43800	-47.49	20240222	22100	4.07	20240909	56200	-59.07	20231023	22100	4.07	20240909	4.14	N	091120	500	86 억		337438	N	N	426	N	00	N
62	20240912	120646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	650	2	2.90	1138132900	49572	45.13	22650	23250	22650	29150	15750	22450	22959.19	1.97	0	2494	23350	22900	22600	22150	21850	23125	22375	87	6700	500	16610	50	1	17132936	3958	-33.48	1.57	12	0.29	-690.00	14723.00	56200	20231023	-58.90	22100	20240909	4.52	43800	-47.26	20240222	22100	4.52	20240909	56200	-58.90	20231023	22100	4.52	20240909	4.14	N	091120	500	86 억		337438	N	N	426	N	00	N
63	20240912	110644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	450	2	2.00	933698450	40671	37.02	22650	23250	22650	29150	15750	22450	22957.35	1.97	0	1950	23350	22900	22600	22150	21850	23125	22375	87	6700	500	16610	50	1	17132936	3923	-33.19	1.56	12	0.24	-690.00	14723.00	56200	20231023	-59.25	22100	20240909	3.62	43800	-47.72	20240222	22100	3.62	20240909	56200	-59.25	20231023	22100	3.62	20240909	4.14	N	091120	500	86 억		337438	N	N	426	N	00	N
64	20240912	100646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22750	300	2	1.34	783053850	34059	31.00	22650	23250	22650	29150	15750	22450	22991.10	1.97	0	3117	23350	22900	22600	22150	21850	23125	22375	87	6700	500	16610	50	1	17132936	3898	-32.97	1.55	12	0.20	-690.00	14723.00	56200	20231023	-59.52	22100	20240909	2.94	43800	-48.06	20240222	22100	2.94	20240909	56200	-59.52	20231023	22100	2.94	20240909	4.14	N	091120	500	86 억		337438	N	N	426	N	00	N
65	20240912	090647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	650	2	2.90	231583150	10133	9.22	22650	23100	22650	29150	15750	22450	22854.35	1.97	0	2901	23350	22900	22600	22150	21850	23125	22375	87	6700	500	16610	50	1	17132936	3958	-33.48	1.57	12	0.06	-690.00	14723.00	56200	20231023	-58.90	22100	20240909	4.52	43800	-47.26	20240222	22100	4.52	20240909	56200	-58.90	20231023	22100	4.52	20240909	4.14	N	091120	500	86 억		337438	N	N	426	N	00	N
66	20240911	160632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22450	-350	5	-1.54	2456193500	108228	98.77	22300	23050	22300	29600	16000	22800	22695.07	2.26	0	-14748	23800	23300	22700	22200	21600	23000	21900	87	6800	500	16870	50	1	17132936	3846	-32.54	1.52	12	0.63	-690.00	14723.00	56500	20230905	-60.27	22100	20240909	1.58	43800	-48.74	20240222	22100	1.58	20240909	56200	-60.05	20231023	22100	1.58	20240909	4.28	N	091120	500	86 억		388002	N	N	426	N	00	N
67	20240911	150637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22500	-300	5	-1.32	2326354600	102449	93.49	22300	23050	22300	29600	16000	22800	22707.44	2.26	0	-15919	23800	23300	22700	22200	21600	23000	21900	87	6800	500	16870	50	1	17132936	3855	-32.61	1.53	12	0.60	-690.00	14723.00	56500	20230905	-60.18	22100	20240909	1.81	43800	-48.63	20240222	22100	1.81	20240909	56200	-59.96	20231023	22100	1.81	20240909	4.28	N	091120	500	86 억		388002	N	N	774	N	00	N
68	20240911	140636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22750	-50	5	-0.22	1932830250	84978	77.55	22300	23050	22300	29600	16000	22800	22745.07	2.26	0	-5784	23800	23300	22700	22200	21600	23000	21900	87	6800	500	16870	50	1	17132936	3898	-32.97	1.55	12	0.50	-690.00	14723.00	56500	20230905	-59.73	22100	20240909	2.94	43800	-48.06	20240222	22100	2.94	20240909	56200	-59.52	20231023	22100	2.94	20240909	4.28	N	091120	500	86 억		388002	N	N	774	N	00	N
69	20240911	130635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	50	2	0.22	1690828750	74369	67.87	22300	23050	22300	29600	16000	22800	22735.67	2.26	0	-5403	23800	23300	22700	22200	21600	23000	21900	87	6800	500	16870	50	1	17132936	3915	-33.12	1.55	12	0.43	-690.00	14723.00	56500	20230905	-59.56	22100	20240909	3.39	43800	-47.83	20240222	22100	3.39	20240909	56200	-59.34	20231023	22100	3.39	20240909	4.28	N	091120	500	86 억		388002	N	N	774	N	00	N
70	20240911	120640	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22750	-50	5	-0.22	1326834400	58426	53.32	22300	23050	22300	29600	16000	22800	22709.66	2.26	0	-2667	23800	23300	22700	22200	21600	23000	21900	87	6800	500	16870	50	1	17132936	3898	-32.97	1.55	12	0.34	-690.00	14723.00	56500	20230905	-59.73	22100	20240909	2.94	43800	-48.06	20240222	22100	2.94	20240909	56200	-59.52	20231023	22100	2.94	20240909	4.28	N	091120	500	86 억		388002	N	N	774	N	00	N
71	20240911	110631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22650	-150	5	-0.66	1086930150	47923	43.73	22300	23050	22300	29600	16000	22800	22680.76	2.26	0	-3809	23800	23300	22700	22200	21600	23000	21900	87	6800	500	16870	50	1	17132936	3881	-32.83	1.54	12	0.28	-690.00	14723.00	56500	20230905	-59.91	22100	20240909	2.49	43800	-48.29	20240222	22100	2.49	20240909	56200	-59.70	20231023	22100	2.49	20240909	4.28	N	091120	500	86 억		388002	N	N	774	N	00	N
72	20240911	100630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	150	2	0.66	663933900	29352	26.79	22300	22950	22300	29600	16000	22800	22619.72	2.26	0	-202	23800	23300	22700	22200	21600	23000	21900	87	6800	500	16870	50	1	17132936	3932	-33.26	1.56	12	0.17	-690.00	14723.00	56500	20230905	-59.38	22100	20240909	3.85	43800	-47.60	20240222	22100	3.85	20240909	56200	-59.16	20231023	22100	3.85	20240909	4.28	N	091120	500	86 억		388002	N	N	774	N	00	N
73	20240911	090642	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22700	-100	5	-0.44	347686350	15489	14.14	22300	22850	22300	29600	16000	22800	22447.31	2.26	0	2423	23800	23300	22700	22200	21600	23000	21900	87	6800	500	16870	50	1	17132936	3889	-32.90	1.54	12	0.09	-690.00	14723.00	56500	20230905	-59.82	22100	20240909	2.71	43800	-48.17	20240222	22100	2.71	20240909	56200	-59.61	20231023	22100	2.71	20240909	4.28	N	091120	500	86 억		388002	N	N	774	N	00	N
74	20240910	160633	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22800	-100	5	-0.44	2435852650	107620	75.96	22850	23200	22100	29750	16050	22900	22633.06	2.37	0	-9585	23633	23266	22683	22316	21733	23450	22500	87	6850	500	16940	50	1	17132936	3906	-33.04	1.55	12	0.63	-690.00	14723.00	57200	20230904	-60.14	22100	20240910	3.17	43800	-47.95	20240222	22100	3.17	20240910	56200	-59.43	20231023	22100	3.17	20240910	4.42	N	091120	500	86 억		406441	N	N	774	N	00	N
75	20240910	150638	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22850	-50	5	-0.22	2207659000	97630	68.91	22850	23200	22100	29750	16050	22900	22611.92	2.37	0	-10969	23633	23266	22683	22316	21733	23450	22500	87	6850	500	16940	50	1	17132936	3915	-33.12	1.55	12	0.57	-690.00	14723.00	57200	20230904	-60.05	22100	20240910	3.39	43800	-47.83	20240222	22100	3.39	20240910	56200	-59.34	20231023	22100	3.39	20240910	4.42	N	091120	500	86 억		406441	N	N	0	N	00	N
76	20240910	140634	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22850	-50	5	-0.22	1963133500	86930	61.36	22850	23200	22100	29750	16050	22900	22582.19	2.37	0	-11987	23633	23266	22683	22316	21733	23450	22500	87	6850	500	16940	50	1	17132936	3915	-33.12	1.55	12	0.51	-690.00	14723.00	57200	20230904	-60.05	22100	20240910	3.39	43800	-47.83	20240222	22100	3.39	20240910	56200	-59.34	20231023	22100	3.39	20240910	4.42	N	091120	500	86 억		406441	N	N	0	N	00	N
77	20240910	130633	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22650	-250	5	-1.09	1600724600	71128	50.21	22850	22850	22100	29750	16050	22900	22503.73	2.37	0	-10898	23633	23266	22683	22316	21733	23450	22500	87	6850	500	16940	50	1	17132936	3881	-32.83	1.54	12	0.42	-690.00	14723.00	57200	20230904	-60.40	22100	20240910	2.49	43800	-48.29	20240222	22100	2.49	20240910	56200	-59.70	20231023	22100	2.49	20240910	4.42	N	091120	500	86 억		406441	N	N	0	N	00	N
78	20240910	120633	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22650	-250	5	-1.09	1393047400	61947	43.73	22850	22850	22100	29750	16050	22900	22486.39	2.37	0	-11237	23633	23266	22683	22316	21733	23450	22500	87	6850	500	16940	50	1	17132936	3881	-32.83	1.54	12	0.36	-690.00	14723.00	57200	20230904	-60.40	22100	20240910	2.49	43800	-48.29	20240222	22100	2.49	20240910	56200	-59.70	20231023	22100	2.49	20240910	4.42	N	091120	500	86 억		406441	N	N	0	N	00	N
79	20240910	110632	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22700	-200	5	-0.87	1270223000	56535	39.90	22850	22850	22100	29750	16050	22900	22466.37	2.37	0	-10325	23633	23266	22683	22316	21733	23450	22500	87	6850	500	16940	50	1	17132936	3889	-32.90	1.54	12	0.33	-690.00	14723.00	57200	20230904	-60.31	22100	20240910	2.71	43800	-48.17	20240222	22100	2.71	20240910	56200	-59.61	20231023	22100	2.71	20240910	4.42	N	091120	500	86 억		406441	N	N	0	N	00	N
80	20240910	100636	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22450	-450	5	-1.97	1046286150	46605	32.90	22850	22850	22100	29750	16050	22900	22448.14	2.37	0	-6174	23633	23266	22683	22316	21733	23450	22500	87	6850	500	16940	50	1	17132936	3846	-32.54	1.52	12	0.27	-690.00	14723.00	57200	20230904	-60.75	22100	20240910	1.58	43800	-48.74	20240222	22100	1.58	20240910	56200	-60.05	20231023	22100	1.58	20240910	4.42	N	091120	500	86 억		406441	N	N	0	N	00	N
81	20240910	090633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22550	-350	5	-1.53	302343300	13361	9.43	22850	22850	22500	29750	16050	22900	22624.67	2.37	0	920	23633	23266	22683	22316	21733	23450	22500	87	6850	500	16940	50	1	17132936	3863	-32.68	1.53	12	0.08	-690.00	14723.00	57200	20230904	-60.58	22100	20240909	2.04	43800	-48.52	20240222	22100	2.04	20240909	56200	-59.88	20231023	22100	2.04	20240909	4.42	N	091120	500	86 억		406441	N	N	0	N	00	N
82	20240909	160621	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22900	-50	5	-0.22	3163105250	140247	49.36	22350	23050	22100	29800	16100	22950	22553.78	2.38	0	7914	24983	23966	23383	22366	21783	23675	22075	87	6850	500	16980	50	1	17132936	3923	-33.19	1.56	12	0.82	-690.00	14723.00	60000	20230901	-61.83	22100	20240909	3.62	43800	-47.72	20240222	22100	3.62	20240909	56200	-59.25	20231023	22100	3.62	20240909	4.48	N	091120	500	86 억		408324	N	N	0	N	00	N
83	20240909	150625	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22900	-50	5	-0.22	3002992450	133252	46.89	22350	23050	22100	29800	16100	22950	22536.19	2.38	0	6738	24983	23966	23383	22366	21783	23675	22075	87	6850	500	16980	50	1	17132936	3923	-33.19	1.56	12	0.78	-690.00	14723.00	60000	20230901	-61.83	22100	20240909	3.62	43800	-47.72	20240222	22100	3.62	20240909	56200	-59.25	20231023	22100	3.62	20240909	4.48	N	091120	500	86 억		408324	N	N	0	N	00	N
84	20240909	140629	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22900	-50	5	-0.22	2608038700	116002	40.82	22350	23050	22100	29800	16100	22950	22482.70	2.38	0	11376	24983	23966	23383	22366	21783	23675	22075	87	6850	500	16980	50	1	17132936	3923	-33.19	1.56	12	0.68	-690.00	14723.00	60000	20230901	-61.83	22100	20240909	3.62	43800	-47.72	20240222	22100	3.62	20240909	56200	-59.25	20231023	22100	3.62	20240909	4.48	N	091120	500	86 억		408324	N	N	0	N	00	N
85	20240909	130626	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22900	-50	5	-0.22	2368719850	105564	37.15	22350	23050	22100	29800	16100	22950	22438.71	2.38	0	12791	24983	23966	23383	22366	21783	23675	22075	87	6850	500	16980	50	1	17132936	3923	-33.19	1.56	12	0.62	-690.00	14723.00	60000	20230901	-61.83	22100	20240909	3.62	43800	-47.72	20240222	22100	3.62	20240909	56200	-59.25	20231023	22100	3.62	20240909	4.48	N	091120	500	86 억		408324	N	N	0	N	00	N
86	20240909	120624	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22900	-50	5	-0.22	2195310300	97997	34.49	22350	22950	22100	29800	16100	22950	22401.81	2.38	0	13211	24983	23966	23383	22366	21783	23675	22075	87	6850	500	16980	50	1	17132936	3923	-33.19	1.56	12	0.57	-690.00	14723.00	60000	20230901	-61.83	22100	20240909	3.62	43800	-47.72	20240222	22100	3.62	20240909	56200	-59.25	20231023	22100	3.62	20240909	4.48	N	091120	500	86 억		408324	N	N	0	N	00	N
87	20240909	110623	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22650	-300	5	-1.31	1917841750	85850	30.21	22350	22700	22100	29800	16100	22950	22339.45	2.38	0	14929	24983	23966	23383	22366	21783	23675	22075	87	6850	500	16980	50	1	17132936	3881	-32.83	1.54	12	0.50	-690.00	14723.00	60000	20230901	-62.25	22100	20240909	2.49	43800	-48.29	20240222	22100	2.49	20240909	56200	-59.70	20231023	22100	2.49	20240909	4.48	N	091120	500	86 억		408324	N	N	0	N	00	N
88	20240909	100629	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22300	-650	5	-2.83	1557520100	69814	24.57	22350	22700	22100	29800	16100	22950	22309.57	2.38	0	11792	24983	23966	23383	22366	21783	23675	22075	87	6850	500	16980	50	1	17132936	3821	-32.32	1.51	12	0.41	-690.00	14723.00	60000	20230901	-62.83	22100	20240909	0.90	43800	-49.09	20240222	22100	0.90	20240909	56200	-60.32	20231023	22100	0.90	20240909	4.48	N	091120	500	86 억		408324	N	N	0	N	00	N
89	20240909	090622	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22250	-700	5	-3.05	516721800	23133	8.14	22350	22700	22150	29800	16100	22950	22337.00	2.38	0	7506	24983	23966	23383	22366	21783	23675	22075	87	6850	500	16980	50	1	17132936	3812	-32.25	1.51	12	0.14	-690.00	14723.00	60000	20230901	-62.92	22150	20240909	0.45	43800	-49.20	20240222	22150	0.45	20240909	56200	-60.41	20231023	22150	0.45	20240909	4.48	N	091120	500	86 억		408324	N	N	0	N	00	N
90	20240906	160615	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22950	-1350	5	-5.56	6539670000	281981	170.88	24200	24400	22800	31550	17050	24300	23192.38	2.09	0	52853	26100	25200	24650	23750	23200	24925	23475	87	7250	500	17980	50	1	17132936	3932	-33.26	1.56	12	1.65	-690.00	14723.00	60000	20230901	-61.75	22800	20240906	0.66	43800	-47.60	20240222	22800	0.66	20240906	56200	-59.16	20231023	22800	0.66	20240906	4.41	N	091120	500	86 억		358222	N	N	0	N	00	N
91	20240906	150625	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	22950	-1350	5	-5.56	6206088250	267419	162.06	24200	24400	22850	31550	17050	24300	23207.36	2.09	0	50541	26100	25200	24650	23750	23200	24925	23475	87	7250	500	17980	50	1	17132936	3932	-33.26	1.56	12	1.56	-690.00	14723.00	60000	20230901	-61.75	22850	20240906	0.44	43800	-47.60	20240222	22850	0.44	20240906	56200	-59.16	20231023	22850	0.44	20240906	4.41	N	091120	500	86 억		358222	N	N	0	N	00	N
92	20240906	140628	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23000	-1300	5	-5.35	4816250300	206744	125.29	24200	24400	22850	31550	17050	24300	23295.72	2.09	0	21983	26100	25200	24650	23750	23200	24925	23475	87	7250	500	17980	50	1	17132936	3941	-33.33	1.56	12	1.21	-690.00	14723.00	60000	20230901	-61.67	22850	20240906	0.66	43800	-47.49	20240222	22850	0.66	20240906	56200	-59.07	20231023	22850	0.66	20240906	4.41	N	091120	500	86 억		358222	N	N	0	N	00	N
93	20240906	130624	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23050	-1250	5	-5.14	4503541150	193215	117.09	24200	24400	22850	31550	17050	24300	23308.44	2.09	0	23335	26100	25200	24650	23750	23200	24925	23475	87	7250	500	17980	50	1	17132936	3949	-33.41	1.57	12	1.13	-690.00	14723.00	60000	20230901	-61.58	22850	20240906	0.88	43800	-47.37	20240222	22850	0.88	20240906	56200	-58.99	20231023	22850	0.88	20240906	4.41	N	091120	500	86 억		358222	N	N	0	N	00	N
94	20240906	120625	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23150	-1150	5	-4.73	4159786450	178325	108.07	24200	24400	22850	31550	17050	24300	23327.00	2.09	0	24387	26100	25200	24650	23750	23200	24925	23475	87	7250	500	17980	50	1	17132936	3966	-33.55	1.57	12	1.04	-690.00	14723.00	60000	20230901	-61.42	22850	20240906	1.31	43800	-47.15	20240222	22850	1.31	20240906	56200	-58.81	20231023	22850	1.31	20240906	4.41	N	091120	500	86 억		358222	N	N	0	N	00	N
95	20240906	110627	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23200	-1100	5	-4.53	3376890100	144321	87.46	24200	24400	23000	31550	17050	24300	23398.47	2.09	0	29203	26100	25200	24650	23750	23200	24925	23475	87	7250	500	17980	50	1	17132936	3975	-33.62	1.58	12	0.84	-690.00	14723.00	60000	20230901	-61.33	23000	20240906	0.87	43800	-47.03	20240222	23000	0.87	20240906	56200	-58.72	20231023	23000	0.87	20240906	4.41	N	091120	500	86 억		358222	N	N	0	N	00	N
96	20240906	100622	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	23150	-1150	5	-4.73	2143887750	90988	55.14	24200	24400	23150	31550	17050	24300	23562.31	2.09	0	18975	26100	25200	24650	23750	23200	24925	23475	87	7250	500	17980	50	1	17132936	3966	-33.55	1.57	12	0.53	-690.00	14723.00	60000	20230901	-61.42	23150	20240906	0.00	43800	-47.15	20240222	23150	0.00	20240906	56200	-58.81	20231023	23150	0.00	20240906	4.41	N	091120	500	86 억		358222	N	N	0	N	00	N
97	20240906	090626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24250	-50	5	-0.21	115276400	4761	2.89	24200	24400	24100	31550	17050	24300	24212.64	2.09	0	-339	26100	25200	24650	23750	23200	24925	23475	87	7250	500	17980	50	1	17132936	4155	-35.14	1.65	12	0.03	-690.00	14723.00	60000	20230901	-59.58	24000	20240723	1.04	43800	-44.63	20240222	24000	1.04	20240723	56200	-56.85	20231023	24000	1.04	20240723	4.41	N	091120	500	86 억		358222	N	N	0	N	00	N
98	20240905	160615	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24300	-850	5	-3.38	4040324050	163467	63.92	25300	25550	24100	32650	17650	25150	24716.87	2.23	0	4040	26450	25800	25250	24600	24050	25525	24325	87	7500	500	18610	50	1	17132936	4163	-35.22	1.65	12	0.95	-690.00	14723.00	60000	20230901	-59.50	24000	20240723	1.25	43800	-44.52	20240222	24000	1.25	20240723	56500	-56.99	20230905	24000	1.25	20240723	4.42	N	091120	500	86 억		382525	N	N	300	N	00	N
99	20240905	150624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-700	5	-2.78	3702145900	149572	58.48	25300	25550	24100	32650	17650	25150	24751.59	2.23	0	2203	26450	25800	25250	24600	24050	25525	24325	87	7500	500	18610	50	1	17132936	4189	-35.43	1.66	12	0.87	-690.00	14723.00	60000	20230901	-59.25	24000	20240723	1.88	43800	-44.18	20240222	24000	1.88	20240723	56500	-56.73	20230905	24000	1.88	20240723	4.42	N	091120	500	86 억		382525	N	N	300	N	00	N
100	20240905	140621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24450	-700	5	-2.78	2693184350	108162	42.29	25300	25550	24400	32650	17650	25150	24899.54	2.23	0	-7311	26450	25800	25250	24600	24050	25525	24325	87	7500	500	18610	50	1	17132936	4189	-35.43	1.66	12	0.63	-690.00	14723.00	60000	20230901	-59.25	24000	20240723	1.88	43800	-44.18	20240222	24000	1.88	20240723	56500	-56.73	20230905	24000	1.88	20240723	4.42	N	091120	500	86 억		382525	N	N	300	N	00	N
101	20240905	130624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24500	-650	5	-2.58	2293308550	91868	35.92	25300	25550	24450	32650	17650	25150	24963.08	2.23	0	-9466	26450	25800	25250	24600	24050	25525	24325	87	7500	500	18610	50	1	17132936	4198	-35.51	1.66	12	0.54	-690.00	14723.00	60000	20230901	-59.17	24000	20240723	2.08	43800	-44.06	20240222	24000	2.08	20240723	56500	-56.64	20230905	24000	2.08	20240723	4.42	N	091120	500	86 억		382525	N	N	300	N	00	N
102	20240905	120620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24850	-300	5	-1.19	1580983000	62889	24.59	25300	25550	24700	32650	17650	25150	25139.26	2.23	0	-8505	26450	25800	25250	24600	24050	25525	24325	87	7500	500	18610	50	1	17132936	4258	-36.01	1.69	12	0.37	-690.00	14723.00	60000	20230901	-58.58	24000	20240723	3.54	43800	-43.26	20240222	24000	3.54	20240723	56500	-56.02	20230905	24000	3.54	20240723	4.42	N	091120	500	86 억		382525	N	N	300	N	00	N
103	20240905	110618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24950	-200	5	-0.80	1201868050	47625	18.62	25300	25550	24950	32650	17650	25150	25236.08	2.23	0	-11560	26450	25800	25250	24600	24050	25525	24325	87	7500	500	18610	50	1	17132936	4275	-36.16	1.69	12	0.28	-690.00	14723.00	60000	20230901	-58.42	24000	20240723	3.96	43800	-43.04	20240222	24000	3.96	20240723	56500	-55.84	20230905	24000	3.96	20240723	4.42	N	091120	500	86 억		382525	N	N	300	N	00	N
104	20240905	100618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25200	50	2	0.20	703392800	27781	10.86	25300	25550	25100	32650	17650	25150	25319.22	2.23	0	-5398	26450	25800	25250	24600	24050	25525	24325	87	7500	500	18610	50	1	17132936	4317	-36.52	1.71	12	0.16	-690.00	14723.00	60000	20230901	-58.00	24000	20240723	5.00	43800	-42.47	20240222	24000	5.00	20240723	56500	-55.40	20230905	24000	5.00	20240723	4.42	N	091120	500	86 억		382525	N	N	300	N	00	N
105	20240905	090623	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25450	300	2	1.19	64069800	2524	0.99	25300	25550	25300	32650	17650	25150	25384.42	2.23	0	-211	26450	25800	25250	24600	24050	25525	24325	87	7500	500	18610	50	1	17132936	4360	-36.88	1.73	12	0.01	-690.00	14723.00	60000	20230901	-57.58	24000	20240723	6.04	43800	-41.89	20240222	24000	6.04	20240723	56500	-54.96	20230905	24000	6.04	20240723	4.42	N	091120	500	86 억		382525	N	N	300	N	00	N
106	20240904	160609	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25150	-1100	5	-4.19	6435113300	254953	150.67	25750	25900	24700	34100	18400	26250	25240.66	2.38	0	-27909	27750	27000	26200	25450	24650	27375	25825	87	7850	500	19420	50	1	17132936	4309	-36.45	1.71	12	1.49	-690.00	14723.00	60000	20230901	-58.08	24000	20240723	4.79	43800	-42.58	20240222	24000	4.79	20240723	57200	-56.03	20230904	24000	4.79	20240723	4.42	N	091120	500	86 억		408559	N	N	300	N	00	N
107	20240904	150614	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24850	-1400	5	-5.33	5496341150	217774	128.69	25750	25900	24700	34100	18400	26250	25238.73	2.38	0	-14350	27750	27000	26200	25450	24650	27375	25825	87	7850	500	19420	50	1	17132936	4258	-36.01	1.69	12	1.27	-690.00	14723.00	60000	20230901	-58.58	24000	20240723	3.54	43800	-43.26	20240222	24000	3.54	20240723	57200	-56.56	20230904	24000	3.54	20240723	4.42	N	091120	500	86 억		408559	N	N	84	N	00	N
108	20240904	140615	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	-1200	5	-4.57	4772892900	188715	111.52	25750	25900	24700	34100	18400	26250	25291.53	2.38	0	-15431	27750	27000	26200	25450	24650	27375	25825	87	7850	500	19420	50	1	17132936	4292	-36.30	1.70	12	1.10	-690.00	14723.00	60000	20230901	-58.25	24000	20240723	4.38	43800	-42.81	20240222	24000	4.38	20240723	57200	-56.21	20230904	24000	4.38	20240723	4.42	N	091120	500	86 억		408559	N	N	84	N	00	N
109	20240904	130615	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	-1200	5	-4.57	4529502850	178993	105.78	25750	25900	24700	34100	18400	26250	25305.47	2.38	0	-14245	27750	27000	26200	25450	24650	27375	25825	87	7850	500	19420	50	1	17132936	4292	-36.30	1.70	12	1.04	-690.00	14723.00	60000	20230901	-58.25	24000	20240723	4.38	43800	-42.81	20240222	24000	4.38	20240723	57200	-56.21	20230904	24000	4.38	20240723	4.42	N	091120	500	86 억		408559	N	N	84	N	00	N
110	20240904	120612	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24900	-1350	5	-5.14	3836443100	151161	89.33	25750	25900	24900	34100	18400	26250	25379.84	2.38	0	-16855	27750	27000	26200	25450	24650	27375	25825	87	7850	500	19420	50	1	17132936	4266	-36.09	1.69	12	0.88	-690.00	14723.00	60000	20230901	-58.50	24000	20240723	3.75	43800	-43.15	20240222	24000	3.75	20240723	57200	-56.47	20230904	24000	3.75	20240723	4.42	N	091120	500	86 억		408559	N	N	84	N	00	N
111	20240904	110610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25100	-1150	5	-4.38	2942051500	115513	68.26	25750	25900	25050	34100	18400	26250	25469.43	2.38	0	-16409	27750	27000	26200	25450	24650	27375	25825	87	7850	500	19420	50	1	17132936	4300	-36.38	1.70	12	0.67	-690.00	14723.00	60000	20230901	-58.17	24000	20240723	4.58	43800	-42.69	20240222	24000	4.58	20240723	57200	-56.12	20230904	24000	4.58	20240723	4.42	N	091120	500	86 억		408559	N	N	84	N	00	N
112	20240904	100613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25700	-550	5	-2.10	1675369000	65407	38.65	25750	25900	25300	34100	18400	26250	25614.51	2.38	0	5843	27750	27000	26200	25450	24650	27375	25825	87	7850	500	19420	50	1	17132936	4403	-37.25	1.75	12	0.38	-690.00	14723.00	60000	20230901	-57.17	24000	20240723	7.08	43800	-41.32	20240222	24000	7.08	20240723	57200	-55.07	20230904	24000	7.08	20240723	4.42	N	091120	500	86 억		408559	N	N	84	N	00	N
113	20240904	090613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25750	-500	5	-1.90	396580000	15503	9.16	25750	25800	25300	34100	18400	26250	25580.81	2.38	0	3417	27750	27000	26200	25450	24650	27375	25825	87	7850	500	19420	50	1	17132936	4412	-37.32	1.75	12	0.09	-690.00	14723.00	60000	20230901	-57.08	24000	20240723	7.29	43800	-41.21	20240222	24000	7.29	20240723	57200	-54.98	20230904	24000	7.29	20240723	4.42	N	091120	500	86 억		408559	N	N	84	N	00	N
114	20240903	160605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26250	750	2	2.94	4449116650	168870	86.92	25500	26950	25400	33150	17850	25500	26346.97	2.28	0	21950	26166	25832	25466	25132	24766	25650	24950	87	7650	500	18870	50	1	17132936	4497	-38.04	1.78	12	0.99	-690.00	14723.00	60000	20230901	-56.25	24000	20240723	9.38	43800	-40.07	20240222	24000	9.38	20240723	57200	-54.11	20230904	24000	9.38	20240723	4.17	N	091120	500	86 억		390021	N	N	84	N	00	N
115	20240903	150609	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26300	800	2	3.14	4245143450	161104	82.92	25500	26950	25400	33150	17850	25500	26350.86	2.28	0	20339	26166	25832	25466	25132	24766	25650	24950	87	7650	500	18870	50	1	17132936	4506	-38.12	1.79	12	0.94	-690.00	14723.00	60000	20230901	-56.17	24000	20240723	9.58	43800	-39.95	20240222	24000	9.58	20240723	57200	-54.02	20230904	24000	9.58	20240723	4.17	N	091120	500	86 억		390021	N	N	303	N	00	N
116	20240903	140611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26400	900	2	3.53	3880934550	147193	75.76	25500	26950	25400	33150	17850	25500	26366.89	2.28	0	16570	26166	25832	25466	25132	24766	25650	24950	87	7650	500	18870	50	1	17132936	4523	-38.26	1.79	12	0.86	-690.00	14723.00	60000	20230901	-56.00	24000	20240723	10.00	43800	-39.73	20240222	24000	10.00	20240723	57200	-53.85	20230904	24000	10.00	20240723	4.17	N	091120	500	86 억		390021	N	N	303	N	00	N
117	20240903	130610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26250	750	2	2.94	3575802900	135624	69.81	25500	26950	25400	33150	17850	25500	26366.21	2.28	0	17033	26166	25832	25466	25132	24766	25650	24950	87	7650	500	18870	50	1	17132936	4497	-38.04	1.78	12	0.79	-690.00	14723.00	60000	20230901	-56.25	24000	20240723	9.38	43800	-40.07	20240222	24000	9.38	20240723	57200	-54.11	20230904	24000	9.38	20240723	4.17	N	091120	500	86 억		390021	N	N	303	N	00	N
118	20240903	120602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26200	700	2	2.75	3239127600	122749	63.18	25500	26950	25400	33150	17850	25500	26388.95	2.28	0	15795	26166	25832	25466	25132	24766	25650	24950	87	7650	500	18870	50	1	17132936	4489	-37.97	1.78	12	0.72	-690.00	14723.00	60000	20230901	-56.33	24000	20240723	9.17	43800	-40.18	20240222	24000	9.17	20240723	57200	-54.20	20230904	24000	9.17	20240723	4.17	N	091120	500	86 억		390021	N	N	303	N	00	N
119	20240903	110601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26300	800	2	3.14	3106089800	117687	60.57	25500	26950	25400	33150	17850	25500	26393.57	2.28	0	16691	26166	25832	25466	25132	24766	25650	24950	87	7650	500	18870	50	1	17132936	4506	-38.12	1.79	12	0.69	-690.00	14723.00	60000	20230901	-56.17	24000	20240723	9.58	43800	-39.95	20240222	24000	9.58	20240723	57200	-54.02	20230904	24000	9.58	20240723	4.17	N	091120	500	86 억		390021	N	N	303	N	00	N
120	20240903	100602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26700	1200	2	4.71	2286459350	86856	44.70	25500	26900	25400	33150	17850	25500	26325.67	2.28	0	16567	26166	25832	25466	25132	24766	25650	24950	87	7650	500	18870	50	1	17132936	4574	-38.70	1.81	12	0.51	-690.00	14723.00	60000	20230901	-55.50	24000	20240723	11.25	43800	-39.04	20240222	24000	11.25	20240723	57200	-53.32	20230904	24000	11.25	20240723	4.17	N	091120	500	86 억		390021	N	N	303	N	00	N
121	20240903	090603	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25550	50	2	0.20	107322150	4213	2.17	25500	25550	25400	33150	17850	25500	25473.41	2.28	0	2364	26166	25832	25466	25132	24766	25650	24950	87	7650	500	18870	50	1	17132936	4377	-37.03	1.74	12	0.02	-690.00	14723.00	60000	20230901	-57.42	24000	20240723	6.46	43800	-41.67	20240222	24000	6.46	20240723	57200	-55.33	20230904	24000	6.46	20240723	4.17	N	091120	500	86 억		390021	N	N	303	N	00	N
122	20240902	160557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25500	-50	5	-0.20	4911951850	192769	53.94	25650	25800	25100	33200	17900	25550	25481.02	2.30	0	-14407	28083	26816	26183	24916	24283	26500	24600	87	7650	500	18900	50	1	17132936	4369	-36.96	1.73	12	1.13	-690.00	14723.00	60000	20230901	-57.50	24000	20240723	6.25	43800	-41.78	20240222	24000	6.25	20240723	57200	-55.42	20230904	24000	6.25	20240723	4.16	N	091120	500	86 억		394618	N	N	303	N	00	N
123	20240902	150607	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25500	-50	5	-0.20	4584124300	179916	50.34	25650	25800	25100	33200	17900	25550	25479.25	2.30	0	-15895	28083	26816	26183	24916	24283	26500	24600	87	7650	500	18900	50	1	17132936	4369	-36.96	1.73	12	1.05	-690.00	14723.00	60000	20230901	-57.50	24000	20240723	6.25	43800	-41.78	20240222	24000	6.25	20240723	57200	-55.42	20230904	24000	6.25	20240723	4.16	N	091120	500	86 억		394618	N	N	0	N	00	N
124	20240902	140605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25750	200	2	0.78	3822410150	150186	42.02	25650	25800	25100	33200	17900	25550	25451.17	2.30	0	-4853	28083	26816	26183	24916	24283	26500	24600	87	7650	500	18900	50	1	17132936	4412	-37.32	1.75	12	0.88	-690.00	14723.00	60000	20230901	-57.08	24000	20240723	7.29	43800	-41.21	20240222	24000	7.29	20240723	57200	-54.98	20230904	24000	7.29	20240723	4.16	N	091120	500	86 억		394618	N	N	0	N	00	N
125	20240902	130601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25700	150	2	0.59	3449645050	135677	37.96	25650	25800	25100	33200	17900	25550	25425.42	2.30	0	931	28083	26816	26183	24916	24283	26500	24600	87	7650	500	18900	50	1	17132936	4403	-37.25	1.75	12	0.79	-690.00	14723.00	60000	20230901	-57.17	24000	20240723	7.08	43800	-41.32	20240222	24000	7.08	20240723	57200	-55.07	20230904	24000	7.08	20240723	4.16	N	091120	500	86 억		394618	N	N	0	N	00	N
126	20240902	120605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25550	0	3	0.00	2973273350	117067	32.76	25650	25800	25100	33200	17900	25550	25398.05	2.30	0	5594	28083	26816	26183	24916	24283	26500	24600	87	7650	500	18900	50	1	17132936	4377	-37.03	1.74	12	0.68	-690.00	14723.00	60000	20230901	-57.42	24000	20240723	6.46	43800	-41.67	20240222	24000	6.46	20240723	57200	-55.33	20230904	24000	6.46	20240723	4.16	N	091120	500	86 억		394618	N	N	0	N	00	N
127	20240902	110600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25400	-150	5	-0.59	2413517050	95181	26.63	25650	25650	25100	33200	17900	25550	25357.13	2.30	0	8355	28083	26816	26183	24916	24283	26500	24600	87	7650	500	18900	50	1	17132936	4352	-36.81	1.73	12	0.56	-690.00	14723.00	60000	20230901	-57.67	24000	20240723	5.83	43800	-42.01	20240222	24000	5.83	20240723	57200	-55.59	20230904	24000	5.83	20240723	4.16	N	091120	500	86 억		394618	N	N	0	N	00	N
128	20240902	100559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25400	-150	5	-0.59	1980499900	78123	21.86	25650	25650	25100	33200	17900	25550	25351.05	2.30	0	7923	28083	26816	26183	24916	24283	26500	24600	87	7650	500	18900	50	1	17132936	4352	-36.81	1.73	12	0.46	-690.00	14723.00	60000	20230901	-57.67	24000	20240723	5.83	43800	-42.01	20240222	24000	5.83	20240723	57200	-55.59	20230904	24000	5.83	20240723	4.16	N	091120	500	86 억		394618	N	N	0	N	00	N
129	20240902	090555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25250	-300	5	-1.17	327824450	12932	3.62	25650	25650	25200	33200	17900	25550	25349.86	2.30	0	-1620	28083	26816	26183	24916	24283	26500	24600	87	7650	500	18900	50	1	17132936	4326	-36.59	1.72	12	0.08	-690.00	14723.00	60000	20230901	-57.92	24000	20240723	5.21	43800	-42.35	20240222	24000	5.21	20240723	57200	-55.86	20230904	24000	5.21	20240723	4.16	N	091120	500	86 억		394618	N	N	0	N	00	N