KissMeData/204270/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161028	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20850	-100	5	-0.48	12111950650	581575	69.08	20750	21200	20250	27200	14700	20950	20826.03	2.35	0	52615	23283	22116	21483	20316	19683	21800	20000	289	6250	500	14660	50	1	57848466	12061	67.92	3.30	12	1.01	307.00	6311.00	33050	20240704	-36.91	9920	20240201	110.18	33050	-36.91	20240704	9920	110.18	20240201	33050	-36.91	20240704	9920	110.18	20240201	3.54	N	204270	500	289 억		1361143	N	N	703	N	00	N
3	20241031	151044	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20850	-100	5	-0.48	11107982300	533407	63.36	20750	21200	20250	27200	14700	20950	20824.59	2.35	0	37497	23283	22116	21483	20316	19683	21800	20000	289	6250	500	14660	50	1	57848466	12061	67.92	3.30	12	0.92	307.00	6311.00	33050	20240704	-36.91	9920	20240201	110.18	33050	-36.91	20240704	9920	110.18	20240201	33050	-36.91	20240704	9920	110.18	20240201	3.54	N	204270	500	289 억		1361143	N	N	271	N	00	N
4	20241031	141043	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	50	2	0.24	9377891600	450592	53.52	20750	21200	20250	27200	14700	20950	20812.38	2.35	0	19625	23283	22116	21483	20316	19683	21800	20000	289	6250	500	14660	50	1	57848466	12148	68.40	3.33	12	0.78	307.00	6311.00	33050	20240704	-36.46	9920	20240201	111.69	33050	-36.46	20240704	9920	111.69	20240201	33050	-36.46	20240704	9920	111.69	20240201	3.54	N	204270	500	289 억		1361143	N	N	271	N	00	N
5	20241031	131041	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	50	2	0.24	7763886750	373621	44.38	20750	21200	20250	27200	14700	20950	20780.11	2.35	0	9354	23283	22116	21483	20316	19683	21800	20000	289	6250	500	14660	50	1	57848466	12148	68.40	3.33	12	0.65	307.00	6311.00	33050	20240704	-36.46	9920	20240201	111.69	33050	-36.46	20240704	9920	111.69	20240201	33050	-36.46	20240704	9920	111.69	20240201	3.54	N	204270	500	289 억		1361143	N	N	271	N	00	N
6	20241031	121042	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	0	3	0.00	6553000650	315819	37.51	20750	21200	20250	27200	14700	20950	20749.23	2.35	0	-715	23283	22116	21483	20316	19683	21800	20000	289	6250	500	14660	50	1	57848466	12119	68.24	3.32	12	0.55	307.00	6311.00	33050	20240704	-36.61	9920	20240201	111.19	33050	-36.61	20240704	9920	111.19	20240201	33050	-36.61	20240704	9920	111.19	20240201	3.54	N	204270	500	289 억		1361143	N	N	271	N	00	N
7	20241031	111041	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	0	3	0.00	4968335600	240365	28.55	20750	21000	20250	27200	14700	20950	20669.96	2.35	0	12281	23283	22116	21483	20316	19683	21800	20000	289	6250	500	14660	50	1	57848466	12119	68.24	3.32	12	0.42	307.00	6311.00	33050	20240704	-36.61	9920	20240201	111.19	33050	-36.61	20240704	9920	111.19	20240201	33050	-36.61	20240704	9920	111.19	20240201	3.54	N	204270	500	289 억		1361143	N	N	271	N	00	N
8	20241031	101041	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20850	-100	5	-0.48	3680537650	178335	21.18	20750	21000	20250	27200	14700	20950	20638.34	2.35	0	8519	23283	22116	21483	20316	19683	21800	20000	289	6250	500	14660	50	1	57848466	12061	67.92	3.30	12	0.31	307.00	6311.00	33050	20240704	-36.91	9920	20240201	110.18	33050	-36.91	20240704	9920	110.18	20240201	33050	-36.91	20240704	9920	110.18	20240201	3.54	N	204270	500	289 억		1361143	N	N	271	N	00	N
9	20241031	091040	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20700	-250	5	-1.19	1316857350	64247	7.63	20750	20750	20250	27200	14700	20950	20496.79	2.35	0	14336	23283	22116	21483	20316	19683	21800	20000	289	6250	500	14660	50	1	57848466	11975	67.43	3.28	12	0.11	307.00	6311.00	33050	20240704	-37.37	9920	20240201	108.67	33050	-37.37	20240704	9920	108.67	20240201	33050	-37.37	20240704	9920	108.67	20240201	3.54	N	204270	500	289 억		1361143	N	N	271	N	00	N
10	20241030	161037	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	-1350	5	-6.05	18034844750	832646	40.09	22450	22650	20850	28950	15650	22300	21662.98	2.16	0	88590	26433	24366	23183	21116	19933	23775	20525	289	6650	500	15610	50	1	57848466	12119	68.24	3.32	12	1.44	307.00	6311.00	33050	20240704	-36.61	9920	20240201	111.19	33050	-36.61	20240704	9920	111.19	20240201	33050	-36.61	20240704	9920	111.19	20240201	3.54	N	204270	500	289 억		1249197	N	N	269	N	00	N
11	20241030	151102	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	-1350	5	-6.05	16876632450	777304	37.43	22450	22650	20850	28950	15650	22300	21711.15	2.16	0	77900	26433	24366	23183	21116	19933	23775	20525	289	6650	500	15610	50	1	57848466	12119	68.24	3.32	12	1.34	307.00	6311.00	33050	20240704	-36.61	9920	20240201	111.19	33050	-36.61	20240704	9920	111.19	20240201	33050	-36.61	20240704	9920	111.19	20240201	3.54	N	204270	500	289 억		1249197	N	N	162	N	00	N
12	20241030	141038	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	-850	5	-3.81	12550528850	572170	27.55	22450	22650	21300	28950	15650	22300	21934.45	2.16	0	31771	26433	24366	23183	21116	19933	23775	20525	289	6650	500	15610	50	1	57848466	12408	69.87	3.40	12	0.99	307.00	6311.00	33050	20240704	-35.10	9920	20240201	116.23	33050	-35.10	20240704	9920	116.23	20240201	33050	-35.10	20240704	9920	116.23	20240201	3.54	N	204270	500	289 억		1249197	N	N	162	N	00	N
13	20241030	131045	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21500	-800	5	-3.59	11383451150	517842	24.94	22450	22650	21300	28950	15650	22300	21981.99	2.16	0	32590	26433	24366	23183	21116	19933	23775	20525	289	6650	500	15610	50	1	57848466	12437	70.03	3.41	12	0.90	307.00	6311.00	33050	20240704	-34.95	9920	20240201	116.73	33050	-34.95	20240704	9920	116.73	20240201	33050	-34.95	20240704	9920	116.73	20240201	3.54	N	204270	500	289 억		1249197	N	N	162	N	00	N
14	20241030	121101	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	-400	5	-1.79	7404453950	332919	16.03	22450	22650	21850	28950	15650	22300	22240.87	2.16	0	-7431	26433	24366	23183	21116	19933	23775	20525	289	6650	500	15610	50	1	57848466	12669	71.34	3.47	12	0.58	307.00	6311.00	33050	20240704	-33.74	9920	20240201	120.77	33050	-33.74	20240704	9920	120.77	20240201	33050	-33.74	20240704	9920	120.77	20240201	3.54	N	204270	500	289 억		1249197	N	N	162	N	00	N
15	20241030	111042	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	-50	5	-0.22	4972254150	222590	10.72	22450	22650	22100	28950	15650	22300	22338.31	2.16	0	-13868	26433	24366	23183	21116	19933	23775	20525	289	6650	500	15610	50	1	57848466	12871	72.48	3.53	12	0.38	307.00	6311.00	33050	20240704	-32.68	9920	20240201	124.29	33050	-32.68	20240704	9920	124.29	20240201	33050	-32.68	20240704	9920	124.29	20240201	3.54	N	204270	500	289 억		1249197	N	N	162	N	00	N
16	20241030	101037	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22350	50	2	0.22	4110303700	183917	8.86	22450	22650	22100	28950	15650	22300	22348.90	2.16	0	-17182	26433	24366	23183	21116	19933	23775	20525	289	6650	500	15610	50	1	57848466	12929	72.80	3.54	12	0.32	307.00	6311.00	33050	20240704	-32.38	9920	20240201	125.30	33050	-32.38	20240704	9920	125.30	20240201	33050	-32.38	20240704	9920	125.30	20240201	3.54	N	204270	500	289 억		1249197	N	N	162	N	00	N
17	20241030	091043	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	-50	5	-0.22	1214184050	54409	2.62	22450	22500	22100	28950	15650	22300	22316.10	2.16	0	7590	26433	24366	23183	21116	19933	23775	20525	289	6650	500	15610	50	1	57848466	12871	72.48	3.53	12	0.09	307.00	6311.00	33050	20240704	-32.68	9920	20240201	124.29	33050	-32.68	20240704	9920	124.29	20240201	33050	-32.68	20240704	9920	124.29	20240201	3.54	N	204270	500	289 억		1249197	N	N	162	N	00	N
18	20241029	161003	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22300	-1000	5	-4.29	48707059950	2069754	323.94	25200	25250	22000	30250	16350	23300	23533.29	3.01	17	-481454	24633	23966	22733	22066	20833	24300	22400	289	6950	500	16310	50	1	57848466	12900	72.64	3.53	12	3.58	307.00	6311.00	33050	20240704	-32.53	9640	20231020	131.33	33050	-32.53	20240704	9920	124.80	20240201	33050	-32.53	20240704	9920	124.80	20240201	3.53	N	204270	500	289 억		1742370	N	N	162	N	00	N
19	20241029	151019	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22650	-650	5	-2.79	47677407000	2023800	316.74	25200	25250	22000	30250	16350	23300	23558.37	3.01	17	-492181	24633	23966	22733	22066	20833	24300	22400	289	6950	500	16310	50	1	57848466	13103	73.78	3.59	12	3.50	307.00	6311.00	33050	20240704	-31.47	9640	20231020	134.96	33050	-31.47	20240704	9920	128.33	20240201	33050	-31.47	20240704	9920	128.33	20240201	3.53	N	204270	500	289 억		1742370	N	N	123	N	00	N
20	20241029	140902	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	-1050	5	-4.51	45058422600	1907113	298.48	25200	25250	22000	30250	16350	23300	23626.52	3.01	17	-483680	24633	23966	22733	22066	20833	24300	22400	289	6950	500	16310	50	1	57848466	12871	72.48	3.53	12	3.30	307.00	6311.00	33050	20240704	-32.68	9640	20231020	130.81	33050	-32.68	20240704	9920	124.29	20240201	33050	-32.68	20240704	9920	124.29	20240201	3.53	N	204270	500	289 억		1742370	N	N	123	N	00	N
21	20241029	131012	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	-400	5	-1.72	39600312850	1664276	260.47	25200	25250	22250	30250	16350	23300	23794.34	3.01	17	-410675	24633	23966	22733	22066	20833	24300	22400	289	6950	500	16310	50	1	57848466	13247	74.59	3.63	12	2.88	307.00	6311.00	33050	20240704	-30.71	9640	20231020	137.55	33050	-30.71	20240704	9920	130.85	20240201	33050	-30.71	20240704	9920	130.85	20240201	3.53	N	204270	500	289 억		1742370	N	N	123	N	00	N
22	20241029	121012	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	-450	5	-1.93	35707100350	1491909	233.50	25200	25250	22500	30250	16350	23300	23933.86	3.01	17	-348666	24633	23966	22733	22066	20833	24300	22400	289	6950	500	16310	50	1	57848466	13218	74.43	3.62	12	2.58	307.00	6311.00	33050	20240704	-30.86	9640	20231020	137.03	33050	-30.86	20240704	9920	130.34	20240201	33050	-30.86	20240704	9920	130.34	20240201	3.53	N	204270	500	289 억		1742370	N	N	123	N	00	N
23	20241029	111029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	-300	5	-1.29	32638897500	1356542	212.31	25200	25250	22700	30250	16350	23300	24060.41	3.01	17	-289232	24633	23966	22733	22066	20833	24300	22400	289	6950	500	16310	50	1	57848466	13305	74.92	3.64	12	2.34	307.00	6311.00	33050	20240704	-30.41	9640	20231020	138.59	33050	-30.41	20240704	9920	131.85	20240201	33050	-30.41	20240704	9920	131.85	20240201	3.53	N	204270	500	289 억		1742370	N	N	123	N	00	N
24	20241029	101009	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	450	2	1.93	26908687100	1110640	173.83	25200	25250	23150	30250	16350	23300	24228.15	3.01	17	-233228	24633	23966	22733	22066	20833	24300	22400	289	6950	500	16310	50	1	57848466	13739	77.36	3.76	12	1.92	307.00	6311.00	33050	20240704	-28.14	9640	20231020	146.37	33050	-28.14	20240704	9920	139.42	20240201	33050	-28.14	20240704	9920	139.42	20240201	3.53	N	204270	500	289 억		1742370	N	N	123	N	00	N
25	20241028	161000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	1550	2	7.13	14396103550	636871	117.09	21600	23400	21500	28250	15250	21750	22601.71	2.98	0	22382	23950	22850	22300	21200	20650	22575	20925	289	6500	500	15220	50	1	57848466	13479	75.90	3.69	12	1.10	307.00	6311.00	33050	20240704	-29.50	9640	20231020	141.70	33050	-29.50	20240704	9920	134.88	20240201	33050	-29.50	20240704	9920	134.88	20240201	3.54	N	204270	500	289 억		1726336	N	N	123	N	00	N
26	20241028	151007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23200	1450	2	6.67	13513341800	598838	110.10	21600	23400	21500	28250	15250	21750	22566.65	2.98	0	25933	23950	22850	22300	21200	20650	22575	20925	289	6500	500	15220	50	1	57848466	13421	75.57	3.68	12	1.04	307.00	6311.00	33050	20240704	-29.80	9640	20231020	140.66	33050	-29.80	20240704	9920	133.87	20240201	33050	-29.80	20240704	9920	133.87	20240201	3.54	N	204270	500	289 억		1726336	N	N	10	N	00	N
27	20241028	141008	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	1550	2	7.13	12012770800	533674	98.12	21600	23400	21500	28250	15250	21750	22510.31	2.98	0	14655	23950	22850	22300	21200	20650	22575	20925	289	6500	500	15220	50	1	57848466	13479	75.90	3.69	12	0.92	307.00	6311.00	33050	20240704	-29.50	9640	20231020	141.70	33050	-29.50	20240704	9920	134.88	20240201	33050	-29.50	20240704	9920	134.88	20240201	3.54	N	204270	500	289 억		1726336	N	N	10	N	00	N
28	20241028	131002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	1250	2	5.75	9767227700	436843	80.32	21600	23150	21500	28250	15250	21750	22359.39	2.98	0	-6460	23950	22850	22300	21200	20650	22575	20925	289	6500	500	15220	50	1	57848466	13305	74.92	3.64	12	0.76	307.00	6311.00	33050	20240704	-30.41	9640	20231020	138.59	33050	-30.41	20240704	9920	131.85	20240201	33050	-30.41	20240704	9920	131.85	20240201	3.54	N	204270	500	289 억		1726336	N	N	10	N	00	N
29	20241028	121006	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22850	1100	2	5.06	7849145400	352947	64.89	21600	23050	21500	28250	15250	21750	22239.60	2.98	0	-18015	23950	22850	22300	21200	20650	22575	20925	289	6500	500	15220	50	1	57848466	13218	74.43	3.62	12	0.61	307.00	6311.00	33050	20240704	-30.86	9640	20231020	137.03	33050	-30.86	20240704	9920	130.34	20240201	33050	-30.86	20240704	9920	130.34	20240201	3.54	N	204270	500	289 억		1726336	N	N	10	N	00	N
30	20241028	110838	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22800	1050	2	4.83	6843257550	308668	56.75	21600	23050	21500	28250	15250	21750	22170.99	2.98	0	-22330	23950	22850	22300	21200	20650	22575	20925	289	6500	500	15220	50	1	57848466	13189	74.27	3.61	12	0.53	307.00	6311.00	33050	20240704	-31.01	9640	20231020	136.51	33050	-31.01	20240704	9920	129.84	20240201	33050	-31.01	20240704	9920	129.84	20240201	3.54	N	204270	500	289 억		1726336	N	N	10	N	00	N
31	20241028	100954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21950	200	2	0.92	3163769050	145387	26.73	21600	22050	21500	28250	15250	21750	21761.06	2.98	0	-3758	23950	22850	22300	21200	20650	22575	20925	289	6500	500	15220	50	1	57848466	12698	71.50	3.48	12	0.25	307.00	6311.00	33050	20240704	-33.59	9640	20231020	127.70	33050	-33.59	20240704	9920	121.27	20240201	33050	-33.59	20240704	9920	121.27	20240201	3.54	N	204270	500	289 억		1726336	N	N	10	N	00	N
32	20241028	091001	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21550	-200	5	-0.92	1371676700	63366	11.65	21600	21850	21500	28250	15250	21750	21646.04	2.98	0	9750	23950	22850	22300	21200	20650	22575	20925	289	6500	500	15220	50	1	57848466	12466	70.20	3.41	12	0.11	307.00	6311.00	33050	20240704	-34.80	9640	20231020	123.55	33050	-34.80	20240704	9920	117.24	20240201	33050	-34.80	20240704	9920	117.24	20240201	3.54	N	204270	500	289 억		1726336	N	N	10	N	00	N
33	20241025	161004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21750	-1400	5	-6.05	11927971150	536610	132.41	23150	23400	21750	30050	16250	23150	22228.98	2.87	0	65020	23816	23482	23116	22782	22416	23300	22600	289	6900	500	16200	50	1	57848466	12582	70.85	3.45	12	0.93	307.00	6311.00	33050	20240704	-34.19	9640	20231020	125.62	33050	-34.19	20240704	9920	119.25	20240201	33050	-34.19	20240704	9920	119.25	20240201	3.52	N	204270	500	289 억		1658698	N	N	10	N	00	N
34	20241025	151005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	-1250	5	-5.40	11130721800	500034	123.38	23150	23400	21750	30050	16250	23150	22259.93	2.87	0	61424	23816	23482	23116	22782	22416	23300	22600	289	6900	500	16200	50	1	57848466	12669	71.34	3.47	12	0.86	307.00	6311.00	33050	20240704	-33.74	9640	20231020	127.18	33050	-33.74	20240704	9920	120.77	20240201	33050	-33.74	20240704	9920	120.77	20240201	3.52	N	204270	500	289 억		1658698	N	N	684	N	00	N
35	20241025	141004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	-1250	5	-5.40	9636175250	431695	106.52	23150	23400	21750	30050	16250	23150	22321.72	2.87	0	47908	23816	23482	23116	22782	22416	23300	22600	289	6900	500	16200	50	1	57848466	12669	71.34	3.47	12	0.75	307.00	6311.00	33050	20240704	-33.74	9640	20231020	127.18	33050	-33.74	20240704	9920	120.77	20240201	33050	-33.74	20240704	9920	120.77	20240201	3.52	N	204270	500	289 억		1658698	N	N	684	N	00	N
36	20241025	131005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22150	-1000	5	-4.32	6592759650	292916	72.28	23150	23400	21950	30050	16250	23150	22507.34	2.87	0	10335	23816	23482	23116	22782	22416	23300	22600	289	6900	500	16200	50	1	57848466	12813	72.15	3.51	12	0.51	307.00	6311.00	33050	20240704	-32.98	9640	20231020	129.77	33050	-32.98	20240704	9920	123.29	20240201	33050	-32.98	20240704	9920	123.29	20240201	3.52	N	204270	500	289 억		1658698	N	N	684	N	00	N
37	20241025	121007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22300	-850	5	-3.67	5967935650	264868	65.36	23150	23400	21950	30050	16250	23150	22531.74	2.87	0	11918	23816	23482	23116	22782	22416	23300	22600	289	6900	500	16200	50	1	57848466	12900	72.64	3.53	12	0.46	307.00	6311.00	33050	20240704	-32.53	9640	20231020	131.33	33050	-32.53	20240704	9920	124.80	20240201	33050	-32.53	20240704	9920	124.80	20240201	3.52	N	204270	500	289 억		1658698	N	N	684	N	00	N
38	20241025	111001	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22150	-1000	5	-4.32	5235909100	232068	57.26	23150	23400	21950	30050	16250	23150	22561.96	2.87	0	3978	23816	23482	23116	22782	22416	23300	22600	289	6900	500	16200	50	1	57848466	12813	72.15	3.51	12	0.40	307.00	6311.00	33050	20240704	-32.98	9640	20231020	129.77	33050	-32.98	20240704	9920	123.29	20240201	33050	-32.98	20240704	9920	123.29	20240201	3.52	N	204270	500	289 억		1658698	N	N	684	N	00	N
39	20241025	101003	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22600	-550	5	-2.38	2433702800	106144	26.19	23150	23400	22600	30050	16250	23150	22928.31	2.87	0	7758	23816	23482	23116	22782	22416	23300	22600	289	6900	500	16200	50	1	57848466	13074	73.62	3.58	12	0.18	307.00	6311.00	33050	20240704	-31.62	9640	20231020	134.44	33050	-31.62	20240704	9920	127.82	20240201	33050	-31.62	20240704	9920	127.82	20240201	3.52	N	204270	500	289 억		1658698	N	N	684	N	00	N
40	20241025	091006	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	-50	5	-0.22	660855550	28498	7.03	23150	23400	23000	30050	16250	23150	23189.54	2.87	0	-918	23816	23482	23116	22782	22416	23300	22600	289	6900	500	16200	50	1	57848466	13363	75.24	3.66	12	0.05	307.00	6311.00	33050	20240704	-30.11	9640	20231020	139.63	33050	-30.11	20240704	9920	132.86	20240201	33050	-30.11	20240704	9920	132.86	20240201	3.52	N	204270	500	289 억		1658698	N	N	684	N	00	N
41	20241024	160944	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	-500	5	-2.11	9230247250	400517	88.75	23450	23450	22750	30700	16600	23650	23045.77	2.73	0	75509	24850	24250	23500	22900	22150	23875	22525	289	7050	500	16550	50	1	57848466	13392	75.41	3.67	12	0.69	307.00	6311.00	33050	20240704	-29.95	9600	20231017	141.15	33050	-29.95	20240704	9920	133.37	20240201	33050	-29.95	20240704	9920	133.37	20240201	3.49	N	204270	500	289 억		1578973	N	N	684	N	00	N
42	20241024	150954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23100	-550	5	-2.33	8460361450	367330	81.39	23450	23450	22750	30700	16600	23650	23032.05	2.73	0	65748	24850	24250	23500	22900	22150	23875	22525	289	7050	500	16550	50	1	57848466	13363	75.24	3.66	12	0.63	307.00	6311.00	33050	20240704	-30.11	9600	20231017	140.62	33050	-30.11	20240704	9920	132.86	20240201	33050	-30.11	20240704	9920	132.86	20240201	3.49	N	204270	500	289 억		1578973	N	N	72	N	00	N
43	20241024	140940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	-700	5	-2.96	6916717800	300325	66.55	23450	23450	22750	30700	16600	23650	23030.78	2.73	0	42962	24850	24250	23500	22900	22150	23875	22525	289	7050	500	16550	50	1	57848466	13276	74.76	3.64	12	0.52	307.00	6311.00	33050	20240704	-30.56	9600	20231017	139.06	33050	-30.56	20240704	9920	131.35	20240201	33050	-30.56	20240704	9920	131.35	20240201	3.49	N	204270	500	289 억		1578973	N	N	72	N	00	N
44	20241024	130952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22950	-700	5	-2.96	6170940300	267759	59.33	23450	23450	22750	30700	16600	23650	23046.62	2.73	0	38007	24850	24250	23500	22900	22150	23875	22525	289	7050	500	16550	50	1	57848466	13276	74.76	3.64	12	0.46	307.00	6311.00	33050	20240704	-30.56	9600	20231017	139.06	33050	-30.56	20240704	9920	131.35	20240201	33050	-30.56	20240704	9920	131.35	20240201	3.49	N	204270	500	289 억		1578973	N	N	72	N	00	N
45	20241024	120949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	-500	5	-2.11	5112576150	221474	49.07	23450	23450	22850	30700	16600	23650	23084.32	2.73	0	33313	24850	24250	23500	22900	22150	23875	22525	289	7050	500	16550	50	1	57848466	13392	75.41	3.67	12	0.38	307.00	6311.00	33050	20240704	-29.95	9600	20231017	141.15	33050	-29.95	20240704	9920	133.37	20240201	33050	-29.95	20240704	9920	133.37	20240201	3.49	N	204270	500	289 억		1578973	N	N	72	N	00	N
46	20241024	110947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	-650	5	-2.75	3968519650	171645	38.03	23450	23450	22900	30700	16600	23650	23120.51	2.73	0	34659	24850	24250	23500	22900	22150	23875	22525	289	7050	500	16550	50	1	57848466	13305	74.92	3.64	12	0.30	307.00	6311.00	33050	20240704	-30.41	9600	20231017	139.58	33050	-30.41	20240704	9920	131.85	20240201	33050	-30.41	20240704	9920	131.85	20240201	3.49	N	204270	500	289 억		1578973	N	N	72	N	00	N
47	20241024	100914	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	-600	5	-2.54	3218683250	139052	30.81	23450	23450	22950	30700	16600	23650	23147.34	2.73	0	36851	24850	24250	23500	22900	22150	23875	22525	289	7050	500	16550	50	1	57848466	13334	75.08	3.65	12	0.24	307.00	6311.00	33050	20240704	-30.26	9600	20231017	140.10	33050	-30.26	20240704	9920	132.36	20240201	33050	-30.26	20240704	9920	132.36	20240201	3.49	N	204270	500	289 억		1578973	N	N	72	N	00	N
48	20241024	091019	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	-500	5	-2.11	739856050	31836	7.05	23450	23450	23100	30700	16600	23650	23239.60	2.73	0	15910	24850	24250	23500	22900	22150	23875	22525	289	7050	500	16550	50	1	57848466	13392	75.41	3.67	12	0.06	307.00	6311.00	33050	20240704	-29.95	9600	20231017	141.15	33050	-29.95	20240704	9920	133.37	20240201	33050	-29.95	20240704	9920	133.37	20240201	3.49	N	204270	500	289 억		1578973	N	N	72	N	00	N
49	20241023	160952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	-50	5	-0.21	10446556850	445573	68.91	23700	24100	22750	30800	16600	23700	23445.01	2.89	0	-35732	25066	24382	23516	22832	21966	23950	22400	289	7100	500	16590	50	1	57848466	13681	77.04	3.75	12	0.77	307.00	6311.00	33050	20240704	-28.44	9460	20231016	150.00	33050	-28.44	20240704	9920	138.41	20240201	33050	-28.44	20240704	9920	138.41	20240201	3.52	N	204270	500	289 억		1673895	N	N	72	N	00	N
50	20241023	151011	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23600	-100	5	-0.42	10020343900	427527	66.12	23700	24100	22750	30800	16600	23700	23437.92	2.89	0	-38364	25066	24382	23516	22832	21966	23950	22400	289	7100	500	16590	50	1	57848466	13652	76.87	3.74	12	0.74	307.00	6311.00	33050	20240704	-28.59	9460	20231016	149.47	33050	-28.59	20240704	9920	137.90	20240201	33050	-28.59	20240704	9920	137.90	20240201	3.52	N	204270	500	289 억		1673895	N	N	679	N	00	N
51	20241023	141016	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	-50	5	-0.21	8601848700	367834	56.89	23700	24100	22750	30800	16600	23700	23385.14	2.89	0	-41490	25066	24382	23516	22832	21966	23950	22400	289	7100	500	16590	50	1	57848466	13681	77.04	3.75	12	0.64	307.00	6311.00	33050	20240704	-28.44	9460	20231016	150.00	33050	-28.44	20240704	9920	138.41	20240201	33050	-28.44	20240704	9920	138.41	20240201	3.52	N	204270	500	289 억		1673895	N	N	679	N	00	N
52	20241023	131000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23500	-200	5	-0.84	6489908100	279184	43.18	23700	23700	22750	30800	16600	23700	23245.99	2.89	0	-14262	25066	24382	23516	22832	21966	23950	22400	289	7100	500	16590	50	1	57848466	13594	76.55	3.72	12	0.48	307.00	6311.00	33050	20240704	-28.90	9460	20231016	148.41	33050	-28.90	20240704	9920	136.90	20240201	33050	-28.90	20240704	9920	136.90	20240201	3.52	N	204270	500	289 억		1673895	N	N	679	N	00	N
53	20241023	120955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	-150	5	-0.63	5927895050	255258	39.48	23700	23700	22750	30800	16600	23700	23223.15	2.89	0	-18173	25066	24382	23516	22832	21966	23950	22400	289	7100	500	16590	50	1	57848466	13623	76.71	3.73	12	0.44	307.00	6311.00	33050	20240704	-28.74	9460	20231016	148.94	33050	-28.74	20240704	9920	137.40	20240201	33050	-28.74	20240704	9920	137.40	20240201	3.52	N	204270	500	289 억		1673895	N	N	679	N	00	N
54	20241023	110950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	-350	5	-1.48	4842220200	208942	32.31	23700	23700	22750	30800	16600	23700	23174.95	2.89	0	-17290	25066	24382	23516	22832	21966	23950	22400	289	7100	500	16590	50	1	57848466	13508	76.06	3.70	12	0.36	307.00	6311.00	33050	20240704	-29.35	9460	20231016	146.83	33050	-29.35	20240704	9920	135.38	20240201	33050	-29.35	20240704	9920	135.38	20240201	3.52	N	204270	500	289 억		1673895	N	N	679	N	00	N
55	20241023	100954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	-550	5	-2.32	2656979000	114158	17.65	23700	23700	23000	30800	16600	23700	23274.57	2.89	0	-15925	25066	24382	23516	22832	21966	23950	22400	289	7100	500	16590	50	1	57848466	13392	75.41	3.67	12	0.20	307.00	6311.00	33050	20240704	-29.95	9460	20231016	144.71	33050	-29.95	20240704	9920	133.37	20240201	33050	-29.95	20240704	9920	133.37	20240201	3.52	N	204270	500	289 억		1673895	N	N	679	N	00	N
56	20241023	090954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23300	-400	5	-1.69	582466900	24830	3.84	23700	23700	23100	30800	16600	23700	23458.18	2.89	0	-6758	25066	24382	23516	22832	21966	23950	22400	289	7100	500	16590	50	1	57848466	13479	75.90	3.69	12	0.04	307.00	6311.00	33050	20240704	-29.50	9460	20231016	146.30	33050	-29.50	20240704	9920	134.88	20240201	33050	-29.50	20240704	9920	134.88	20240201	3.52	N	204270	500	289 억		1673895	N	N	679	N	00	N
57	20241022	160942	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	-150	5	-0.63	15079055100	641581	150.31	23850	24200	22650	31000	16700	23850	23502.88	2.81	0	41628	24950	24400	23700	23150	22450	24675	23425	289	7150	500	16690	50	1	57848466	13710	77.20	3.76	12	1.11	307.00	6311.00	33050	20240704	-28.29	9460	20231016	150.53	33050	-28.29	20240704	9920	138.91	20240201	33050	-28.29	20240704	9920	138.91	20240201	3.59	N	204270	500	289 억		1625780	N	N	679	N	00	N
58	20241022	150955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	-150	5	-0.63	14481016550	616277	144.38	23850	24200	22650	31000	16700	23850	23497.57	2.81	0	32190	24950	24400	23700	23150	22450	24675	23425	289	7150	500	16690	50	1	57848466	13710	77.20	3.76	12	1.07	307.00	6311.00	33050	20240704	-28.29	9460	20231016	150.53	33050	-28.29	20240704	9920	138.91	20240201	33050	-28.29	20240704	9920	138.91	20240201	3.59	N	204270	500	289 억		1625780	N	N	391	N	00	N
59	20241022	140954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24050	200	2	0.84	13160235550	560728	131.36	23850	24200	22650	31000	16700	23850	23469.90	2.81	0	20142	24950	24400	23700	23150	22450	24675	23425	289	7150	500	16690	50	1	57848466	13913	78.34	3.81	12	0.97	307.00	6311.00	33050	20240704	-27.23	9460	20231016	154.23	33050	-27.23	20240704	9920	142.44	20240201	33050	-27.23	20240704	9920	142.44	20240201	3.59	N	204270	500	289 억		1625780	N	N	391	N	00	N
60	20241022	130955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	-50	5	-0.21	11406417950	487578	114.23	23850	24050	22650	31000	16700	23850	23394.02	2.81	0	12881	24950	24400	23700	23150	22450	24675	23425	289	7150	500	16690	50	1	57848466	13768	77.52	3.77	12	0.84	307.00	6311.00	33050	20240704	-27.99	9460	20231016	151.59	33050	-27.99	20240704	9920	139.92	20240201	33050	-27.99	20240704	9920	139.92	20240201	3.59	N	204270	500	289 억		1625780	N	N	391	N	00	N
61	20241022	120952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	-50	5	-0.21	10202259150	437176	102.42	23850	24050	22650	31000	16700	23850	23336.71	2.81	0	14741	24950	24400	23700	23150	22450	24675	23425	289	7150	500	16690	50	1	57848466	13768	77.52	3.77	12	0.76	307.00	6311.00	33050	20240704	-27.99	9460	20231016	151.59	33050	-27.99	20240704	9920	139.92	20240201	33050	-27.99	20240704	9920	139.92	20240201	3.59	N	204270	500	289 억		1625780	N	N	391	N	00	N
62	20241022	110948	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	50	2	0.21	9001732000	386798	90.62	23850	24050	22650	31000	16700	23850	23272.41	2.81	0	5797	24950	24400	23700	23150	22450	24675	23425	289	7150	500	16690	50	1	57848466	13826	77.85	3.79	12	0.67	307.00	6311.00	33050	20240704	-27.69	9460	20231016	152.64	33050	-27.69	20240704	9920	140.93	20240201	33050	-27.69	20240704	9920	140.93	20240201	3.59	N	204270	500	289 억		1625780	N	N	391	N	00	N
63	20241022	100950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22750	-1100	5	-4.61	4896230350	211585	49.57	23850	24050	22650	31000	16700	23850	23140.66	2.81	0	49632	24950	24400	23700	23150	22450	24675	23425	289	7150	500	16690	50	1	57848466	13161	74.10	3.60	12	0.37	307.00	6311.00	33050	20240704	-31.16	9460	20231016	140.49	33050	-31.16	20240704	9920	129.33	20240201	33050	-31.16	20240704	9920	129.33	20240201	3.59	N	204270	500	289 억		1625780	N	N	391	N	00	N
64	20241022	090949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23650	-200	5	-0.84	772101200	32513	7.62	23850	24050	23450	31000	16700	23850	23747.40	2.81	0	952	24950	24400	23700	23150	22450	24675	23425	289	7150	500	16690	50	1	57848466	13681	77.04	3.75	12	0.06	307.00	6311.00	33050	20240704	-28.44	9460	20231016	150.00	33050	-28.44	20240704	9920	138.41	20240201	33050	-28.44	20240704	9920	138.41	20240201	3.59	N	204270	500	289 억		1625780	N	N	391	N	00	N
65	20241021	160940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	300	2	1.27	9990517850	420866	47.64	23100	24250	23000	30600	16500	23550	23737.96	2.75	0	36507	26250	24900	24100	22750	21950	24500	22350	289	7050	500	16480	50	1	57848466	13797	77.69	3.78	12	0.73	307.00	6311.00	33050	20240704	-27.84	9460	20231016	152.11	33050	-27.84	20240704	9920	140.42	20240201	33050	-27.84	20240704	9920	140.42	20240201	3.58	N	204270	500	289 억		1590110	N	N	391	N	00	N
66	20241021	150946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	350	2	1.49	9642431600	406275	45.99	23100	24250	23000	30600	16500	23550	23733.82	2.75	0	30122	26250	24900	24100	22750	21950	24500	22350	289	7050	500	16480	50	1	57848466	13826	77.85	3.79	12	0.70	307.00	6311.00	33050	20240704	-27.69	9460	20231016	152.64	33050	-27.69	20240704	9920	140.93	20240201	33050	-27.69	20240704	9920	140.93	20240201	3.58	N	204270	500	289 억		1590110	N	N	914	N	00	N
67	20241021	140948	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23950	400	2	1.70	8846381300	373019	42.23	23100	24250	23000	30600	16500	23550	23715.70	2.75	0	11181	26250	24900	24100	22750	21950	24500	22350	289	7050	500	16480	50	1	57848466	13855	78.01	3.79	12	0.64	307.00	6311.00	33050	20240704	-27.53	9460	20231016	153.17	33050	-27.53	20240704	9920	141.43	20240201	33050	-27.53	20240704	9920	141.43	20240201	3.58	N	204270	500	289 억		1590110	N	N	914	N	00	N
68	20241021	130946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23900	350	2	1.49	8130809300	342982	38.83	23100	24250	23000	30600	16500	23550	23706.30	2.75	0	2550	26250	24900	24100	22750	21950	24500	22350	289	7050	500	16480	50	1	57848466	13826	77.85	3.79	12	0.59	307.00	6311.00	33050	20240704	-27.69	9460	20231016	152.64	33050	-27.69	20240704	9920	140.93	20240201	33050	-27.69	20240704	9920	140.93	20240201	3.58	N	204270	500	289 억		1590110	N	N	914	N	00	N
69	20241021	120945	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23950	400	2	1.70	7461187500	314967	35.65	23100	24250	23000	30600	16500	23550	23688.86	2.75	0	-9270	26250	24900	24100	22750	21950	24500	22350	289	7050	500	16480	50	1	57848466	13855	78.01	3.79	12	0.54	307.00	6311.00	33050	20240704	-27.53	9460	20231016	153.17	33050	-27.53	20240704	9920	141.43	20240201	33050	-27.53	20240704	9920	141.43	20240201	3.58	N	204270	500	289 억		1590110	N	N	914	N	00	N
70	20241021	110940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	300	2	1.27	6550776850	277130	31.37	23100	24250	23000	30600	16500	23550	23637.97	2.75	0	-20500	26250	24900	24100	22750	21950	24500	22350	289	7050	500	16480	50	1	57848466	13797	77.69	3.78	12	0.48	307.00	6311.00	33050	20240704	-27.84	9460	20231016	152.11	33050	-27.84	20240704	9920	140.42	20240201	33050	-27.84	20240704	9920	140.42	20240201	3.58	N	204270	500	289 억		1590110	N	N	914	N	00	N
71	20241021	100944	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	200	2	0.85	5380630850	228304	25.84	23100	24150	23000	30600	16500	23550	23567.85	2.75	0	-19907	26250	24900	24100	22750	21950	24500	22350	289	7050	500	16480	50	1	57848466	13739	77.36	3.76	12	0.39	307.00	6311.00	33050	20240704	-28.14	9460	20231016	151.06	33050	-28.14	20240704	9920	139.42	20240201	33050	-28.14	20240704	9920	139.42	20240201	3.58	N	204270	500	289 억		1590110	N	N	914	N	00	N
72	20241021	090942	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	-500	5	-2.12	1263929650	54303	6.15	23100	23550	23050	30600	16500	23550	23274.73	2.75	0	9172	26250	24900	24100	22750	21950	24500	22350	289	7050	500	16480	50	1	57848466	13334	75.08	3.65	12	0.09	307.00	6311.00	33050	20240704	-30.26	9460	20231016	143.66	33050	-30.26	20240704	9920	132.36	20240201	33050	-30.26	20240704	9920	132.36	20240201	3.58	N	204270	500	289 억		1590110	N	N	914	N	00	N
73	20241018	160941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	-1400	5	-5.61	20311426300	845645	136.38	24950	25450	23300	32400	17500	24950	24020.91	2.57	0	90570	26416	25682	25216	24482	24016	25450	24250	289	7450	500	17460	50	1	57848466	13623	76.71	3.73	12	1.46	307.00	6311.00	33050	20240704	-28.74	9460	20231016	148.94	33050	-28.74	20240704	9920	137.40	20240201	33050	-28.74	20240704	9640	144.29	20231020	3.62	N	204270	500	289 억		1486217	N	N	914	N	00	N
74	20241018	151005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23750	-1200	5	-4.81	18846505050	783655	126.39	24950	25450	23300	32400	17500	24950	24049.46	2.57	0	78724	26416	25682	25216	24482	24016	25450	24250	289	7450	500	17460	50	1	57848466	13739	77.36	3.76	12	1.35	307.00	6311.00	33050	20240704	-28.14	9460	20231016	151.06	33050	-28.14	20240704	9920	139.42	20240201	33050	-28.14	20240704	9640	146.37	20231020	3.62	N	204270	500	289 억		1486217	N	N	88	N	00	N
75	20241018	141006	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23800	-1150	5	-4.61	17529171000	728291	117.46	24950	25450	23300	32400	17500	24950	24068.88	2.57	0	80648	26416	25682	25216	24482	24016	25450	24250	289	7450	500	17460	50	1	57848466	13768	77.52	3.77	12	1.26	307.00	6311.00	33050	20240704	-27.99	9460	20231016	151.59	33050	-27.99	20240704	9920	139.92	20240201	33050	-27.99	20240704	9640	146.89	20231020	3.62	N	204270	500	289 억		1486217	N	N	88	N	00	N
76	20241018	130951	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	-1550	5	-6.21	14547617200	602550	97.18	24950	25450	23300	32400	17500	24950	24143.38	2.57	0	75276	26416	25682	25216	24482	24016	25450	24250	289	7450	500	17460	50	1	57848466	13537	76.22	3.71	12	1.04	307.00	6311.00	33050	20240704	-29.20	9460	20231016	147.36	33050	-29.20	20240704	9920	135.89	20240201	33050	-29.20	20240704	9640	142.74	20231020	3.62	N	204270	500	289 억		1486217	N	N	88	N	00	N
77	20241018	121002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23700	-1250	5	-5.01	12305418450	507299	81.82	24950	25450	23550	32400	17500	24950	24256.70	2.57	0	51033	26416	25682	25216	24482	24016	25450	24250	289	7450	500	17460	50	1	57848466	13710	77.20	3.76	12	0.88	307.00	6311.00	33050	20240704	-28.29	9460	20231016	150.53	33050	-28.29	20240704	9920	138.91	20240201	33050	-28.29	20240704	9640	145.85	20231020	3.62	N	204270	500	289 억		1486217	N	N	88	N	00	N
78	20241018	111001	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	-1100	5	-4.41	10035084050	411562	66.38	24950	25450	23650	32400	17500	24950	24382.88	2.57	0	41517	26416	25682	25216	24482	24016	25450	24250	289	7450	500	17460	50	1	57848466	13797	77.69	3.78	12	0.71	307.00	6311.00	33050	20240704	-27.84	9460	20231016	152.11	33050	-27.84	20240704	9920	140.42	20240201	33050	-27.84	20240704	9640	147.41	20231020	3.62	N	204270	500	289 억		1486217	N	N	88	N	00	N
79	20241018	100946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24250	-700	5	-2.81	6216987250	252044	40.65	24950	25450	24100	32400	17500	24950	24666.25	2.57	0	12815	26416	25682	25216	24482	24016	25450	24250	289	7450	500	17460	50	1	57848466	14028	78.99	3.84	12	0.44	307.00	6311.00	33050	20240704	-26.63	9460	20231016	156.34	33050	-26.63	20240704	9920	144.46	20240201	33050	-26.63	20240704	9640	151.56	20231020	3.62	N	204270	500	289 억		1486217	N	N	88	N	00	N
80	20241018	090946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25100	150	2	0.60	1098010350	43697	7.05	24950	25350	24800	32400	17500	24950	25127.93	2.57	0	-12256	26416	25682	25216	24482	24016	25450	24250	289	7450	500	17460	50	1	57848466	14520	81.76	3.98	12	0.08	307.00	6311.00	33050	20240704	-24.05	9460	20231016	165.33	33050	-24.05	20240704	9920	153.02	20240201	33050	-24.05	20240704	9640	160.37	20231020	3.62	N	204270	500	289 억		1486217	N	N	88	N	00	N
81	20241017	160945	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24950	-850	5	-3.29	15274541750	606637	46.83	25800	25950	24750	33500	18100	25800	25179.65	2.72	0	-90050	27700	26750	25250	24300	22800	27225	24775	289	7700	500	18060	50	1	57848466	14433	81.27	3.95	12	1.05	307.00	6311.00	33050	20240704	-24.51	9460	20231016	163.74	33050	-24.51	20240704	9920	151.51	20240201	33050	-24.51	20240704	9600	159.90	20231017	3.65	N	204270	500	289 억		1574193	N	N	88	N	00	N
82	20241017	150947	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24950	-850	5	-3.29	14110475000	560090	43.24	25800	25950	24750	33500	18100	25800	25192.34	2.72	0	-89766	27700	26750	25250	24300	22800	27225	24775	289	7700	500	18060	50	1	57848466	14433	81.27	3.95	12	0.97	307.00	6311.00	33050	20240704	-24.51	9460	20231016	163.74	33050	-24.51	20240704	9920	151.51	20240201	33050	-24.51	20240704	9600	159.90	20231017	3.65	N	204270	500	289 억		1574193	N	N	696	N	00	N
83	20241017	140950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25000	-800	5	-3.10	12350657250	489602	37.80	25800	25950	24750	33500	18100	25800	25224.95	2.72	0	-79285	27700	26750	25250	24300	22800	27225	24775	289	7700	500	18060	50	1	57848466	14462	81.43	3.96	12	0.85	307.00	6311.00	33050	20240704	-24.36	9460	20231016	164.27	33050	-24.36	20240704	9920	152.02	20240201	33050	-24.36	20240704	9600	160.42	20231017	3.65	N	204270	500	289 억		1574193	N	N	696	N	00	N
84	20241017	130946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25100	-700	5	-2.71	10962094500	434382	33.54	25800	25950	24750	33500	18100	25800	25235.00	2.72	0	-68571	27700	26750	25250	24300	22800	27225	24775	289	7700	500	18060	50	1	57848466	14520	81.76	3.98	12	0.75	307.00	6311.00	33050	20240704	-24.05	9460	20231016	165.33	33050	-24.05	20240704	9920	153.02	20240201	33050	-24.05	20240704	9600	161.46	20231017	3.65	N	204270	500	289 억		1574193	N	N	696	N	00	N
85	20241017	120950	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25100	-700	5	-2.71	9416689350	372853	28.79	25800	25950	24750	33500	18100	25800	25254.57	2.72	0	-46773	27700	26750	25250	24300	22800	27225	24775	289	7700	500	18060	50	1	57848466	14520	81.76	3.98	12	0.64	307.00	6311.00	33050	20240704	-24.05	9460	20231016	165.33	33050	-24.05	20240704	9920	153.02	20240201	33050	-24.05	20240704	9600	161.46	20231017	3.65	N	204270	500	289 억		1574193	N	N	696	N	00	N
86	20241017	110949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24950	-850	5	-3.29	8320771300	328838	25.39	25800	25950	24850	33500	18100	25800	25302.32	2.72	0	-42600	27700	26750	25250	24300	22800	27225	24775	289	7700	500	18060	50	1	57848466	14433	81.27	3.95	12	0.57	307.00	6311.00	33050	20240704	-24.51	9460	20231016	163.74	33050	-24.51	20240704	9920	151.51	20240201	33050	-24.51	20240704	9600	159.90	20231017	3.65	N	204270	500	289 억		1574193	N	N	696	N	00	N
87	20241017	100946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25150	-650	5	-2.52	5964473700	234598	18.11	25800	25950	25000	33500	18100	25800	25422.91	2.72	0	-37866	27700	26750	25250	24300	22800	27225	24775	289	7700	500	18060	50	1	57848466	14549	81.92	3.99	12	0.41	307.00	6311.00	33050	20240704	-23.90	9460	20231016	165.86	33050	-23.90	20240704	9920	153.53	20240201	33050	-23.90	20240704	9600	161.98	20231017	3.65	N	204270	500	289 억		1574193	N	N	696	N	00	N
88	20241017	090940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25400	-400	5	-1.55	1551691250	60659	4.68	25800	25800	25300	33500	18100	25800	25577.55	2.72	0	-8285	27700	26750	25250	24300	22800	27225	24775	289	7700	500	18060	50	1	57848466	14694	82.74	4.02	12	0.10	307.00	6311.00	33050	20240704	-23.15	9460	20231016	168.50	33050	-23.15	20240704	9920	156.05	20240201	33050	-23.15	20240704	9600	164.58	20231017	3.65	N	204270	500	289 억		1574193	N	N	696	N	00	N
89	20241016	160936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25800	1000	2	4.03	32441783500	1277719	92.04	24100	26200	23750	32200	17400	24800	25390.81	2.70	0	9391	26600	25700	24550	23650	22500	25125	23075	289	7400	500	17360	50	1	57848466	14925	84.04	4.09	12	2.21	307.00	6311.00	33050	20240704	-21.94	9460	20231016	172.73	33050	-21.94	20240704	9920	160.08	20240201	33050	-21.94	20240704	9460	172.73	20231016	3.59	N	204270	500	289 억		1561107	N	N	696	N	00	N
90	20241016	150941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25700	900	2	3.63	31456604750	1239489	89.29	24100	26200	23750	32200	17400	24800	25379.71	2.70	0	1464	26600	25700	24550	23650	22500	25125	23075	289	7400	500	17360	50	1	57848466	14867	83.71	4.07	12	2.14	307.00	6311.00	33050	20240704	-22.24	9460	20231016	171.67	33050	-22.24	20240704	9920	159.07	20240201	33050	-22.24	20240704	9460	171.67	20231016	3.59	N	204270	500	289 억		1561107	N	N	84	N	00	N
91	20241016	140942	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25700	900	2	3.63	29118248150	1149090	82.77	24100	26200	23750	32200	17400	24800	25341.29	2.70	0	-16436	26600	25700	24550	23650	22500	25125	23075	289	7400	500	17360	50	1	57848466	14867	83.71	4.07	12	1.99	307.00	6311.00	33050	20240704	-22.24	9460	20231016	171.67	33050	-22.24	20240704	9920	159.07	20240201	33050	-22.24	20240704	9460	171.67	20231016	3.59	N	204270	500	289 억		1561107	N	N	84	N	00	N
92	20241016	130938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25600	800	2	3.23	23244359100	922545	66.46	24100	26000	23750	32200	17400	24800	25196.85	2.70	0	-41184	26600	25700	24550	23650	22500	25125	23075	289	7400	500	17360	50	1	57848466	14809	83.39	4.06	12	1.59	307.00	6311.00	33050	20240704	-22.54	9460	20231016	170.61	33050	-22.54	20240704	9920	158.06	20240201	33050	-22.54	20240704	9460	170.61	20231016	3.59	N	204270	500	289 억		1561107	N	N	84	N	00	N
93	20241016	120938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25400	600	2	2.42	21647576000	860208	61.97	24100	26000	23750	32200	17400	24800	25166.44	2.70	0	-49078	26600	25700	24550	23650	22500	25125	23075	289	7400	500	17360	50	1	57848466	14694	82.74	4.02	12	1.49	307.00	6311.00	33050	20240704	-23.15	9460	20231016	168.50	33050	-23.15	20240704	9920	156.05	20240201	33050	-23.15	20240704	9460	168.50	20231016	3.59	N	204270	500	289 억		1561107	N	N	84	N	00	N
94	20241016	110936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25300	500	2	2.02	20325252750	808252	58.22	24100	26000	23750	32200	17400	24800	25148.11	2.70	0	-53826	26600	25700	24550	23650	22500	25125	23075	289	7400	500	17360	50	1	57848466	14636	82.41	4.01	12	1.40	307.00	6311.00	33050	20240704	-23.45	9460	20231016	167.44	33050	-23.45	20240704	9920	155.04	20240201	33050	-23.45	20240704	9460	167.44	20231016	3.59	N	204270	500	289 억		1561107	N	N	84	N	00	N
95	20241016	100937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	550	2	2.22	13628616550	546296	39.35	24100	25700	23750	32200	17400	24800	24947.90	2.70	0	-48729	26600	25700	24550	23650	22500	25125	23075	289	7400	500	17360	50	1	57848466	14665	82.57	4.02	12	0.94	307.00	6311.00	33050	20240704	-23.30	9460	20231016	167.97	33050	-23.30	20240704	9920	155.54	20240201	33050	-23.30	20240704	9460	167.97	20231016	3.59	N	204270	500	289 억		1561107	N	N	84	N	00	N
96	20241016	090939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23950	-850	5	-3.43	1698726850	70473	5.08	24100	24350	23850	32200	17400	24800	24082.45	2.70	0	-3386	26600	25700	24550	23650	22500	25125	23075	289	7400	500	17360	50	1	57848466	13855	78.01	3.79	12	0.12	307.00	6311.00	33050	20240704	-27.53	9460	20231016	153.17	33050	-27.53	20240704	9920	141.43	20240201	33050	-27.53	20240704	9460	153.17	20231016	3.59	N	204270	500	289 억		1561107	N	N	84	N	00	N
97	20241015	160932	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24800	-300	5	-1.20	33536465650	1375899	42.15	25100	25450	23400	32600	17600	25100	24372.51	2.62	0	-40736	28866	26982	25466	23582	22066	27925	24525	289	7500	500	17570	50	1	57848466	14346	80.78	3.93	12	2.38	307.00	6311.00	33050	20240704	-24.96	9460	20231016	162.16	33050	-24.96	20240704	9920	150.00	20240201	33050	-24.96	20240704	9460	162.16	20231016	3.66	N	204270	500	289 억		1517678	N	N	84	N	00	N
98	20241015	150940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24600	-500	5	-1.99	31382678250	1288662	39.47	25100	25450	23400	32600	17600	25100	24352.88	2.62	0	-10103	28866	26982	25466	23582	22066	27925	24525	289	7500	500	17570	50	1	57848466	14231	80.13	3.90	12	2.23	307.00	6311.00	33050	20240704	-25.57	9460	20231016	160.04	33050	-25.57	20240704	9920	147.98	20240201	33050	-25.57	20240704	9460	160.04	20231016	3.66	N	204270	500	289 억		1517678	N	N	866	N	00	N
99	20241015	140940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23550	-1550	5	-6.18	24541190200	1004589	30.77	25100	25450	23500	32600	17600	25100	24429.04	2.62	0	43233	28866	26982	25466	23582	22066	27925	24525	289	7500	500	17570	50	1	57848466	13623	76.71	3.73	12	1.74	307.00	6311.00	33050	20240704	-28.74	9460	20231016	148.94	33050	-28.74	20240704	9920	137.40	20240201	33050	-28.74	20240704	9460	148.94	20231016	3.66	N	204270	500	289 억		1517678	N	N	866	N	00	N
100	20241015	130937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23850	-1250	5	-4.98	20845694000	848956	26.01	25100	25450	23650	32600	17600	25100	24554.46	2.62	0	84513	28866	26982	25466	23582	22066	27925	24525	289	7500	500	17570	50	1	57848466	13797	77.69	3.78	12	1.47	307.00	6311.00	33050	20240704	-27.84	9460	20231016	152.11	33050	-27.84	20240704	9920	140.42	20240201	33050	-27.84	20240704	9460	152.11	20231016	3.66	N	204270	500	289 억		1517678	N	N	866	N	00	N
101	20241015	120939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24000	-1100	5	-4.38	16822644250	679804	20.82	25100	25450	23900	32600	17600	25100	24746.28	2.62	0	49382	28866	26982	25466	23582	22066	27925	24525	289	7500	500	17570	50	1	57848466	13884	78.18	3.80	12	1.18	307.00	6311.00	33050	20240704	-27.38	9460	20231016	153.70	33050	-27.38	20240704	9920	141.94	20240201	33050	-27.38	20240704	9460	153.70	20231016	3.66	N	204270	500	289 억		1517678	N	N	866	N	00	N
102	20241015	110945	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24200	-900	5	-3.59	14078114350	565908	17.33	25100	25450	24050	32600	17600	25100	24877.01	2.62	0	45330	28866	26982	25466	23582	22066	27925	24525	289	7500	500	17570	50	1	57848466	13999	78.83	3.83	12	0.98	307.00	6311.00	33050	20240704	-26.78	9460	20231016	155.81	33050	-26.78	20240704	9920	143.95	20240201	33050	-26.78	20240704	9460	155.81	20231016	3.66	N	204270	500	289 억		1517678	N	N	866	N	00	N
103	20241015	100941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24500	-600	5	-2.39	9578582000	382284	11.71	25100	25450	24450	32600	17600	25100	25056.19	2.62	0	24541	28866	26982	25466	23582	22066	27925	24525	289	7500	500	17570	50	1	57848466	14173	79.80	3.88	12	0.66	307.00	6311.00	33050	20240704	-25.87	9460	20231016	158.99	33050	-25.87	20240704	9920	146.98	20240201	33050	-25.87	20240704	9460	158.99	20231016	3.66	N	204270	500	289 억		1517678	N	N	866	N	00	N
104	20241015	090936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	24950	-150	5	-0.60	2554077400	101704	3.12	25100	25450	24900	32600	17600	25100	25112.86	2.62	0	-4980	28866	26982	25466	23582	22066	27925	24525	289	7500	500	17570	50	1	57848466	14433	81.27	3.95	12	0.18	307.00	6311.00	33050	20240704	-24.51	9460	20231016	163.74	33050	-24.51	20240704	9920	151.51	20240201	33050	-24.51	20240704	9460	163.74	20231016	3.66	N	204270	500	289 억		1517678	N	N	866	N	00	N
105	20241014	160915	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25100	1950	2	8.42	83625274950	3248614	285.29	24500	27350	23950	30050	16250	23150	25742.43	2.59	0	16344	24750	23950	23000	22200	21250	24350	22600	289	6900	500	16200	50	1	57848466	14520	81.76	3.98	12	5.62	307.00	6311.00	33050	20240704	-24.05	9460	20231016	165.33	33050	-24.05	20240704	9920	153.02	20240201	33050	-24.05	20240704	9460	165.33	20231016	3.54	N	204270	500	289 억		1497680	N	N	866	N	00	N
106	20241014	150926	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25150	2000	2	8.64	81786512350	3175433	278.87	24500	27350	23950	30050	16250	23150	25756.07	2.59	0	12340	24750	23950	23000	22200	21250	24350	22600	289	6900	500	16200	50	1	57848466	14549	81.92	3.99	12	5.49	307.00	6311.00	33050	20240704	-23.90	9460	20231016	165.86	33050	-23.90	20240704	9920	153.53	20240201	33050	-23.90	20240704	9460	165.86	20231016	3.54	N	204270	500	289 억		1497680	N	N	649	N	00	N
107	20241014	140924	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25350	2200	2	9.50	78722706550	3053875	268.19	24500	27350	23950	30050	16250	23150	25778.03	2.59	0	-13111	24750	23950	23000	22200	21250	24350	22600	289	6900	500	16200	50	1	57848466	14665	82.57	4.02	12	5.28	307.00	6311.00	33050	20240704	-23.30	9460	20231016	167.97	33050	-23.30	20240704	9920	155.54	20240201	33050	-23.30	20240704	9460	167.97	20231016	3.54	N	204270	500	289 억		1497680	N	N	649	N	00	N
108	20241014	130924	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25000	1850	2	7.99	75792585500	2937512	257.97	24500	27350	23950	30050	16250	23150	25801.68	2.59	0	-41995	24750	23950	23000	22200	21250	24350	22600	289	6900	500	16200	50	1	57848466	14462	81.43	3.96	12	5.08	307.00	6311.00	33050	20240704	-24.36	9460	20231016	164.27	33050	-24.36	20240704	9920	152.02	20240201	33050	-24.36	20240704	9460	164.27	20231016	3.54	N	204270	500	289 억		1497680	N	N	649	N	00	N
109	20241014	120917	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25050	1900	2	8.21	73449953800	2843953	249.76	24500	27350	23950	30050	16250	23150	25826.77	2.59	0	-41805	24750	23950	23000	22200	21250	24350	22600	289	6900	500	16200	50	1	57848466	14491	81.60	3.97	12	4.92	307.00	6311.00	33050	20240704	-24.21	9460	20231016	164.80	33050	-24.21	20240704	9920	152.52	20240201	33050	-24.21	20240704	9460	164.80	20231016	3.54	N	204270	500	289 억		1497680	N	N	649	N	00	N
110	20241014	110915	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25150	2000	2	8.64	69710837800	2693652	236.56	24500	27350	23950	30050	16250	23150	25879.74	2.59	0	-45394	24750	23950	23000	22200	21250	24350	22600	289	6900	500	16200	50	1	57848466	14549	81.92	3.99	12	4.66	307.00	6311.00	33050	20240704	-23.90	9460	20231016	165.86	33050	-23.90	20240704	9920	153.53	20240201	33050	-23.90	20240704	9460	165.86	20231016	3.54	N	204270	500	289 억		1497680	N	N	649	N	00	N
111	20241014	100916	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	25150	2000	2	8.64	62615383500	2411991	211.82	24500	27350	23950	30050	16250	23150	25960.12	2.59	0	-18688	24750	23950	23000	22200	21250	24350	22600	289	6900	500	16200	50	1	57848466	14549	81.92	3.99	12	4.17	307.00	6311.00	33050	20240704	-23.90	9460	20231016	165.86	33050	-23.90	20240704	9920	153.53	20240201	33050	-23.90	20240704	9460	165.86	20231016	3.54	N	204270	500	289 억		1497680	N	N	649	N	00	N
112	20241014	090920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	26450	3300	2	14.25	17823204150	702131	61.66	24500	26550	23950	30050	16250	23150	25384.65	2.59	0	-11753	24750	23950	23000	22200	21250	24350	22600	289	6900	500	16200	50	1	57848466	15301	86.16	4.19	12	1.21	307.00	6311.00	33050	20240704	-19.97	9460	20231016	179.60	33050	-19.97	20240704	9920	166.63	20240201	33050	-19.97	20240704	9460	179.60	20231016	3.54	N	204270	500	289 억		1497680	N	N	649	N	00	N
113	20241011	160902	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23150	900	2	4.04	26190898200	1130918	141.00	22450	23800	22050	28900	15600	22250	23159.72	2.50	0	37210	24416	23332	22616	21532	20816	22975	21175	289	6650	500	15570	50	1	57848466	13392	75.41	3.67	12	1.95	307.00	6311.00	33050	20240704	-29.95	9460	20231016	144.71	33050	-29.95	20240704	9920	133.37	20240201	33050	-29.95	20240704	9460	144.71	20231016	3.51	N	204270	500	289 억		1445329	N	N	649	N	00	N
114	20241011	150915	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	800	2	3.60	25672034150	1108429	138.20	22450	23800	22050	28900	15600	22250	23161.50	2.50	0	41757	24416	23332	22616	21532	20816	22975	21175	289	6650	500	15570	50	1	57848466	13334	75.08	3.65	12	1.92	307.00	6311.00	33050	20240704	-30.26	9460	20231016	143.66	33050	-30.26	20240704	9920	132.36	20240201	33050	-30.26	20240704	9460	143.66	20231016	3.51	N	204270	500	289 억		1445329	N	N	750	N	00	N
115	20241011	140918	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23050	800	2	3.60	23278142800	1004308	125.22	22450	23800	22050	28900	15600	22250	23179.14	2.50	0	54990	24416	23332	22616	21532	20816	22975	21175	289	6650	500	15570	50	1	57848466	13334	75.08	3.65	12	1.74	307.00	6311.00	33050	20240704	-30.26	9460	20231016	143.66	33050	-30.26	20240704	9920	132.36	20240201	33050	-30.26	20240704	9460	143.66	20231016	3.51	N	204270	500	289 억		1445329	N	N	750	N	00	N
116	20241011	130918	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23350	1100	2	4.94	21298910250	918977	114.58	22450	23800	22050	28900	15600	22250	23177.69	2.50	0	46208	24416	23332	22616	21532	20816	22975	21175	289	6650	500	15570	50	1	57848466	13508	76.06	3.70	12	1.59	307.00	6311.00	33050	20240704	-29.35	9460	20231016	146.83	33050	-29.35	20240704	9920	135.38	20240201	33050	-29.35	20240704	9460	146.83	20231016	3.51	N	204270	500	289 억		1445329	N	N	750	N	00	N
117	20241011	120911	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	1150	2	5.17	16484355000	714724	89.11	22450	23650	22050	28900	15600	22250	23065.00	2.50	0	38380	24416	23332	22616	21532	20816	22975	21175	289	6650	500	15570	50	1	57848466	13537	76.22	3.71	12	1.24	307.00	6311.00	33050	20240704	-29.20	9460	20231016	147.36	33050	-29.20	20240704	9920	135.89	20240201	33050	-29.20	20240704	9460	147.36	20231016	3.51	N	204270	500	289 억		1445329	N	N	750	N	00	N
118	20241011	110912	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22900	650	2	2.92	10394906550	453566	56.55	22450	23550	22050	28900	15600	22250	22919.54	2.50	0	29724	24416	23332	22616	21532	20816	22975	21175	289	6650	500	15570	50	1	57848466	13247	74.59	3.63	12	0.78	307.00	6311.00	33050	20240704	-30.71	9460	20231016	142.07	33050	-30.71	20240704	9920	130.85	20240201	33050	-30.71	20240704	9460	142.07	20231016	3.51	N	204270	500	289 억		1445329	N	N	750	N	00	N
119	20241011	100920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23400	1150	2	5.17	7329659850	321015	40.02	22450	23550	22050	28900	15600	22250	22834.44	2.50	0	18	24416	23332	22616	21532	20816	22975	21175	289	6650	500	15570	50	1	57848466	13537	76.22	3.71	12	0.55	307.00	6311.00	33050	20240704	-29.20	9460	20231016	147.36	33050	-29.20	20240704	9920	135.89	20240201	33050	-29.20	20240704	9460	147.36	20231016	3.51	N	204270	500	289 억		1445329	N	N	750	N	00	N
120	20241011	090917	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22400	150	2	0.67	1175279350	52418	6.54	22450	22550	22250	28900	15600	22250	22424.36	2.50	0	2967	24416	23332	22616	21532	20816	22975	21175	289	6650	500	15570	50	1	57848466	12958	72.96	3.55	12	0.09	307.00	6311.00	33050	20240704	-32.22	9460	20231016	136.79	33050	-32.22	20240704	9920	125.81	20240201	33050	-32.22	20240704	9460	136.79	20231016	3.51	N	204270	500	289 억		1445329	N	N	750	N	00	N
121	20241010	160936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	-350	5	-1.55	18102341950	794431	105.52	22850	23700	21900	29350	15850	22600	22787.34	2.61	0	-72420	23866	23232	22416	21782	20966	23550	22100	289	6750	500	15820	50	1	57848466	12871	72.48	3.53	12	1.37	307.00	6311.00	33050	20240704	-32.68	9460	20231016	135.20	33050	-32.68	20240704	9920	124.29	20240201	33050	-32.68	20240704	9460	135.20	20231016	3.40	N	204270	500	289 억		1509805	N	N	750	N	00	N
122	20241010	150952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22300	-300	5	-1.33	17399991100	762681	101.30	22850	23700	21900	29350	15850	22600	22814.24	2.61	0	-77377	23866	23232	22416	21782	20966	23550	22100	289	6750	500	15820	50	1	57848466	12900	72.64	3.53	12	1.32	307.00	6311.00	33050	20240704	-32.53	9460	20231016	135.73	33050	-32.53	20240704	9920	124.80	20240201	33050	-32.53	20240704	9460	135.73	20231016	3.40	N	204270	500	289 억		1509805	N	N	596	N	00	N
123	20241010	140945	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22650	50	2	0.22	13501013050	587787	78.07	22850	23700	22300	29350	15850	22600	22969.23	2.61	0	-77019	23866	23232	22416	21782	20966	23550	22100	289	6750	500	15820	50	1	57848466	13103	73.78	3.59	12	1.02	307.00	6311.00	33050	20240704	-31.47	9460	20231016	139.43	33050	-31.47	20240704	9920	128.33	20240201	33050	-31.47	20240704	9460	139.43	20231016	3.40	N	204270	500	289 억		1509805	N	N	596	N	00	N
124	20241010	130941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22800	200	2	0.88	12579709800	547332	72.70	22850	23700	22300	29350	15850	22600	22983.69	2.61	0	-62303	23866	23232	22416	21782	20966	23550	22100	289	6750	500	15820	50	1	57848466	13189	74.27	3.61	12	0.95	307.00	6311.00	33050	20240704	-31.01	9460	20231016	141.01	33050	-31.01	20240704	9920	129.84	20240201	33050	-31.01	20240704	9460	141.01	20231016	3.40	N	204270	500	289 억		1509805	N	N	596	N	00	N
125	20241010	120943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22750	150	2	0.66	12094519200	526000	69.86	22850	23700	22300	29350	15850	22600	22993.38	2.61	0	-60025	23866	23232	22416	21782	20966	23550	22100	289	6750	500	15820	50	1	57848466	13161	74.10	3.60	12	0.91	307.00	6311.00	33050	20240704	-31.16	9460	20231016	140.49	33050	-31.16	20240704	9920	129.33	20240201	33050	-31.16	20240704	9460	140.49	20231016	3.40	N	204270	500	289 억		1509805	N	N	596	N	00	N
126	20241010	110942	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23000	400	2	1.77	11111745800	483193	64.18	22850	23700	22300	29350	15850	22600	22996.50	2.61	0	-57479	23866	23232	22416	21782	20966	23550	22100	289	6750	500	15820	50	1	57848466	13305	74.92	3.64	12	0.84	307.00	6311.00	33050	20240704	-30.41	9460	20231016	143.13	33050	-30.41	20240704	9920	131.85	20240201	33050	-30.41	20240704	9460	143.13	20231016	3.40	N	204270	500	289 억		1509805	N	N	596	N	00	N
127	20241010	100940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	23250	650	2	2.88	8740145250	380632	50.56	22850	23700	22300	29350	15850	22600	22962.19	2.61	0	-42067	23866	23232	22416	21782	20966	23550	22100	289	6750	500	15820	50	1	57848466	13450	75.73	3.68	12	0.66	307.00	6311.00	33050	20240704	-29.65	9460	20231016	145.77	33050	-29.65	20240704	9920	134.38	20240201	33050	-29.65	20240704	9460	145.77	20231016	3.40	N	204270	500	289 억		1509805	N	N	596	N	00	N
128	20241010	090944	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22750	150	2	0.66	1850860900	81524	10.83	22850	22950	22450	29350	15850	22600	22703.26	2.61	0	-23106	23866	23232	22416	21782	20966	23550	22100	289	6750	500	15820	50	1	57848466	13161	74.10	3.60	12	0.14	307.00	6311.00	33050	20240704	-31.16	9460	20231016	140.49	33050	-31.16	20240704	9920	129.33	20240201	33050	-31.16	20240704	9460	140.49	20231016	3.40	N	204270	500	289 억		1509805	N	N	596	N	00	N
129	20241008	160934	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22600	500	2	2.26	16035809050	710343	126.43	21800	23050	21600	28700	15500	22100	22575.42	2.52	0	15224	23000	22550	22050	21600	21100	22575	21625	289	6600	500	15470	50	1	57848466	13074	73.62	3.58	12	1.23	307.00	6311.00	33050	20240704	-31.62	9460	20231016	138.90	33050	-31.62	20240704	9920	127.82	20240201	33050	-31.62	20240704	9460	138.90	20231016	3.38	N	204270	500	289 억		1459856	N	N	596	N	00	N
130	20241008	150942	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	150	2	0.68	15163093250	671468	119.51	21800	23050	21600	28700	15500	22100	22582.75	2.52	0	20378	23000	22550	22050	21600	21100	22575	21625	289	6600	500	15470	50	1	57848466	12871	72.48	3.53	12	1.16	307.00	6311.00	33050	20240704	-32.68	9460	20231016	135.20	33050	-32.68	20240704	9920	124.29	20240201	33050	-32.68	20240704	9460	135.20	20231016	3.38	N	204270	500	289 억		1459856	N	N	220	N	00	N
131	20241008	140937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22750	650	2	2.94	12146305700	537832	95.73	21800	23050	21600	28700	15500	22100	22584.76	2.52	0	-2379	23000	22550	22050	21600	21100	22575	21625	289	6600	500	15470	50	1	57848466	13161	74.10	3.60	12	0.93	307.00	6311.00	33050	20240704	-31.16	9460	20231016	140.49	33050	-31.16	20240704	9920	129.33	20240201	33050	-31.16	20240704	9460	140.49	20231016	3.38	N	204270	500	289 억		1459856	N	N	220	N	00	N
132	20241008	130936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22700	600	2	2.71	10909022000	483271	86.02	21800	23050	21600	28700	15500	22100	22574.32	2.52	0	7960	23000	22550	22050	21600	21100	22575	21625	289	6600	500	15470	50	1	57848466	13132	73.94	3.60	12	0.84	307.00	6311.00	33050	20240704	-31.32	9460	20231016	139.96	33050	-31.32	20240704	9920	128.83	20240201	33050	-31.32	20240704	9460	139.96	20231016	3.38	N	204270	500	289 억		1459856	N	N	220	N	00	N
133	20241008	120937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22600	500	2	2.26	9613054650	426007	75.82	21800	23050	21600	28700	15500	22100	22566.62	2.52	0	16819	23000	22550	22050	21600	21100	22575	21625	289	6600	500	15470	50	1	57848466	13074	73.62	3.58	12	0.74	307.00	6311.00	33050	20240704	-31.62	9460	20231016	138.90	33050	-31.62	20240704	9920	127.82	20240201	33050	-31.62	20240704	9460	138.90	20231016	3.38	N	204270	500	289 억		1459856	N	N	220	N	00	N
134	20241008	110936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22600	500	2	2.26	8667382650	384103	68.37	21800	23050	21600	28700	15500	22100	22566.51	2.52	0	13766	23000	22550	22050	21600	21100	22575	21625	289	6600	500	15470	50	1	57848466	13074	73.62	3.58	12	0.66	307.00	6311.00	33050	20240704	-31.62	9460	20231016	138.90	33050	-31.62	20240704	9920	127.82	20240201	33050	-31.62	20240704	9460	138.90	20231016	3.38	N	204270	500	289 억		1459856	N	N	220	N	00	N
135	20241008	100938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22650	550	2	2.49	7261630100	321675	57.25	21800	23050	21600	28700	15500	22100	22575.96	2.52	0	20580	23000	22550	22050	21600	21100	22575	21625	289	6600	500	15470	50	1	57848466	13103	73.78	3.59	12	0.56	307.00	6311.00	33050	20240704	-31.47	9460	20231016	139.43	33050	-31.47	20240704	9920	128.33	20240201	33050	-31.47	20240704	9460	139.43	20231016	3.38	N	204270	500	289 억		1459856	N	N	220	N	00	N
136	20241008	090938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22150	50	2	0.23	988086950	45092	8.03	21800	22200	21600	28700	15500	22100	21908.30	2.52	0	-66	23000	22550	22050	21600	21100	22575	21625	289	6600	500	15470	50	1	57848466	12813	72.15	3.51	12	0.08	307.00	6311.00	33050	20240704	-32.98	9460	20231016	134.14	33050	-32.98	20240704	9920	123.29	20240201	33050	-32.98	20240704	9460	134.14	20231016	3.38	N	204270	500	289 억		1459856	N	N	220	N	00	N
137	20241007	160948	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22100	0	3	0.00	12160162300	550321	51.97	22100	22500	21550	28700	15500	22100	22096.48	2.54	0	-72121	23933	23016	22033	21116	20133	22525	20625	289	6600	500	15470	50	1	57848466	12785	71.99	3.50	12	0.95	307.00	6311.00	33050	20240704	-33.13	9460	20231016	133.62	33050	-33.13	20240704	9920	122.78	20240201	33050	-33.13	20240704	9460	133.62	20231016	3.32	N	204270	500	289 억		1468547	N	N	220	N	00	N
138	20241007	150906	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22050	-50	5	-0.23	11758617950	532150	50.25	22100	22500	21550	28700	15500	22100	22096.44	2.54	0	-71586	23933	23016	22033	21116	20133	22525	20625	289	6600	500	15470	50	1	57848466	12756	71.82	3.49	12	0.92	307.00	6311.00	33050	20240704	-33.28	9460	20231016	133.09	33050	-33.28	20240704	9920	122.28	20240201	33050	-33.28	20240704	9460	133.09	20231016	3.32	N	204270	500	289 억		1468547	N	N	9	N	00	N
139	20241007	140934	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22100	0	3	0.00	10523989700	476304	44.98	22100	22500	21550	28700	15500	22100	22095.11	2.54	0	-56383	23933	23016	22033	21116	20133	22525	20625	289	6600	500	15470	50	1	57848466	12785	71.99	3.50	12	0.82	307.00	6311.00	33050	20240704	-33.13	9460	20231016	133.62	33050	-33.13	20240704	9920	122.78	20240201	33050	-33.13	20240704	9460	133.62	20231016	3.32	N	204270	500	289 억		1468547	N	N	9	N	00	N
140	20241007	130905	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	150	2	0.68	8671294650	393027	37.11	22100	22500	21550	28700	15500	22100	22062.85	2.54	0	-48728	23933	23016	22033	21116	20133	22525	20625	289	6600	500	15470	50	1	57848466	12871	72.48	3.53	12	0.68	307.00	6311.00	33050	20240704	-32.68	9460	20231016	135.20	33050	-32.68	20240704	9920	124.29	20240201	33050	-32.68	20240704	9460	135.20	20231016	3.32	N	204270	500	289 억		1468547	N	N	9	N	00	N
141	20241007	120939	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	150	2	0.68	7789636850	353401	33.37	22100	22500	21550	28700	15500	22100	22041.92	2.54	0	-48480	23933	23016	22033	21116	20133	22525	20625	289	6600	500	15470	50	1	57848466	12871	72.48	3.53	12	0.61	307.00	6311.00	33050	20240704	-32.68	9460	20231016	135.20	33050	-32.68	20240704	9920	124.29	20240201	33050	-32.68	20240704	9460	135.20	20231016	3.32	N	204270	500	289 억		1468547	N	N	9	N	00	N
142	20241007	110852	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22200	100	2	0.45	6842216600	310636	29.33	22100	22500	21550	28700	15500	22100	22026.48	2.54	0	-52854	23933	23016	22033	21116	20133	22525	20625	289	6600	500	15470	50	1	57848466	12842	72.31	3.52	12	0.54	307.00	6311.00	33050	20240704	-32.83	9460	20231016	134.67	33050	-32.83	20240704	9920	123.79	20240201	33050	-32.83	20240704	9460	134.67	20231016	3.32	N	204270	500	289 억		1468547	N	N	9	N	00	N
143	20241007	100849	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22300	200	2	0.90	5889277950	267709	25.28	22100	22500	21550	28700	15500	22100	21998.80	2.54	0	-46850	23933	23016	22033	21116	20133	22525	20625	289	6600	500	15470	50	1	57848466	12900	72.64	3.53	12	0.46	307.00	6311.00	33050	20240704	-32.53	9460	20231016	135.73	33050	-32.53	20240704	9920	124.80	20240201	33050	-32.53	20240704	9460	135.73	20231016	3.32	N	204270	500	289 억		1468547	N	N	9	N	00	N
144	20241007	090927	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21650	-450	5	-2.04	1679547500	77053	7.28	22100	22200	21550	28700	15500	22100	21797.30	2.54	0	-12641	23933	23016	22033	21116	20133	22525	20625	289	6600	500	15470	50	1	57848466	12524	70.52	3.43	12	0.13	307.00	6311.00	33050	20240704	-34.49	9460	20231016	128.86	33050	-34.49	20240704	9920	118.25	20240201	33050	-34.49	20240704	9460	128.86	20231016	3.32	N	204270	500	289 억		1468547	N	N	9	N	00	N
145	20241004	160824	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22100	0	3	0.00	22805038900	1045361	81.28	22550	22950	21050	28700	15500	22100	21814.86	2.84	0	-205996	23733	22916	21733	20916	19733	23325	21325	289	6600	500	15470	50	1	57848466	12785	71.99	3.50	12	1.81	307.00	6311.00	33050	20240704	-33.13	9460	20231016	133.62	33050	-33.13	20240704	9920	122.78	20240201	33050	-33.13	20240704	9460	133.62	20231016	3.37	N	204270	500	289 억		1642326	N	N	9	N	00	N
146	20241004	150838	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	150	2	0.68	21222086600	973840	75.71	22550	22950	21050	28700	15500	22100	21792.13	2.84	0	-183483	23733	22916	21733	20916	19733	23325	21325	289	6600	500	15470	50	1	57848466	12871	72.48	3.53	12	1.68	307.00	6311.00	33050	20240704	-32.68	9460	20231016	135.20	33050	-32.68	20240704	9920	124.29	20240201	33050	-32.68	20240704	9460	135.20	20231016	3.37	N	204270	500	289 억		1642326	N	N	139	N	00	N
147	20241004	140827	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	-950	5	-4.30	14797863050	679485	52.83	22550	22950	21100	28700	15500	22100	21777.99	2.84	0	-96108	23733	22916	21733	20916	19733	23325	21325	289	6600	500	15470	50	1	57848466	12235	68.89	3.35	12	1.17	307.00	6311.00	33050	20240704	-36.01	9460	20231016	123.57	33050	-36.01	20240704	9920	113.21	20240201	33050	-36.01	20240704	9460	123.57	20231016	3.37	N	204270	500	289 억		1642326	N	N	139	N	00	N
148	20241004	130835	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21400	-700	5	-3.17	12951876500	592763	46.09	22550	22950	21250	28700	15500	22100	21849.95	2.84	0	-71632	23733	22916	21733	20916	19733	23325	21325	289	6600	500	15470	50	1	57848466	12380	69.71	3.39	12	1.02	307.00	6311.00	33050	20240704	-35.25	9460	20231016	126.22	33050	-35.25	20240704	9920	115.73	20240201	33050	-35.25	20240704	9460	126.22	20231016	3.37	N	204270	500	289 억		1642326	N	N	139	N	00	N
149	20241004	120832	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	-650	5	-2.94	11886254300	542988	42.22	22550	22950	21250	28700	15500	22100	21890.40	2.84	0	-61212	23733	22916	21733	20916	19733	23325	21325	289	6600	500	15470	50	1	57848466	12408	69.87	3.40	12	0.94	307.00	6311.00	33050	20240704	-35.10	9460	20231016	126.74	33050	-35.10	20240704	9920	116.23	20240201	33050	-35.10	20240704	9460	126.74	20231016	3.37	N	204270	500	289 억		1642326	N	N	139	N	00	N
150	20241004	110827	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21600	-500	5	-2.26	9335747200	423900	32.96	22550	22950	21550	28700	15500	22100	22023.44	2.84	0	-80546	23733	22916	21733	20916	19733	23325	21325	289	6600	500	15470	50	1	57848466	12495	70.36	3.42	12	0.73	307.00	6311.00	33050	20240704	-34.64	9460	20231016	128.33	33050	-34.64	20240704	9920	117.74	20240201	33050	-34.64	20240704	9460	128.33	20231016	3.37	N	204270	500	289 억		1642326	N	N	139	N	00	N
151	20241004	100828	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21750	-350	5	-1.58	7443088350	336675	26.18	22550	22950	21600	28700	15500	22100	22107.64	2.84	0	-70180	23733	22916	21733	20916	19733	23325	21325	289	6600	500	15470	50	1	57848466	12582	70.85	3.45	12	0.58	307.00	6311.00	33050	20240704	-34.19	9460	20231016	129.92	33050	-34.19	20240704	9920	119.25	20240201	33050	-34.19	20240704	9460	129.92	20231016	3.37	N	204270	500	289 억		1642326	N	N	139	N	00	N
152	20241004	090831	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22150	50	2	0.23	3417256200	152468	11.85	22550	22950	21900	28700	15500	22100	22413.23	2.84	0	-43058	23733	22916	21733	20916	19733	23325	21325	289	6600	500	15470	50	1	57848466	12813	72.15	3.51	12	0.26	307.00	6311.00	33050	20240704	-32.98	9460	20231016	134.14	33050	-32.98	20240704	9920	123.29	20240201	33050	-32.98	20240704	9460	134.14	20231016	3.37	N	204270	500	289 억		1642326	N	N	139	N	00	N
153	20241002	160824	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22100	1200	2	5.74	28031256150	1279662	110.06	20600	22550	20550	27150	14650	20900	21905.26	3.16	0	-121458	22800	21850	21300	20350	19800	21575	20075	289	6250	500	14630	50	1	57848466	12785	71.99	3.50	12	2.21	307.00	6311.00	33050	20240704	-33.13	9460	20231016	133.62	33050	-33.13	20240704	9920	122.78	20240201	33050	-33.13	20240704	9460	133.62	20231016	3.21	N	204270	500	289 억		1827123	N	N	139	N	00	N
154	20241002	150834	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22100	1200	2	5.74	26996860650	1232849	106.03	20600	22550	20550	27150	14650	20900	21898.23	3.16	0	-128367	22800	21850	21300	20350	19800	21575	20075	289	6250	500	14630	50	1	57848466	12785	71.99	3.50	12	2.13	307.00	6311.00	33050	20240704	-33.13	9460	20231016	133.62	33050	-33.13	20240704	9920	122.78	20240201	33050	-33.13	20240704	9460	133.62	20231016	3.21	N	204270	500	289 억		1827123	N	N	81	N	00	N
155	20241002	140835	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22300	1400	2	6.70	24917336200	1138887	97.95	20600	22550	20550	27150	14650	20900	21878.98	3.16	0	-144304	22800	21850	21300	20350	19800	21575	20075	289	6250	500	14630	50	1	57848466	12900	72.64	3.53	12	1.97	307.00	6311.00	33050	20240704	-32.53	9460	20231016	135.73	33050	-32.53	20240704	9920	124.80	20240201	33050	-32.53	20240704	9460	135.73	20231016	3.21	N	204270	500	289 억		1827123	N	N	81	N	00	N
156	20241002	130824	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22250	1350	2	6.46	22539621500	1032246	88.78	20600	22550	20550	27150	14650	20900	21835.84	3.16	0	-152817	22800	21850	21300	20350	19800	21575	20075	289	6250	500	14630	50	1	57848466	12871	72.48	3.53	12	1.78	307.00	6311.00	33050	20240704	-32.68	9460	20231016	135.20	33050	-32.68	20240704	9920	124.29	20240201	33050	-32.68	20240704	9460	135.20	20231016	3.21	N	204270	500	289 억		1827123	N	N	81	N	00	N
157	20241002	120824	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22300	1400	2	6.70	19559981950	899234	77.34	20600	22450	20550	27150	14650	20900	21752.16	3.16	0	-152248	22800	21850	21300	20350	19800	21575	20075	289	6250	500	14630	50	1	57848466	12900	72.64	3.53	12	1.55	307.00	6311.00	33050	20240704	-32.53	9460	20231016	135.73	33050	-32.53	20240704	9920	124.80	20240201	33050	-32.53	20240704	9460	135.73	20231016	3.21	N	204270	500	289 억		1827123	N	N	81	N	00	N
158	20241002	110815	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	22300	1400	2	6.70	17843835700	822065	70.70	20600	22450	20550	27150	14650	20900	21706.46	3.16	0	-144071	22800	21850	21300	20350	19800	21575	20075	289	6250	500	14630	50	1	57848466	12900	72.64	3.53	12	1.42	307.00	6311.00	33050	20240704	-32.53	9460	20231016	135.73	33050	-32.53	20240704	9920	124.80	20240201	33050	-32.53	20240704	9460	135.73	20231016	3.21	N	204270	500	289 억		1827123	N	N	81	N	00	N
159	20241002	100812	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21900	1000	2	4.78	12415752650	576585	49.59	20600	22100	20550	27150	14650	20900	21533.65	3.16	0	-115386	22800	21850	21300	20350	19800	21575	20075	289	6250	500	14630	50	1	57848466	12669	71.34	3.47	12	1.00	307.00	6311.00	33050	20240704	-33.74	9460	20231016	131.50	33050	-33.74	20240704	9920	120.77	20240201	33050	-33.74	20240704	9460	131.50	20231016	3.21	N	204270	500	289 억		1827123	N	N	81	N	00	N
160	20241002	090813	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	400	2	1.91	3114434250	146819	12.63	20600	21600	20550	27150	14650	20900	21213.51	3.16	0	-44776	22800	21850	21300	20350	19800	21575	20075	289	6250	500	14630	50	1	57848466	12322	69.38	3.38	12	0.25	307.00	6311.00	33050	20240704	-35.55	9460	20231016	125.16	33050	-35.55	20240704	9920	114.72	20240201	33050	-35.55	20240704	9460	125.16	20231016	3.21	N	204270	500	289 억		1827123	N	N	81	N	00	N