KissMeData/179900/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	161002	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23000	-50	5	-0.22	507496850	22136	137.82	23050	23350	22450	29950	16150	23050	22926.31	5.23	0	1220	24516	23782	23416	22682	22316	23600	22500	81	6900	500	16590	50	1	16286895	3746	-13.97	18.90	12	0.14	-1646.00	1217.00	42550	20240112	-45.95	19250	20240923	19.48	42550	-45.95	20240112	19250	19.48	20240923	42550	-45.95	20240112	19250	19.48	20240923	0.22	N	179900	500	81 억		852119	N	N	114	N	00	N
3	20241031	151017	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23050	0	3	0.00	457084250	19936	124.12	23050	23350	22450	29950	16150	23050	22927.58	5.23	0	-5	24516	23782	23416	22682	22316	23600	22500	81	6900	500	16590	50	1	16286895	3754	-14.00	18.94	12	0.12	-1646.00	1217.00	42550	20240112	-45.83	19250	20240923	19.74	42550	-45.83	20240112	19250	19.74	20240923	42550	-45.83	20240112	19250	19.74	20240923	0.22	N	179900	500	81 억		852119	N	N	0	N	00	N
4	20241031	141016	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23150	100	2	0.43	348678450	15232	94.83	23050	23350	22450	29950	16150	23050	22891.18	5.23	0	-684	24516	23782	23416	22682	22316	23600	22500	81	6900	500	16590	50	1	16286895	3770	-14.06	19.02	12	0.09	-1646.00	1217.00	42550	20240112	-45.59	19250	20240923	20.26	42550	-45.59	20240112	19250	20.26	20240923	42550	-45.59	20240112	19250	20.26	20240923	0.22	N	179900	500	81 억		852119	N	N	0	N	00	N
5	20241031	131015	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23100	50	2	0.22	316013300	13815	86.01	23050	23350	22450	29950	16150	23050	22874.65	5.23	0	-827	24516	23782	23416	22682	22316	23600	22500	81	6900	500	16590	50	1	16286895	3762	-14.03	18.98	12	0.08	-1646.00	1217.00	42550	20240112	-45.71	19250	20240923	20.00	42550	-45.71	20240112	19250	20.00	20240923	42550	-45.71	20240112	19250	20.00	20240923	0.22	N	179900	500	81 억		852119	N	N	0	N	00	N
6	20241031	121015	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23300	250	2	1.08	284116400	12439	77.44	23050	23350	22450	29950	16150	23050	22840.77	5.23	0	-1270	24516	23782	23416	22682	22316	23600	22500	81	6900	500	16590	50	1	16286895	3795	-14.16	19.15	12	0.08	-1646.00	1217.00	42550	20240112	-45.24	19250	20240923	21.04	42550	-45.24	20240112	19250	21.04	20240923	42550	-45.24	20240112	19250	21.04	20240923	0.22	N	179900	500	81 억		852119	N	N	0	N	00	N
7	20241031	111015	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22900	-150	5	-0.65	232401350	10201	63.51	23050	23150	22450	29950	16150	23050	22782.21	5.23	0	-1456	24516	23782	23416	22682	22316	23600	22500	81	6900	500	16590	50	1	16286895	3730	-13.91	18.82	12	0.06	-1646.00	1217.00	42550	20240112	-46.18	19250	20240923	18.96	42550	-46.18	20240112	19250	18.96	20240923	42550	-46.18	20240112	19250	18.96	20240923	0.22	N	179900	500	81 억		852119	N	N	0	N	00	N
8	20241031	101014	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22750	-300	5	-1.30	140531450	6143	38.25	23050	23150	22700	29950	16150	23050	22876.68	5.23	0	-1857	24516	23782	23416	22682	22316	23600	22500	81	6900	500	16590	50	1	16286895	3705	-13.82	18.69	12	0.04	-1646.00	1217.00	42550	20240112	-46.53	19250	20240923	18.18	42550	-46.53	20240112	19250	18.18	20240923	42550	-46.53	20240112	19250	18.18	20240923	0.22	N	179900	500	81 억		852119	N	N	0	N	00	N
9	20241031	091013	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22900	-150	5	-0.65	63946550	2790	17.37	23050	23100	22700	29950	16150	23050	22919.91	5.23	0	-1011	24516	23782	23416	22682	22316	23600	22500	81	6900	500	16590	50	1	16286895	3730	-13.91	18.82	12	0.02	-1646.00	1217.00	42550	20240112	-46.18	19250	20240923	18.96	42550	-46.18	20240112	19250	18.96	20240923	42550	-46.18	20240112	19250	18.96	20240923	0.22	N	179900	500	81 억		852119	N	N	0	N	00	N
10	20241030	161011	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23050	-900	5	-3.76	374236600	16062	66.67	23750	24150	23050	31100	16800	23950	23299.52	5.23	0	-2257	24983	24466	23683	23166	22383	24725	23425	81	7150	500	17240	50	1	16286895	3754	-14.00	18.94	12	0.10	-1646.00	1217.00	42550	20240112	-45.83	19250	20240923	19.74	42550	-45.83	20240112	19250	19.74	20240923	42550	-45.83	20240112	19250	19.74	20240923	0.22	N	179900	500	81 억		851740	N	N	85	N	00	N
11	20241030	151034	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23250	-700	5	-2.92	318249600	13637	56.60	23750	24150	23100	31100	16800	23950	23337.21	5.23	0	-1584	24983	24466	23683	23166	22383	24725	23425	81	7150	500	17240	50	1	16286895	3787	-14.13	19.10	12	0.08	-1646.00	1217.00	42550	20240112	-45.36	19250	20240923	20.78	42550	-45.36	20240112	19250	20.78	20240923	42550	-45.36	20240112	19250	20.78	20240923	0.22	N	179900	500	81 억		851740	N	N	85	N	00	N
12	20241030	141012	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23350	-600	5	-2.51	228882900	9782	40.60	23750	24150	23250	31100	16800	23950	23398.37	5.23	0	-1689	24983	24466	23683	23166	22383	24725	23425	81	7150	500	17240	50	1	16286895	3803	-14.19	19.19	12	0.06	-1646.00	1217.00	42550	20240112	-45.12	19250	20240923	21.30	42550	-45.12	20240112	19250	21.30	20240923	42550	-45.12	20240112	19250	21.30	20240923	0.22	N	179900	500	81 억		851740	N	N	85	N	00	N
13	20241030	131019	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23350	-600	5	-2.51	139944500	5971	24.78	23750	24150	23250	31100	16800	23950	23437.36	5.23	0	-1930	24983	24466	23683	23166	22383	24725	23425	81	7150	500	17240	50	1	16286895	3803	-14.19	19.19	12	0.04	-1646.00	1217.00	42550	20240112	-45.12	19250	20240923	21.30	42550	-45.12	20240112	19250	21.30	20240923	42550	-45.12	20240112	19250	21.30	20240923	0.22	N	179900	500	81 억		851740	N	N	85	N	00	N
14	20241030	121033	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23400	-550	5	-2.30	110221300	4699	19.50	23750	24150	23250	31100	16800	23950	23456.33	5.23	0	-1336	24983	24466	23683	23166	22383	24725	23425	81	7150	500	17240	50	1	16286895	3811	-14.22	19.23	12	0.03	-1646.00	1217.00	42550	20240112	-45.01	19250	20240923	21.56	42550	-45.01	20240112	19250	21.56	20240923	42550	-45.01	20240112	19250	21.56	20240923	0.22	N	179900	500	81 억		851740	N	N	85	N	00	N
15	20241030	111015	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23550	-400	5	-1.67	76920800	3276	13.60	23750	24150	23250	31100	16800	23950	23480.10	5.23	0	-494	24983	24466	23683	23166	22383	24725	23425	81	7150	500	17240	50	1	16286895	3836	-14.31	19.35	12	0.02	-1646.00	1217.00	42550	20240112	-44.65	19250	20240923	22.34	42550	-44.65	20240112	19250	22.34	20240923	42550	-44.65	20240112	19250	22.34	20240923	0.22	N	179900	500	81 억		851740	N	N	85	N	00	N
16	20241030	101010	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23350	-600	5	-2.51	50779250	2160	8.97	23750	24150	23350	31100	16800	23950	23508.91	5.23	0	-612	24983	24466	23683	23166	22383	24725	23425	81	7150	500	17240	50	1	16286895	3803	-14.19	19.19	12	0.01	-1646.00	1217.00	42550	20240112	-45.12	19250	20240923	21.30	42550	-45.12	20240112	19250	21.30	20240923	42550	-45.12	20240112	19250	21.30	20240923	0.22	N	179900	500	81 억		851740	N	N	85	N	00	N
17	20241030	091017	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23650	-300	5	-1.25	5951900	251	1.04	23750	24150	23600	31100	16800	23950	23712.75	5.23	0	-77	24983	24466	23683	23166	22383	24725	23425	81	7150	500	17240	50	1	16286895	3852	-14.37	19.43	12	0.00	-1646.00	1217.00	42550	20240112	-44.42	19250	20240923	22.86	42550	-44.42	20240112	19250	22.86	20240923	42550	-44.42	20240112	19250	22.86	20240923	0.22	N	179900	500	81 억		851740	N	N	85	N	00	N
18	20241029	160939	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23950	400	2	1.70	567158600	24092	68.98	23100	24200	22900	30600	16500	23550	23540.58	5.20	11	630	24616	24082	23316	22782	22016	23700	22400	81	7050	500	16950	50	1	16286895	3901	-14.55	19.68	12	0.15	-1646.00	1217.00	42550	20240112	-43.71	19250	20240923	24.42	42550	-43.71	20240112	19250	24.42	20240923	42550	-43.71	20240112	19250	24.42	20240923	0.22	N	179900	500	81 억		847388	N	N	85	N	00	N
19	20241029	150954	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23750	200	2	0.85	505905500	21527	61.63	23100	24200	22900	30600	16500	23550	23500.98	5.20	11	-532	24616	24082	23316	22782	22016	23700	22400	81	7050	500	16950	50	1	16286895	3868	-14.43	19.52	12	0.13	-1646.00	1217.00	42550	20240112	-44.18	19250	20240923	23.38	42550	-44.18	20240112	19250	23.38	20240923	42550	-44.18	20240112	19250	23.38	20240923	0.22	N	179900	500	81 억		847388	N	N	0	N	00	N
20	20241029	140842	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23550	0	3	0.00	290026350	12485	35.74	23100	23550	22900	30600	16500	23550	23229.98	5.20	11	-727	24616	24082	23316	22782	22016	23700	22400	81	7050	500	16950	50	1	16286895	3836	-14.31	19.35	12	0.08	-1646.00	1217.00	42550	20240112	-44.65	19250	20240923	22.34	42550	-44.65	20240112	19250	22.34	20240923	42550	-44.65	20240112	19250	22.34	20240923	0.22	N	179900	500	81 억		847388	N	N	0	N	00	N
21	20241029	130946	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23200	-350	5	-1.49	219753850	9476	27.13	23100	23550	22900	30600	16500	23550	23190.57	5.20	11	-1825	24616	24082	23316	22782	22016	23700	22400	81	7050	500	16950	50	1	16286895	3779	-14.09	19.06	12	0.06	-1646.00	1217.00	42550	20240112	-45.48	19250	20240923	20.52	42550	-45.48	20240112	19250	20.52	20240923	42550	-45.48	20240112	19250	20.52	20240923	0.22	N	179900	500	81 억		847388	N	N	0	N	00	N
22	20241029	120947	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23400	-150	5	-0.64	174338450	7513	21.51	23100	23550	22900	30600	16500	23550	23204.90	5.20	11	-1779	24616	24082	23316	22782	22016	23700	22400	81	7050	500	16950	50	1	16286895	3811	-14.22	19.23	12	0.05	-1646.00	1217.00	42550	20240112	-45.01	19250	20240923	21.56	42550	-45.01	20240112	19250	21.56	20240923	42550	-45.01	20240112	19250	21.56	20240923	0.22	N	179900	500	81 억		847388	N	N	0	N	00	N
23	20241029	111003	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23200	-350	5	-1.49	114887450	4967	14.22	23100	23550	22900	30600	16500	23550	23130.15	5.20	11	-2124	24616	24082	23316	22782	22016	23700	22400	81	7050	500	16950	50	1	16286895	3779	-14.09	19.06	12	0.03	-1646.00	1217.00	42550	20240112	-45.48	19250	20240923	20.52	42550	-45.48	20240112	19250	20.52	20240923	42550	-45.48	20240112	19250	20.52	20240923	0.22	N	179900	500	81 억		847388	N	N	0	N	00	N
24	20241029	100944	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23200	-350	5	-1.49	78145600	3387	9.70	23100	23550	22900	30600	16500	23550	23072.22	5.20	11	-1258	24616	24082	23316	22782	22016	23700	22400	81	7050	500	16950	50	1	16286895	3779	-14.09	19.06	12	0.02	-1646.00	1217.00	42550	20240112	-45.48	19250	20240923	20.52	42550	-45.48	20240112	19250	20.52	20240923	42550	-45.48	20240112	19250	20.52	20240923	0.22	N	179900	500	81 억		847388	N	N	0	N	00	N
25	20241028	160935	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23550	-200	5	-0.84	814404650	34928	60.33	23750	23850	22550	30850	16650	23750	23316.67	5.21	0	-2842	25683	24716	23283	22316	20883	25200	22800	81	7100	500	17100	50	1	16286895	3836	-14.31	19.35	12	0.21	-1646.00	1217.00	42550	20240112	-44.65	19250	20240923	22.34	42550	-44.65	20240112	19250	22.34	20240923	42550	-44.65	20240112	19250	22.34	20240923	0.22	N	179900	500	81 억		847931	N	N	0	N	00	N
26	20241028	150942	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23400	-350	5	-1.47	786818900	33748	58.29	23750	23850	22550	30850	16650	23750	23314.53	5.21	0	-2345	25683	24716	23283	22316	20883	25200	22800	81	7100	500	17100	50	1	16286895	3811	-14.22	19.23	12	0.21	-1646.00	1217.00	42550	20240112	-45.01	19250	20240923	21.56	42550	-45.01	20240112	19250	21.56	20240923	42550	-45.01	20240112	19250	21.56	20240923	0.22	N	179900	500	81 억		847931	N	N	0	N	00	N
27	20241028	140943	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23450	-300	5	-1.26	688563150	29557	51.05	23750	23850	22550	30850	16650	23750	23296.11	5.21	0	-1243	25683	24716	23283	22316	20883	25200	22800	81	7100	500	17100	50	1	16286895	3819	-14.25	19.27	12	0.18	-1646.00	1217.00	42550	20240112	-44.89	19250	20240923	21.82	42550	-44.89	20240112	19250	21.82	20240923	42550	-44.89	20240112	19250	21.82	20240923	0.22	N	179900	500	81 억		847931	N	N	0	N	00	N
28	20241028	130937	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23500	-250	5	-1.05	615069850	26431	45.65	23750	23850	22550	30850	16650	23750	23270.77	5.21	0	-1406	25683	24716	23283	22316	20883	25200	22800	81	7100	500	17100	50	1	16286895	3827	-14.28	19.31	12	0.16	-1646.00	1217.00	42550	20240112	-44.77	19250	20240923	22.08	42550	-44.77	20240112	19250	22.08	20240923	42550	-44.77	20240112	19250	22.08	20240923	0.22	N	179900	500	81 억		847931	N	N	0	N	00	N
29	20241028	120941	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23550	-200	5	-0.84	551842350	23735	41.00	23750	23850	22550	30850	16650	23750	23250.15	5.21	0	-1036	25683	24716	23283	22316	20883	25200	22800	81	7100	500	17100	50	1	16286895	3836	-14.31	19.35	12	0.15	-1646.00	1217.00	42550	20240112	-44.65	19250	20240923	22.34	42550	-44.65	20240112	19250	22.34	20240923	42550	-44.65	20240112	19250	22.34	20240923	0.22	N	179900	500	81 억		847931	N	N	0	N	00	N
30	20241028	110818	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23450	-300	5	-1.26	497994950	21439	37.03	23750	23850	22550	30850	16650	23750	23228.46	5.21	0	-289	25683	24716	23283	22316	20883	25200	22800	81	7100	500	17100	50	1	16286895	3819	-14.25	19.27	12	0.13	-1646.00	1217.00	42550	20240112	-44.89	19250	20240923	21.82	42550	-44.89	20240112	19250	21.82	20240923	42550	-44.89	20240112	19250	21.82	20240923	0.22	N	179900	500	81 억		847931	N	N	0	N	00	N
31	20241028	100932	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22900	-850	5	-3.58	190955800	8273	14.29	23750	23750	22750	30850	16650	23750	23081.81	5.21	0	543	25683	24716	23283	22316	20883	25200	22800	81	7100	500	17100	50	1	16286895	3730	-13.91	18.82	12	0.05	-1646.00	1217.00	42550	20240112	-46.18	19250	20240923	18.96	42550	-46.18	20240112	19250	18.96	20240923	42550	-46.18	20240112	19250	18.96	20240923	0.22	N	179900	500	81 억		847931	N	N	0	N	00	N
32	20241028	090936	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23550	-200	5	-0.84	47258050	2028	3.50	23750	23750	23000	30850	16650	23750	23302.79	5.21	0	621	25683	24716	23283	22316	20883	25200	22800	81	7100	500	17100	50	1	16286895	3836	-14.31	19.35	12	0.01	-1646.00	1217.00	42550	20240112	-44.65	19250	20240923	22.34	42550	-44.65	20240112	19250	22.34	20240923	42550	-44.65	20240112	19250	22.34	20240923	0.22	N	179900	500	81 억		847931	N	N	0	N	00	N
33	20241025	160939	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23750	1950	2	8.94	1336564950	57889	223.35	22050	24250	21850	28300	15300	21800	23088.24	5.16	0	3964	22633	22216	21583	21166	20533	21900	20850	81	6500	500	15690	50	1	16286895	3868	-14.43	19.52	12	0.36	-1646.00	1217.00	42550	20240112	-44.18	19250	20240923	23.38	42550	-44.18	20240112	19250	23.38	20240923	42550	-44.18	20240112	19250	23.38	20240923	0.22	N	179900	500	81 억		840930	N	N	353	N	00	N
34	20241025	150940	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23700	1900	2	8.72	1267105850	54955	212.03	22050	24250	21850	28300	15300	21800	23057.15	5.16	0	4702	22633	22216	21583	21166	20533	21900	20850	81	6500	500	15690	50	1	16286895	3860	-14.40	19.47	12	0.34	-1646.00	1217.00	42550	20240112	-44.30	19250	20240923	23.12	42550	-44.30	20240112	19250	23.12	20240923	42550	-44.30	20240112	19250	23.12	20240923	0.22	N	179900	500	81 억		840930	N	N	353	N	00	N
35	20241025	140939	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23600	1800	2	8.26	953324650	41533	160.24	22050	24250	21850	28300	15300	21800	22953.43	5.16	0	2721	22633	22216	21583	21166	20533	21900	20850	81	6500	500	15690	50	1	16286895	3844	-14.34	19.39	12	0.26	-1646.00	1217.00	42550	20240112	-44.54	19250	20240923	22.60	42550	-44.54	20240112	19250	22.60	20240923	42550	-44.54	20240112	19250	22.60	20240923	0.22	N	179900	500	81 억		840930	N	N	353	N	00	N
36	20241025	130940	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23400	1600	2	7.34	675561400	29825	115.07	22050	23400	21850	28300	15300	21800	22650.84	5.16	0	2008	22633	22216	21583	21166	20533	21900	20850	81	6500	500	15690	50	1	16286895	3811	-14.22	19.23	12	0.18	-1646.00	1217.00	42550	20240112	-45.01	19250	20240923	21.56	42550	-45.01	20240112	19250	21.56	20240923	42550	-45.01	20240112	19250	21.56	20240923	0.22	N	179900	500	81 억		840930	N	N	353	N	00	N
37	20241025	120942	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22600	800	2	3.67	496648000	22077	85.18	22050	23100	21850	28300	15300	21800	22496.17	5.16	0	403	22633	22216	21583	21166	20533	21900	20850	81	6500	500	15690	50	1	16286895	3681	-13.73	18.57	12	0.14	-1646.00	1217.00	42550	20240112	-46.89	19250	20240923	17.40	42550	-46.89	20240112	19250	17.40	20240923	42550	-46.89	20240112	19250	17.40	20240923	0.22	N	179900	500	81 억		840930	N	N	353	N	00	N
38	20241025	110936	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22700	900	2	4.13	463592450	20617	79.54	22050	23100	21850	28300	15300	21800	22485.93	5.16	0	550	22633	22216	21583	21166	20533	21900	20850	81	6500	500	15690	50	1	16286895	3697	-13.79	18.65	12	0.13	-1646.00	1217.00	42550	20240112	-46.65	19250	20240923	17.92	42550	-46.65	20240112	19250	17.92	20240923	42550	-46.65	20240112	19250	17.92	20240923	0.22	N	179900	500	81 억		840930	N	N	353	N	00	N
39	20241025	100938	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22600	800	2	3.67	397985400	17727	68.39	22050	23100	21850	28300	15300	21800	22450.80	5.16	0	1355	22633	22216	21583	21166	20533	21900	20850	81	6500	500	15690	50	1	16286895	3681	-13.73	18.57	12	0.11	-1646.00	1217.00	42550	20240112	-46.89	19250	20240923	17.40	42550	-46.89	20240112	19250	17.40	20240923	42550	-46.89	20240112	19250	17.40	20240923	0.22	N	179900	500	81 억		840930	N	N	353	N	00	N
40	20241025	090941	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21900	100	2	0.46	77551350	3509	13.54	22050	22400	21850	28300	15300	21800	22100.70	5.16	0	828	22633	22216	21583	21166	20533	21900	20850	81	6500	500	15690	50	1	16286895	3567	-13.30	18.00	12	0.02	-1646.00	1217.00	42550	20240112	-48.53	19250	20240923	13.77	42550	-48.53	20240112	19250	13.77	20240923	42550	-48.53	20240112	19250	13.77	20240923	0.22	N	179900	500	81 억		840930	N	N	353	N	00	N
41	20241024	160920	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21800	-100	5	-0.46	553157250	25919	74.76	22000	22000	20950	28450	15350	21900	21341.77	5.20	0	-7065	22500	22200	21650	21350	20800	21925	21075	81	6550	500	15760	50	1	16286895	3551	-13.24	17.91	12	0.16	-1646.00	1217.00	42550	20240112	-48.77	19250	20240923	13.25	42550	-48.77	20240112	19250	13.25	20240923	42550	-48.77	20240112	19250	13.25	20240923	0.22	N	179900	500	81 억		846991	N	N	353	N	00	N
42	20241024	150929	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21400	-500	5	-2.28	515012000	24161	69.69	22000	22000	20950	28450	15350	21900	21315.84	5.20	0	-6586	22500	22200	21650	21350	20800	21925	21075	81	6550	500	15760	50	1	16286895	3485	-13.00	17.58	12	0.15	-1646.00	1217.00	42550	20240112	-49.71	19250	20240923	11.17	42550	-49.71	20240112	19250	11.17	20240923	42550	-49.71	20240112	19250	11.17	20240923	0.22	N	179900	500	81 억		846991	N	N	10	N	00	N
43	20241024	140916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21550	-350	5	-1.60	483053600	22678	65.41	22000	22000	20950	28450	15350	21900	21300.54	5.20	0	-6173	22500	22200	21650	21350	20800	21925	21075	81	6550	500	15760	50	1	16286895	3510	-13.09	17.71	12	0.14	-1646.00	1217.00	42550	20240112	-49.35	19250	20240923	11.95	42550	-49.35	20240112	19250	11.95	20240923	42550	-49.35	20240112	19250	11.95	20240923	0.22	N	179900	500	81 억		846991	N	N	10	N	00	N
44	20241024	130928	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21500	-400	5	-1.83	464594050	21822	62.95	22000	22000	20950	28450	15350	21900	21290.17	5.20	0	-5954	22500	22200	21650	21350	20800	21925	21075	81	6550	500	15760	50	1	16286895	3502	-13.06	17.67	12	0.13	-1646.00	1217.00	42550	20240112	-49.47	19250	20240923	11.69	42550	-49.47	20240112	19250	11.69	20240923	42550	-49.47	20240112	19250	11.69	20240923	0.22	N	179900	500	81 억		846991	N	N	10	N	00	N
45	20241024	120925	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21700	-200	5	-0.91	402828450	18963	54.70	22000	22000	20950	28450	15350	21900	21242.87	5.20	0	-4596	22500	22200	21650	21350	20800	21925	21075	81	6550	500	15760	50	1	16286895	3534	-13.18	17.83	12	0.12	-1646.00	1217.00	42550	20240112	-49.00	19250	20240923	12.73	42550	-49.00	20240112	19250	12.73	20240923	42550	-49.00	20240112	19250	12.73	20240923	0.22	N	179900	500	81 억		846991	N	N	10	N	00	N
46	20241024	110925	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21150	-750	5	-3.42	255896350	12092	34.88	22000	22000	20950	28450	15350	21900	21162.45	5.20	0	-4131	22500	22200	21650	21350	20800	21925	21075	81	6550	500	15760	50	1	16286895	3445	-12.85	17.38	12	0.07	-1646.00	1217.00	42550	20240112	-50.29	19250	20240923	9.87	42550	-50.29	20240112	19250	9.87	20240923	42550	-50.29	20240112	19250	9.87	20240923	0.22	N	179900	500	81 억		846991	N	N	10	N	00	N
47	20241024	100856	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21250	-650	5	-2.97	227696400	10757	31.03	22000	22000	20950	28450	15350	21900	21167.28	5.20	0	-3988	22500	22200	21650	21350	20800	21925	21075	81	6550	500	15760	50	1	16286895	3461	-12.91	17.46	12	0.07	-1646.00	1217.00	42550	20240112	-50.06	19250	20240923	10.39	42550	-50.06	20240112	19250	10.39	20240923	42550	-50.06	20240112	19250	10.39	20240923	0.22	N	179900	500	81 억		846991	N	N	10	N	00	N
48	20241024	090948	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21350	-550	5	-2.51	28056450	1300	3.75	22000	22000	21350	28450	15350	21900	21581.88	5.20	0	211	22500	22200	21650	21350	20800	21925	21075	81	6550	500	15760	50	1	16286895	3477	-12.97	17.54	12	0.01	-1646.00	1217.00	42550	20240112	-49.82	19250	20240923	10.91	42550	-49.82	20240112	19250	10.91	20240923	42550	-49.82	20240112	19250	10.91	20240923	0.22	N	179900	500	81 억		846991	N	N	10	N	00	N
49	20241023	160928	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21900	150	2	0.69	742683950	34668	62.42	21950	21950	21100	28250	15250	21750	21422.75	5.17	0	10535	22716	22232	21866	21382	21016	22050	21200	81	6500	500	15660	50	1	16286895	3567	-13.30	18.00	12	0.21	-1646.00	1217.00	42550	20240112	-48.53	19250	20240923	13.77	42550	-48.53	20240112	19250	13.77	20240923	42550	-48.53	20240112	19250	13.77	20240923	0.24	N	179900	500	81 억		842288	N	N	10	N	00	N
50	20241023	150946	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21650	-100	5	-0.46	713926100	33347	60.04	21950	21950	21100	28250	15250	21750	21409.01	5.17	0	10615	22716	22232	21866	21382	21016	22050	21200	81	6500	500	15660	50	1	16286895	3526	-13.15	17.79	12	0.20	-1646.00	1217.00	42550	20240112	-49.12	19250	20240923	12.47	42550	-49.12	20240112	19250	12.47	20240923	42550	-49.12	20240112	19250	12.47	20240923	0.24	N	179900	500	81 억		842288	N	N	138	N	00	N
51	20241023	140950	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21600	-150	5	-0.69	627651550	29390	52.92	21950	21950	21100	28250	15250	21750	21355.96	5.17	0	10058	22716	22232	21866	21382	21016	22050	21200	81	6500	500	15660	50	1	16286895	3518	-13.12	17.75	12	0.18	-1646.00	1217.00	42550	20240112	-49.24	19250	20240923	12.21	42550	-49.24	20240112	19250	12.21	20240923	42550	-49.24	20240112	19250	12.21	20240923	0.24	N	179900	500	81 억		842288	N	N	138	N	00	N
52	20241023	130936	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21400	-350	5	-1.61	533303000	25022	45.05	21950	21950	21100	28250	15250	21750	21313.36	5.17	0	8472	22716	22232	21866	21382	21016	22050	21200	81	6500	500	15660	50	1	16286895	3485	-13.00	17.58	12	0.15	-1646.00	1217.00	42550	20240112	-49.71	19250	20240923	11.17	42550	-49.71	20240112	19250	11.17	20240923	42550	-49.71	20240112	19250	11.17	20240923	0.24	N	179900	500	81 억		842288	N	N	138	N	00	N
53	20241023	120931	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21400	-350	5	-1.61	501307750	23522	42.35	21950	21950	21100	28250	15250	21750	21312.29	5.17	0	7366	22716	22232	21866	21382	21016	22050	21200	81	6500	500	15660	50	1	16286895	3485	-13.00	17.58	12	0.14	-1646.00	1217.00	42550	20240112	-49.71	19250	20240923	11.17	42550	-49.71	20240112	19250	11.17	20240923	42550	-49.71	20240112	19250	11.17	20240923	0.24	N	179900	500	81 억		842288	N	N	138	N	00	N
54	20241023	110926	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21250	-500	5	-2.30	296459500	13896	25.02	21950	21950	21200	28250	15250	21750	21334.16	5.17	0	2919	22716	22232	21866	21382	21016	22050	21200	81	6500	500	15660	50	1	16286895	3461	-12.91	17.46	12	0.09	-1646.00	1217.00	42550	20240112	-50.06	19250	20240923	10.39	42550	-50.06	20240112	19250	10.39	20240923	42550	-50.06	20240112	19250	10.39	20240923	0.24	N	179900	500	81 억		842288	N	N	138	N	00	N
55	20241023	100929	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21250	-500	5	-2.30	253852950	11893	21.41	21950	21950	21200	28250	15250	21750	21344.74	5.17	0	2062	22716	22232	21866	21382	21016	22050	21200	81	6500	500	15660	50	1	16286895	3461	-12.91	17.46	12	0.07	-1646.00	1217.00	42550	20240112	-50.06	19250	20240923	10.39	42550	-50.06	20240112	19250	10.39	20240923	42550	-50.06	20240112	19250	10.39	20240923	0.24	N	179900	500	81 억		842288	N	N	138	N	00	N
56	20241023	090930	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21550	-200	5	-0.92	8189400	375	0.68	21950	21950	21550	28250	15250	21750	21838.40	5.17	0	117	22716	22232	21866	21382	21016	22050	21200	81	6500	500	15660	50	1	16286895	3510	-13.09	17.71	12	0.00	-1646.00	1217.00	42550	20240112	-49.35	19250	20240923	11.95	42550	-49.35	20240112	19250	11.95	20240923	42550	-49.35	20240112	19250	11.95	20240923	0.24	N	179900	500	81 억		842288	N	N	138	N	00	N
57	20241022	160918	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21750	-550	5	-2.47	1208895750	55538	283.17	22150	22350	21500	28950	15650	22300	21767.02	5.01	0	11335	23300	22800	22400	21900	21500	22600	21700	81	6650	500	16050	50	1	16286895	3542	-13.21	17.87	12	0.34	-1646.00	1217.00	42550	20240112	-48.88	19250	20240923	12.99	42550	-48.88	20240112	19250	12.99	20240923	42550	-48.88	20240112	19250	12.99	20240923	0.25	N	179900	500	81 억		816535	N	N	138	N	00	N
58	20241022	150930	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21800	-500	5	-2.24	1190950700	54713	278.96	22150	22350	21500	28950	15650	22300	21767.23	5.01	0	11351	23300	22800	22400	21900	21500	22600	21700	81	6650	500	16050	50	1	16286895	3551	-13.24	17.91	12	0.34	-1646.00	1217.00	42550	20240112	-48.77	19250	20240923	13.25	42550	-48.77	20240112	19250	13.25	20240923	42550	-48.77	20240112	19250	13.25	20240923	0.25	N	179900	500	81 억		816535	N	N	5	N	00	N
59	20241022	140930	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22000	-300	5	-1.35	1092284200	50209	256.00	22150	22350	21500	28950	15650	22300	21754.75	5.01	0	12460	23300	22800	22400	21900	21500	22600	21700	81	6650	500	16050	50	1	16286895	3583	-13.37	18.08	12	0.31	-1646.00	1217.00	42550	20240112	-48.30	19250	20240923	14.29	42550	-48.30	20240112	19250	14.29	20240923	42550	-48.30	20240112	19250	14.29	20240923	0.25	N	179900	500	81 억		816535	N	N	5	N	00	N
60	20241022	130931	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22100	-200	5	-0.90	1009087300	46441	236.79	22150	22350	21500	28950	15650	22300	21728.37	5.01	0	14976	23300	22800	22400	21900	21500	22600	21700	81	6650	500	16050	50	1	16286895	3599	-13.43	18.16	12	0.29	-1646.00	1217.00	42550	20240112	-48.06	19250	20240923	14.81	42550	-48.06	20240112	19250	14.81	20240923	42550	-48.06	20240112	19250	14.81	20240923	0.25	N	179900	500	81 억		816535	N	N	5	N	00	N
61	20241022	120928	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22050	-250	5	-1.12	941149750	43371	221.13	22150	22350	21500	28950	15650	22300	21699.98	5.01	0	16682	23300	22800	22400	21900	21500	22600	21700	81	6650	500	16050	50	1	16286895	3591	-13.40	18.12	12	0.27	-1646.00	1217.00	42550	20240112	-48.18	19250	20240923	14.55	42550	-48.18	20240112	19250	14.55	20240923	42550	-48.18	20240112	19250	14.55	20240923	0.25	N	179900	500	81 억		816535	N	N	5	N	00	N
62	20241022	110924	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21850	-450	5	-2.02	509003050	23360	119.10	22150	22350	21500	28950	15650	22300	21789.51	5.01	0	4961	23300	22800	22400	21900	21500	22600	21700	81	6650	500	16050	50	1	16286895	3559	-13.27	17.95	12	0.14	-1646.00	1217.00	42550	20240112	-48.65	19250	20240923	13.51	42550	-48.65	20240112	19250	13.51	20240923	42550	-48.65	20240112	19250	13.51	20240923	0.25	N	179900	500	81 억		816535	N	N	5	N	00	N
63	20241022	100926	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21750	-550	5	-2.47	412644300	18948	96.61	22150	22350	21500	28950	15650	22300	21777.72	5.01	0	5240	23300	22800	22400	21900	21500	22600	21700	81	6650	500	16050	50	1	16286895	3542	-13.21	17.87	12	0.12	-1646.00	1217.00	42550	20240112	-48.88	19250	20240923	12.99	42550	-48.88	20240112	19250	12.99	20240923	42550	-48.88	20240112	19250	12.99	20240923	0.25	N	179900	500	81 억		816535	N	N	5	N	00	N
64	20241022	090925	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	21750	-550	5	-2.47	80245950	3651	18.62	22150	22200	21750	28950	15650	22300	21979.17	5.01	0	701	23300	22800	22400	21900	21500	22600	21700	81	6650	500	16050	50	1	16286895	3542	-13.21	17.87	12	0.02	-1646.00	1217.00	42550	20240112	-48.88	19250	20240923	12.99	42550	-48.88	20240112	19250	12.99	20240923	42550	-48.88	20240112	19250	12.99	20240923	0.25	N	179900	500	81 억		816535	N	N	5	N	00	N
65	20241021	160916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22300	0	3	0.00	437312300	19591	45.85	22900	22900	22000	28950	15650	22300	22322.10	5.00	0	2402	24333	23316	22783	21766	21233	23050	21500	81	6650	500	16050	50	1	16286895	3632	-13.55	18.32	12	0.12	-1646.00	1217.00	42550	20240112	-47.59	19250	20240923	15.84	42550	-47.59	20240112	19250	15.84	20240923	42550	-47.59	20240112	19250	15.84	20240923	0.25	N	179900	500	81 억		814358	N	N	5	N	00	N
66	20241021	150922	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22250	-50	5	-0.22	402262950	18015	42.17	22900	22900	22000	28950	15650	22300	22329.33	5.00	0	2271	24333	23316	22783	21766	21233	23050	21500	81	6650	500	16050	50	1	16286895	3624	-13.52	18.28	12	0.11	-1646.00	1217.00	42550	20240112	-47.71	19250	20240923	15.58	42550	-47.71	20240112	19250	15.58	20240923	42550	-47.71	20240112	19250	15.58	20240923	0.25	N	179900	500	81 억		814358	N	N	629	N	00	N
67	20241021	140924	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22150	-150	5	-0.67	286664400	12793	29.94	22900	22900	22150	28950	15650	22300	22407.91	5.00	0	358	24333	23316	22783	21766	21233	23050	21500	81	6650	500	16050	50	1	16286895	3608	-13.46	18.20	12	0.08	-1646.00	1217.00	42550	20240112	-47.94	19250	20240923	15.06	42550	-47.94	20240112	19250	15.06	20240923	42550	-47.94	20240112	19250	15.06	20240923	0.25	N	179900	500	81 억		814358	N	N	629	N	00	N
68	20241021	130922	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22350	50	2	0.22	233834750	10419	24.39	22900	22900	22200	28950	15650	22300	22443.11	5.00	0	553	24333	23316	22783	21766	21233	23050	21500	81	6650	500	16050	50	1	16286895	3640	-13.58	18.36	12	0.06	-1646.00	1217.00	42550	20240112	-47.47	19250	20240923	16.10	42550	-47.47	20240112	19250	16.10	20240923	42550	-47.47	20240112	19250	16.10	20240923	0.25	N	179900	500	81 억		814358	N	N	629	N	00	N
69	20241021	120922	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22550	250	2	1.12	212941550	9483	22.20	22900	22900	22250	28950	15650	22300	22455.08	5.00	0	794	24333	23316	22783	21766	21233	23050	21500	81	6650	500	16050	50	1	16286895	3673	-13.70	18.53	12	0.06	-1646.00	1217.00	42550	20240112	-47.00	19250	20240923	17.14	42550	-47.00	20240112	19250	17.14	20240923	42550	-47.00	20240112	19250	17.14	20240923	0.25	N	179900	500	81 억		814358	N	N	629	N	00	N
70	20241021	110917	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22350	50	2	0.22	149034950	6648	15.56	22900	22900	22250	28950	15650	22300	22418.01	5.00	0	-242	24333	23316	22783	21766	21233	23050	21500	81	6650	500	16050	50	1	16286895	3640	-13.58	18.36	12	0.04	-1646.00	1217.00	42550	20240112	-47.47	19250	20240923	16.10	42550	-47.47	20240112	19250	16.10	20240923	42550	-47.47	20240112	19250	16.10	20240923	0.25	N	179900	500	81 억		814358	N	N	629	N	00	N
71	20241021	100920	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22450	150	2	0.67	93870100	4190	9.81	22900	22900	22250	28950	15650	22300	22403.37	5.00	0	-721	24333	23316	22783	21766	21233	23050	21500	81	6650	500	16050	50	1	16286895	3656	-13.64	18.45	12	0.03	-1646.00	1217.00	42550	20240112	-47.24	19250	20240923	16.62	42550	-47.24	20240112	19250	16.62	20240923	42550	-47.24	20240112	19250	16.62	20240923	0.25	N	179900	500	81 억		814358	N	N	629	N	00	N
72	20241021	090918	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22500	200	2	0.90	20865900	927	2.17	22900	22900	22300	28950	15650	22300	22509.06	5.00	0	-665	24333	23316	22783	21766	21233	23050	21500	81	6650	500	16050	50	1	16286895	3665	-13.67	18.49	12	0.01	-1646.00	1217.00	42550	20240112	-47.12	19250	20240923	16.88	42550	-47.12	20240112	19250	16.88	20240923	42550	-47.12	20240112	19250	16.88	20240923	0.25	N	179900	500	81 억		814358	N	N	629	N	00	N
73	20241018	160917	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22300	-1100	5	-4.70	968399150	42723	178.09	23800	23800	22250	30400	16400	23400	22666.93	5.04	0	-15980	24233	23816	23383	22966	22533	23600	22750	81	7000	500	16840	50	1	16286895	3632	-13.55	18.32	12	0.26	-1646.00	1217.00	42550	20240112	-47.59	19250	20240923	15.84	42550	-47.59	20240112	19250	15.84	20240923	42550	-47.59	20240112	19250	15.84	20240923	0.25	N	179900	500	81 억		820897	N	N	629	N	00	N
74	20241018	150941	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22400	-1000	5	-4.27	917979650	40463	168.67	23800	23800	22250	30400	16400	23400	22686.89	5.04	0	-14600	24233	23816	23383	22966	22533	23600	22750	81	7000	500	16840	50	1	16286895	3648	-13.61	18.41	12	0.25	-1646.00	1217.00	42550	20240112	-47.36	19250	20240923	16.36	42550	-47.36	20240112	19250	16.36	20240923	42550	-47.36	20240112	19250	16.36	20240923	0.25	N	179900	500	81 억		820897	N	N	4	N	00	N
75	20241018	140941	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22400	-1000	5	-4.27	830594400	36548	152.35	23800	23800	22250	30400	16400	23400	22726.12	5.04	0	-13940	24233	23816	23383	22966	22533	23600	22750	81	7000	500	16840	50	1	16286895	3648	-13.61	18.41	12	0.22	-1646.00	1217.00	42550	20240112	-47.36	19250	20240923	16.36	42550	-47.36	20240112	19250	16.36	20240923	42550	-47.36	20240112	19250	16.36	20240923	0.25	N	179900	500	81 억		820897	N	N	4	N	00	N
76	20241018	130927	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22300	-1100	5	-4.70	774869650	34065	142.00	23800	23800	22250	30400	16400	23400	22746.80	5.04	0	-13956	24233	23816	23383	22966	22533	23600	22750	81	7000	500	16840	50	1	16286895	3632	-13.55	18.32	12	0.21	-1646.00	1217.00	42550	20240112	-47.59	19250	20240923	15.84	42550	-47.59	20240112	19250	15.84	20240923	42550	-47.59	20240112	19250	15.84	20240923	0.25	N	179900	500	81 억		820897	N	N	4	N	00	N
77	20241018	120938	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22600	-800	5	-3.42	676729350	29678	123.72	23800	23800	22450	30400	16400	23400	22802.39	5.04	0	-12503	24233	23816	23383	22966	22533	23600	22750	81	7000	500	16840	50	1	16286895	3681	-13.73	18.57	12	0.18	-1646.00	1217.00	42550	20240112	-46.89	19250	20240923	17.40	42550	-46.89	20240112	19250	17.40	20240923	42550	-46.89	20240112	19250	17.40	20240923	0.25	N	179900	500	81 억		820897	N	N	4	N	00	N
78	20241018	110937	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22800	-600	5	-2.56	571957150	25045	104.40	23800	23800	22500	30400	16400	23400	22837.18	5.04	0	-9547	24233	23816	23383	22966	22533	23600	22750	81	7000	500	16840	50	1	16286895	3713	-13.85	18.73	12	0.15	-1646.00	1217.00	42550	20240112	-46.42	19250	20240923	18.44	42550	-46.42	20240112	19250	18.44	20240923	42550	-46.42	20240112	19250	18.44	20240923	0.25	N	179900	500	81 억		820897	N	N	4	N	00	N
79	20241018	100921	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22750	-650	5	-2.78	423490850	18524	77.22	23800	23800	22500	30400	16400	23400	22861.74	5.04	0	-5984	24233	23816	23383	22966	22533	23600	22750	81	7000	500	16840	50	1	16286895	3705	-13.82	18.69	12	0.11	-1646.00	1217.00	42550	20240112	-46.53	19250	20240923	18.18	42550	-46.53	20240112	19250	18.18	20240923	42550	-46.53	20240112	19250	18.18	20240923	0.25	N	179900	500	81 억		820897	N	N	4	N	00	N
80	20241018	090923	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22900	-500	5	-2.14	57009100	2462	10.26	23800	23800	22800	30400	16400	23400	23155.61	5.04	0	-1066	24233	23816	23383	22966	22533	23600	22750	81	7000	500	16840	50	1	16286895	3730	-13.91	18.82	12	0.02	-1646.00	1217.00	42550	20240112	-46.18	19250	20240923	18.96	42550	-46.18	20240112	19250	18.96	20240923	42550	-46.18	20240112	19250	18.96	20240923	0.25	N	179900	500	81 억		820897	N	N	4	N	00	N
81	20241017	160921	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23400	-300	5	-1.27	557065450	23989	46.40	23800	23800	22950	30800	16600	23700	23221.70	5.08	0	-5782	24366	24032	23566	23232	22766	24200	23400	81	7100	500	17060	50	1	16286895	3811	-14.22	19.23	12	0.15	-1646.00	1217.00	42550	20240112	-45.01	19250	20240923	21.56	42550	-45.01	20240112	19250	21.56	20240923	42550	-45.01	20240112	19250	21.56	20240923	0.25	N	179900	500	81 억		828146	N	N	4	N	00	N
82	20241017	150923	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23200	-500	5	-2.11	527482400	22720	43.94	23800	23800	22950	30800	16600	23700	23216.65	5.08	0	-5457	24366	24032	23566	23232	22766	24200	23400	81	7100	500	17060	50	1	16286895	3779	-14.09	19.06	12	0.14	-1646.00	1217.00	42550	20240112	-45.48	19250	20240923	20.52	42550	-45.48	20240112	19250	20.52	20240923	42550	-45.48	20240112	19250	20.52	20240923	0.25	N	179900	500	81 억		828146	N	N	0	N	00	N
83	20241017	140926	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23350	-350	5	-1.48	491269100	21171	40.95	23800	23800	22950	30800	16600	23700	23204.81	5.08	0	-6303	24366	24032	23566	23232	22766	24200	23400	81	7100	500	17060	50	1	16286895	3803	-14.19	19.19	12	0.13	-1646.00	1217.00	42550	20240112	-45.12	19250	20240923	21.30	42550	-45.12	20240112	19250	21.30	20240923	42550	-45.12	20240112	19250	21.30	20240923	0.25	N	179900	500	81 억		828146	N	N	0	N	00	N
84	20241017	130922	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23150	-550	5	-2.32	398710200	17211	33.29	23800	23800	22950	30800	16600	23700	23166.01	5.08	0	-7507	24366	24032	23566	23232	22766	24200	23400	81	7100	500	17060	50	1	16286895	3770	-14.06	19.02	12	0.11	-1646.00	1217.00	42550	20240112	-45.59	19250	20240923	20.26	42550	-45.59	20240112	19250	20.26	20240923	42550	-45.59	20240112	19250	20.26	20240923	0.25	N	179900	500	81 억		828146	N	N	0	N	00	N
85	20241017	120927	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23050	-650	5	-2.74	375197600	16192	31.32	23800	23800	22950	30800	16600	23700	23171.79	5.08	0	-7331	24366	24032	23566	23232	22766	24200	23400	81	7100	500	17060	50	1	16286895	3754	-14.00	18.94	12	0.10	-1646.00	1217.00	42550	20240112	-45.83	19250	20240923	19.74	42550	-45.83	20240112	19250	19.74	20240923	42550	-45.83	20240112	19250	19.74	20240923	0.25	N	179900	500	81 억		828146	N	N	0	N	00	N
86	20241017	110926	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23150	-550	5	-2.32	356596500	15388	29.76	23800	23800	22950	30800	16600	23700	23173.67	5.08	0	-6671	24366	24032	23566	23232	22766	24200	23400	81	7100	500	17060	50	1	16286895	3770	-14.06	19.02	12	0.09	-1646.00	1217.00	42550	20240112	-45.59	19250	20240923	20.26	42550	-45.59	20240112	19250	20.26	20240923	42550	-45.59	20240112	19250	20.26	20240923	0.25	N	179900	500	81 억		828146	N	N	0	N	00	N
87	20241017	100922	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23350	-350	5	-1.48	226136300	9746	18.85	23800	23800	22950	30800	16600	23700	23202.99	5.08	0	-5393	24366	24032	23566	23232	22766	24200	23400	81	7100	500	17060	50	1	16286895	3803	-14.19	19.19	12	0.06	-1646.00	1217.00	42550	20240112	-45.12	19250	20240923	21.30	42550	-45.12	20240112	19250	21.30	20240923	42550	-45.12	20240112	19250	21.30	20240923	0.25	N	179900	500	81 억		828146	N	N	0	N	00	N
88	20241017	090916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23250	-450	5	-1.90	33870050	1453	2.81	23800	23800	23200	30800	16600	23700	23310.43	5.08	0	-305	24366	24032	23566	23232	22766	24200	23400	81	7100	500	17060	50	1	16286895	3787	-14.13	19.10	12	0.01	-1646.00	1217.00	42550	20240112	-45.36	19250	20240923	20.78	42550	-45.36	20240112	19250	20.78	20240923	42550	-45.36	20240112	19250	20.78	20240923	0.25	N	179900	500	81 억		828146	N	N	0	N	00	N
89	20241016	160913	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23700	400	2	1.72	1204192600	51700	57.63	23100	23900	23100	30250	16350	23300	23291.93	5.03	0	6708	27200	25250	24250	22300	21300	24750	21800	81	6950	500	16770	50	1	16286895	3860	-14.40	19.47	12	0.32	-1646.00	1217.00	42550	20240112	-44.30	19250	20240923	23.12	42550	-44.30	20240112	19250	23.12	20240923	42550	-44.30	20240112	19250	23.12	20240923	0.25	N	179900	500	81 억		819209	N	N	3	N	00	N
90	20241016	150917	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23450	150	2	0.64	1161349300	49885	55.60	23100	23900	23100	30250	16350	23300	23280.53	5.03	0	7509	27200	25250	24250	22300	21300	24750	21800	81	6950	500	16770	50	1	16286895	3819	-14.25	19.27	12	0.31	-1646.00	1217.00	42550	20240112	-44.89	19250	20240923	21.82	42550	-44.89	20240112	19250	21.82	20240923	42550	-44.89	20240112	19250	21.82	20240923	0.25	N	179900	500	81 억		819209	N	N	3	N	00	N
91	20241016	140919	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23400	100	2	0.43	1108550800	47631	53.09	23100	23900	23100	30250	16350	23300	23273.73	5.03	0	7241	27200	25250	24250	22300	21300	24750	21800	81	6950	500	16770	50	1	16286895	3811	-14.22	19.23	12	0.29	-1646.00	1217.00	42550	20240112	-45.01	19250	20240923	21.56	42550	-45.01	20240112	19250	21.56	20240923	42550	-45.01	20240112	19250	21.56	20240923	0.25	N	179900	500	81 억		819209	N	N	3	N	00	N
92	20241016	130914	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23450	150	2	0.64	903408850	38807	43.26	23100	23900	23100	30250	16350	23300	23279.53	5.03	0	3814	27200	25250	24250	22300	21300	24750	21800	81	6950	500	16770	50	1	16286895	3819	-14.25	19.27	12	0.24	-1646.00	1217.00	42550	20240112	-44.89	19250	20240923	21.82	42550	-44.89	20240112	19250	21.82	20240923	42550	-44.89	20240112	19250	21.82	20240923	0.25	N	179900	500	81 억		819209	N	N	3	N	00	N
93	20241016	120915	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23800	500	2	2.15	871473400	37448	41.74	23100	23900	23100	30250	16350	23300	23271.56	5.03	0	3933	27200	25250	24250	22300	21300	24750	21800	81	6950	500	16770	50	1	16286895	3876	-14.46	19.56	12	0.23	-1646.00	1217.00	42550	20240112	-44.07	19250	20240923	23.64	42550	-44.07	20240112	19250	23.64	20240923	42550	-44.07	20240112	19250	23.64	20240923	0.25	N	179900	500	81 억		819209	N	N	3	N	00	N
94	20241016	110913	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23500	200	2	0.86	814772400	35063	39.08	23100	23700	23100	30250	16350	23300	23237.38	5.03	0	4062	27200	25250	24250	22300	21300	24750	21800	81	6950	500	16770	50	1	16286895	3827	-14.28	19.31	12	0.22	-1646.00	1217.00	42550	20240112	-44.77	19250	20240923	22.08	42550	-44.77	20240112	19250	22.08	20240923	42550	-44.77	20240112	19250	22.08	20240923	0.25	N	179900	500	81 억		819209	N	N	3	N	00	N
95	20241016	100913	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23600	300	2	1.29	772663450	33272	37.09	23100	23700	23100	30250	16350	23300	23222.63	5.03	0	4702	27200	25250	24250	22300	21300	24750	21800	81	6950	500	16770	50	1	16286895	3844	-14.34	19.39	12	0.20	-1646.00	1217.00	42550	20240112	-44.54	19250	20240923	22.60	42550	-44.54	20240112	19250	22.60	20240923	42550	-44.54	20240112	19250	22.60	20240923	0.25	N	179900	500	81 억		819209	N	N	3	N	00	N
96	20241016	090915	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23200	-100	5	-0.43	161813500	6959	7.76	23100	23500	23100	30250	16350	23300	23252.41	5.03	0	-92	27200	25250	24250	22300	21300	24750	21800	81	6950	500	16770	50	1	16286895	3779	-14.09	19.06	12	0.04	-1646.00	1217.00	42550	20240112	-45.48	19250	20240923	20.52	42550	-45.48	20240112	19250	20.52	20240923	42550	-45.48	20240112	19250	20.52	20240923	0.25	N	179900	500	81 억		819209	N	N	3	N	00	N
97	20241015	160910	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23300	-1300	5	-5.28	2206513700	89663	283.44	25100	26200	23250	31950	17250	24600	24608.97	5.09	0	-10132	25533	25066	24133	23666	22733	25300	23900	81	7350	500	17710	50	1	16286895	3795	-14.16	19.15	12	0.55	-1646.00	1217.00	42550	20240112	-45.24	19250	20240923	21.04	42550	-45.24	20240112	19250	21.04	20240923	42550	-45.24	20240112	19250	21.04	20240923	0.25	N	179900	500	81 억		828990	N	N	3	N	00	N
98	20241015	150917	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23400	-1200	5	-4.88	2157676600	87570	276.82	25100	26200	23250	31950	17250	24600	24639.45	5.09	0	-8873	25533	25066	24133	23666	22733	25300	23900	81	7350	500	17710	50	1	16286895	3811	-14.22	19.23	12	0.54	-1646.00	1217.00	42550	20240112	-45.01	19250	20240923	21.56	42550	-45.01	20240112	19250	21.56	20240923	42550	-45.01	20240112	19250	21.56	20240923	0.25	N	179900	500	81 억		828990	N	N	9	N	00	N
99	20241015	140916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23450	-1150	5	-4.67	2069094950	83787	264.86	25100	26200	23250	31950	17250	24600	24694.70	5.09	0	-7002	25533	25066	24133	23666	22733	25300	23900	81	7350	500	17710	50	1	16286895	3819	-14.25	19.27	12	0.51	-1646.00	1217.00	42550	20240112	-44.89	19250	20240923	21.82	42550	-44.89	20240112	19250	21.82	20240923	42550	-44.89	20240112	19250	21.82	20240923	0.25	N	179900	500	81 억		828990	N	N	9	N	00	N
100	20241015	130913	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23400	-1200	5	-4.88	1942221900	78383	247.78	25100	26200	23300	31950	17250	24600	24778.61	5.09	0	-4032	25533	25066	24133	23666	22733	25300	23900	81	7350	500	17710	50	1	16286895	3811	-14.22	19.23	12	0.48	-1646.00	1217.00	42550	20240112	-45.01	19250	20240923	21.56	42550	-45.01	20240112	19250	21.56	20240923	42550	-45.01	20240112	19250	21.56	20240923	0.25	N	179900	500	81 억		828990	N	N	9	N	00	N
101	20241015	120914	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23450	-1150	5	-4.67	1809159600	72696	229.80	25100	26200	23450	31950	17250	24600	24886.65	5.09	0	-200	25533	25066	24133	23666	22733	25300	23900	81	7350	500	17710	50	1	16286895	3819	-14.25	19.27	12	0.45	-1646.00	1217.00	42550	20240112	-44.89	19250	20240923	21.82	42550	-44.89	20240112	19250	21.82	20240923	42550	-44.89	20240112	19250	21.82	20240923	0.25	N	179900	500	81 억		828990	N	N	9	N	00	N
102	20241015	110922	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24100	-500	5	-2.03	1601558850	63960	202.19	25100	26200	23750	31950	17250	24600	25040.01	5.09	0	2856	25533	25066	24133	23666	22733	25300	23900	81	7350	500	17710	50	1	16286895	3925	-14.64	19.80	12	0.39	-1646.00	1217.00	42550	20240112	-43.36	19250	20240923	25.19	42550	-43.36	20240112	19250	25.19	20240923	42550	-43.36	20240112	19250	25.19	20240923	0.25	N	179900	500	81 억		828990	N	N	9	N	00	N
103	20241015	100916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24000	-600	5	-2.44	1384888400	54926	173.63	25100	26200	23800	31950	17250	24600	25213.71	5.09	0	6290	25533	25066	24133	23666	22733	25300	23900	81	7350	500	17710	50	1	16286895	3909	-14.58	19.72	12	0.34	-1646.00	1217.00	42550	20240112	-43.60	19250	20240923	24.68	42550	-43.60	20240112	19250	24.68	20240923	42550	-43.60	20240112	19250	24.68	20240923	0.25	N	179900	500	81 억		828990	N	N	9	N	00	N
104	20241015	090912	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	25600	1000	2	4.07	584079250	22704	71.77	25100	26200	24950	31950	17250	24600	25725.83	5.09	0	6420	25533	25066	24133	23666	22733	25300	23900	81	7350	500	17710	50	1	16286895	4169	-15.55	21.04	12	0.14	-1646.00	1217.00	42550	20240112	-39.84	19250	20240923	32.99	42550	-39.84	20240112	19250	32.99	20240923	42550	-39.84	20240112	19250	32.99	20240923	0.25	N	179900	500	81 억		828990	N	N	9	N	00	N
105	20241014	160852	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24600	1300	2	5.58	762684750	31628	117.71	23400	24600	23200	30250	16350	23300	24113.98	5.07	0	246	24466	23882	23516	22932	22566	23700	22750	81	6950	500	16770	50	1	16286895	4007	-14.95	20.21	12	0.19	-1646.00	1217.00	42550	20240112	-42.19	19250	20240923	27.79	42550	-42.19	20240112	19250	27.79	20240923	42550	-42.19	20240112	19250	27.79	20240923	0.25	N	179900	500	81 억		825090	N	N	9	N	00	N
106	20241014	150903	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24450	1150	2	4.94	654269100	27209	101.26	23400	24550	23200	30250	16350	23300	24046.05	5.07	0	-1587	24466	23882	23516	22932	22566	23700	22750	81	6950	500	16770	50	1	16286895	3982	-14.85	20.09	12	0.17	-1646.00	1217.00	42550	20240112	-42.54	19250	20240923	27.01	42550	-42.54	20240112	19250	27.01	20240923	42550	-42.54	20240112	19250	27.01	20240923	0.25	N	179900	500	81 억		825090	N	N	22	N	00	N
107	20241014	140902	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24500	1200	2	5.15	556039450	23187	86.29	23400	24550	23200	30250	16350	23300	23980.66	5.07	0	-3030	24466	23882	23516	22932	22566	23700	22750	81	6950	500	16770	50	1	16286895	3990	-14.88	20.13	12	0.14	-1646.00	1217.00	42550	20240112	-42.42	19250	20240923	27.27	42550	-42.42	20240112	19250	27.27	20240923	42550	-42.42	20240112	19250	27.27	20240923	0.25	N	179900	500	81 억		825090	N	N	22	N	00	N
108	20241014	130901	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24300	1000	2	4.29	491579350	20552	76.49	23400	24500	23200	30250	16350	23300	23918.81	5.07	0	-3577	24466	23882	23516	22932	22566	23700	22750	81	6950	500	16770	50	1	16286895	3958	-14.76	19.97	12	0.13	-1646.00	1217.00	42550	20240112	-42.89	19250	20240923	26.23	42550	-42.89	20240112	19250	26.23	20240923	42550	-42.89	20240112	19250	26.23	20240923	0.25	N	179900	500	81 억		825090	N	N	22	N	00	N
109	20241014	120854	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24200	900	2	3.86	370679150	15594	58.03	23400	24200	23200	30250	16350	23300	23770.63	5.07	0	-4128	24466	23882	23516	22932	22566	23700	22750	81	6950	500	16770	50	1	16286895	3941	-14.70	19.88	12	0.10	-1646.00	1217.00	42550	20240112	-43.13	19250	20240923	25.71	42550	-43.13	20240112	19250	25.71	20240923	42550	-43.13	20240112	19250	25.71	20240923	0.25	N	179900	500	81 억		825090	N	N	22	N	00	N
110	20241014	110852	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23950	650	2	2.79	319950400	13491	50.21	23400	24200	23200	30250	16350	23300	23715.84	5.07	0	-4959	24466	23882	23516	22932	22566	23700	22750	81	6950	500	16770	50	1	16286895	3901	-14.55	19.68	12	0.08	-1646.00	1217.00	42550	20240112	-43.71	19250	20240923	24.42	42550	-43.71	20240112	19250	24.42	20240923	42550	-43.71	20240112	19250	24.42	20240923	0.25	N	179900	500	81 억		825090	N	N	22	N	00	N
111	20241014	100854	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23550	250	2	1.07	210675000	8893	33.10	23400	24200	23200	30250	16350	23300	23689.98	5.07	0	-3620	24466	23882	23516	22932	22566	23700	22750	81	6950	500	16770	50	1	16286895	3836	-14.31	19.35	12	0.05	-1646.00	1217.00	42550	20240112	-44.65	19250	20240923	22.34	42550	-44.65	20240112	19250	22.34	20240923	42550	-44.65	20240112	19250	22.34	20240923	0.25	N	179900	500	81 억		825090	N	N	22	N	00	N
112	20241014	090857	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23350	50	2	0.21	38655950	1658	6.17	23400	23550	23200	30250	16350	23300	23314.81	5.07	0	-1329	24466	23882	23516	22932	22566	23700	22750	81	6950	500	16770	50	1	16286895	3803	-14.19	19.19	12	0.01	-1646.00	1217.00	42550	20240112	-45.12	19250	20240923	21.30	42550	-45.12	20240112	19250	21.30	20240923	42550	-45.12	20240112	19250	21.30	20240923	0.25	N	179900	500	81 억		825090	N	N	22	N	00	N
113	20241011	160840	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23300	450	2	1.97	635734250	26869	106.92	23500	24100	23150	29700	16000	22850	23660.51	5.09	0	-6877	23683	23266	22933	22516	22183	23100	22350	81	6850	500	16450	50	1	16286895	3795	-14.16	19.15	12	0.16	-1646.00	1217.00	42550	20240112	-45.24	19250	20240923	21.04	42550	-45.24	20240112	19250	21.04	20240923	42550	-45.24	20240112	19250	21.04	20240923	0.25	N	179900	500	81 억		829194	N	N	22	N	00	N
114	20241011	150853	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23350	500	2	2.19	616956100	26063	103.71	23500	24100	23150	29700	16000	22850	23671.72	5.09	0	-6320	23683	23266	22933	22516	22183	23100	22350	81	6850	500	16450	50	1	16286895	3803	-14.19	19.19	12	0.16	-1646.00	1217.00	42550	20240112	-45.12	19250	20240923	21.30	42550	-45.12	20240112	19250	21.30	20240923	42550	-45.12	20240112	19250	21.30	20240923	0.25	N	179900	500	81 억		829194	N	N	1	N	00	N
115	20241011	140855	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23500	650	2	2.84	546053850	23032	91.65	23500	24100	23150	29700	16000	22850	23708.49	5.09	0	-4134	23683	23266	22933	22516	22183	23100	22350	81	6850	500	16450	50	1	16286895	3827	-14.28	19.31	12	0.14	-1646.00	1217.00	42550	20240112	-44.77	19250	20240923	22.08	42550	-44.77	20240112	19250	22.08	20240923	42550	-44.77	20240112	19250	22.08	20240923	0.25	N	179900	500	81 억		829194	N	N	1	N	00	N
116	20241011	130855	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23550	700	2	3.06	495294800	20870	83.04	23500	24100	23150	29700	16000	22850	23732.38	5.09	0	-2704	23683	23266	22933	22516	22183	23100	22350	81	6850	500	16450	50	1	16286895	3836	-14.31	19.35	12	0.13	-1646.00	1217.00	42550	20240112	-44.65	19250	20240923	22.34	42550	-44.65	20240112	19250	22.34	20240923	42550	-44.65	20240112	19250	22.34	20240923	0.25	N	179900	500	81 억		829194	N	N	1	N	00	N
117	20241011	120849	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23650	800	2	3.50	443757650	18685	74.35	23500	24100	23150	29700	16000	22850	23749.41	5.09	0	-2216	23683	23266	22933	22516	22183	23100	22350	81	6850	500	16450	50	1	16286895	3852	-14.37	19.43	12	0.11	-1646.00	1217.00	42550	20240112	-44.42	19250	20240923	22.86	42550	-44.42	20240112	19250	22.86	20240923	42550	-44.42	20240112	19250	22.86	20240923	0.25	N	179900	500	81 억		829194	N	N	1	N	00	N
118	20241011	110849	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23550	700	2	3.06	416506700	17527	69.74	23500	24100	23150	29700	16000	22850	23763.72	5.09	0	-2530	23683	23266	22933	22516	22183	23100	22350	81	6850	500	16450	50	1	16286895	3836	-14.31	19.35	12	0.11	-1646.00	1217.00	42550	20240112	-44.65	19250	20240923	22.34	42550	-44.65	20240112	19250	22.34	20240923	42550	-44.65	20240112	19250	22.34	20240923	0.25	N	179900	500	81 억		829194	N	N	1	N	00	N
119	20241011	100857	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23750	900	2	3.94	389263350	16373	65.15	23500	24100	23150	29700	16000	22850	23774.71	5.09	0	-2337	23683	23266	22933	22516	22183	23100	22350	81	6850	500	16450	50	1	16286895	3868	-14.43	19.52	12	0.10	-1646.00	1217.00	42550	20240112	-44.18	19250	20240923	23.38	42550	-44.18	20240112	19250	23.38	20240923	42550	-44.18	20240112	19250	23.38	20240923	0.25	N	179900	500	81 억		829194	N	N	1	N	00	N
120	20241011	090855	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24050	1200	2	5.25	130087200	5491	21.85	23500	24100	23150	29700	16000	22850	23690.99	5.09	0	-340	23683	23266	22933	22516	22183	23100	22350	81	6850	500	16450	50	1	16286895	3917	-14.61	19.76	12	0.03	-1646.00	1217.00	42550	20240112	-43.48	19250	20240923	24.94	42550	-43.48	20240112	19250	24.94	20240923	42550	-43.48	20240112	19250	24.94	20240923	0.25	N	179900	500	81 억		829194	N	N	1	N	00	N
121	20241010	160912	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22850	-550	5	-2.35	574833550	25131	124.44	23050	23350	22600	30400	16400	23400	22873.48	5.11	0	-6537	24366	23882	23216	22732	22066	24125	22975	81	7000	500	16840	50	1	16286895	3722	-13.88	18.78	12	0.15	-1646.00	1217.00	42550	20240112	-46.30	19250	20240923	18.70	42550	-46.30	20240112	19250	18.70	20240923	42550	-46.30	20240112	19250	18.70	20240923	0.25	N	179900	500	81 억		832781	N	N	1	N	00	N
122	20241010	150927	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22900	-500	5	-2.14	447415150	19543	96.77	23050	23350	22600	30400	16400	23400	22893.88	5.11	0	-5818	24366	23882	23216	22732	22066	24125	22975	81	7000	500	16840	50	1	16286895	3730	-13.91	18.82	12	0.12	-1646.00	1217.00	42550	20240112	-46.18	19250	20240923	18.96	42550	-46.18	20240112	19250	18.96	20240923	42550	-46.18	20240112	19250	18.96	20240923	0.25	N	179900	500	81 억		832781	N	N	0	N	00	N
123	20241010	140921	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23000	-400	5	-1.71	342101800	14937	73.96	23050	23350	22600	30400	16400	23400	22902.98	5.11	0	-4470	24366	23882	23216	22732	22066	24125	22975	81	7000	500	16840	50	1	16286895	3746	-13.97	18.90	12	0.09	-1646.00	1217.00	42550	20240112	-45.95	19250	20240923	19.48	42550	-45.95	20240112	19250	19.48	20240923	42550	-45.95	20240112	19250	19.48	20240923	0.25	N	179900	500	81 억		832781	N	N	0	N	00	N
124	20241010	130918	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23000	-400	5	-1.71	326757850	14270	70.66	23050	23350	22600	30400	16400	23400	22898.24	5.11	0	-4256	24366	23882	23216	22732	22066	24125	22975	81	7000	500	16840	50	1	16286895	3746	-13.97	18.90	12	0.09	-1646.00	1217.00	42550	20240112	-45.95	19250	20240923	19.48	42550	-45.95	20240112	19250	19.48	20240923	42550	-45.95	20240112	19250	19.48	20240923	0.25	N	179900	500	81 억		832781	N	N	0	N	00	N
125	20241010	120919	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23100	-300	5	-1.28	275869550	12061	59.72	23050	23350	22600	30400	16400	23400	22872.86	5.11	0	-4679	24366	23882	23216	22732	22066	24125	22975	81	7000	500	16840	50	1	16286895	3762	-14.03	18.98	12	0.07	-1646.00	1217.00	42550	20240112	-45.71	19250	20240923	20.00	42550	-45.71	20240112	19250	20.00	20240923	42550	-45.71	20240112	19250	20.00	20240923	0.25	N	179900	500	81 억		832781	N	N	0	N	00	N
126	20241010	110918	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23050	-350	5	-1.50	253782500	11100	54.96	23050	23350	22600	30400	16400	23400	22863.29	5.11	0	-4440	24366	23882	23216	22732	22066	24125	22975	81	7000	500	16840	50	1	16286895	3754	-14.00	18.94	12	0.07	-1646.00	1217.00	42550	20240112	-45.83	19250	20240923	19.74	42550	-45.83	20240112	19250	19.74	20240923	42550	-45.83	20240112	19250	19.74	20240923	0.25	N	179900	500	81 억		832781	N	N	0	N	00	N
127	20241010	100916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22950	-450	5	-1.92	192272550	8425	41.72	23050	23350	22600	30400	16400	23400	22821.67	5.11	0	-3250	24366	23882	23216	22732	22066	24125	22975	81	7000	500	16840	50	1	16286895	3738	-13.94	18.86	12	0.05	-1646.00	1217.00	42550	20240112	-46.06	19250	20240923	19.22	42550	-46.06	20240112	19250	19.22	20240923	42550	-46.06	20240112	19250	19.22	20240923	0.25	N	179900	500	81 억		832781	N	N	0	N	00	N
128	20241010	090920	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23350	-50	5	-0.21	8413100	364	1.80	23050	23350	23050	30400	16400	23400	23112.91	5.11	0	-37	24366	23882	23216	22732	22066	24125	22975	81	7000	500	16840	50	1	16286895	3803	-14.19	19.19	12	0.00	-1646.00	1217.00	42550	20240112	-45.12	19250	20240923	21.30	42550	-45.12	20240112	19250	21.30	20240923	42550	-45.12	20240112	19250	21.30	20240923	0.25	N	179900	500	81 억		832781	N	N	0	N	00	N
129	20241008	160911	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23400	-50	5	-0.21	469608800	20196	51.23	23350	23700	22550	30450	16450	23450	23252.56	5.10	0	5023	24350	23900	23350	22900	22350	23625	22625	81	7000	500	16880	50	1	16286895	3811	-14.22	19.23	12	0.12	-1646.00	1217.00	42550	20240112	-45.01	19250	20240923	21.56	42550	-45.01	20240112	19250	21.56	20240923	42550	-45.01	20240112	19250	21.56	20240923	0.25	N	179900	500	81 억		830332	N	N	3	N	00	N
130	20241008	150918	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23350	-100	5	-0.43	427974000	18412	46.71	23350	23700	22550	30450	16450	23450	23244.30	5.10	0	4986	24350	23900	23350	22900	22350	23625	22625	81	7000	500	16880	50	1	16286895	3803	-14.19	19.19	12	0.11	-1646.00	1217.00	42550	20240112	-45.12	19250	20240923	21.30	42550	-45.12	20240112	19250	21.30	20240923	42550	-45.12	20240112	19250	21.30	20240923	0.25	N	179900	500	81 억		830332	N	N	3	N	00	N
131	20241008	140914	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23400	-50	5	-0.21	378698100	16302	41.36	23350	23700	22550	30450	16450	23450	23230.16	5.10	0	4277	24350	23900	23350	22900	22350	23625	22625	81	7000	500	16880	50	1	16286895	3811	-14.22	19.23	12	0.10	-1646.00	1217.00	42550	20240112	-45.01	19250	20240923	21.56	42550	-45.01	20240112	19250	21.56	20240923	42550	-45.01	20240112	19250	21.56	20240923	0.25	N	179900	500	81 억		830332	N	N	3	N	00	N
132	20241008	130913	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23500	50	2	0.21	344083000	14825	37.61	23350	23700	22550	30450	16450	23450	23209.65	5.10	0	3512	24350	23900	23350	22900	22350	23625	22625	81	7000	500	16880	50	1	16286895	3827	-14.28	19.31	12	0.09	-1646.00	1217.00	42550	20240112	-44.77	19250	20240923	22.08	42550	-44.77	20240112	19250	22.08	20240923	42550	-44.77	20240112	19250	22.08	20240923	0.25	N	179900	500	81 억		830332	N	N	3	N	00	N
133	20241008	120914	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23250	-200	5	-0.85	308165150	13293	33.72	23350	23700	22550	30450	16450	23450	23182.51	5.10	0	3334	24350	23900	23350	22900	22350	23625	22625	81	7000	500	16880	50	1	16286895	3787	-14.13	19.10	12	0.08	-1646.00	1217.00	42550	20240112	-45.36	19250	20240923	20.78	42550	-45.36	20240112	19250	20.78	20240923	42550	-45.36	20240112	19250	20.78	20240923	0.25	N	179900	500	81 억		830332	N	N	3	N	00	N
134	20241008	110912	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23300	-150	5	-0.64	263006850	11344	28.78	23350	23700	22550	30450	16450	23450	23184.67	5.10	0	2784	24350	23900	23350	22900	22350	23625	22625	81	7000	500	16880	50	1	16286895	3795	-14.16	19.15	12	0.07	-1646.00	1217.00	42550	20240112	-45.24	19250	20240923	21.04	42550	-45.24	20240112	19250	21.04	20240923	42550	-45.24	20240112	19250	21.04	20240923	0.25	N	179900	500	81 억		830332	N	N	3	N	00	N
135	20241008	100914	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23100	-350	5	-1.49	191173200	8227	20.87	23350	23700	22550	30450	16450	23450	23237.29	5.10	0	2514	24350	23900	23350	22900	22350	23625	22625	81	7000	500	16880	50	1	16286895	3762	-14.03	18.98	12	0.05	-1646.00	1217.00	42550	20240112	-45.71	19250	20240923	20.00	42550	-45.71	20240112	19250	20.00	20240923	42550	-45.71	20240112	19250	20.00	20240923	0.25	N	179900	500	81 억		830332	N	N	3	N	00	N
136	20241008	090914	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23550	100	2	0.43	5412950	229	0.58	23350	23700	23300	30450	16450	23450	23637.34	5.10	0	-47	24350	23900	23350	22900	22350	23625	22625	81	7000	500	16880	50	1	16286895	3836	-14.31	19.35	12	0.00	-1646.00	1217.00	42550	20240112	-44.65	19250	20240923	22.34	42550	-44.65	20240112	19250	22.34	20240923	42550	-44.65	20240112	19250	22.34	20240923	0.25	N	179900	500	81 억		830332	N	N	3	N	00	N
137	20241007	160924	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23450	-700	5	-2.90	917018300	39419	74.19	23800	23800	22800	31350	16950	24150	23263.36	5.10	0	-1822	26050	25100	24050	23100	22050	25575	23575	81	7200	500	17380	50	1	16286895	3819	-14.25	19.27	12	0.24	-1646.00	1217.00	42550	20240112	-44.89	19250	20240923	21.82	42550	-44.89	20240112	19250	21.82	20240923	42550	-44.89	20240112	19250	21.82	20240923	0.25	N	179900	500	81 억		830045	N	N	3	N	00	N
138	20241007	150844	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23400	-750	5	-3.11	870239600	37425	70.44	23800	23800	22800	31350	16950	24150	23252.90	5.10	0	-673	26050	25100	24050	23100	22050	25575	23575	81	7200	500	17380	50	1	16286895	3811	-14.22	19.23	12	0.23	-1646.00	1217.00	42550	20240112	-45.01	19250	20240923	21.56	42550	-45.01	20240112	19250	21.56	20240923	42550	-45.01	20240112	19250	21.56	20240923	0.25	N	179900	500	81 억		830045	N	N	5	N	00	N
139	20241007	140913	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23600	-550	5	-2.28	783368000	33726	63.48	23800	23800	22800	31350	16950	24150	23227.42	5.10	0	1825	26050	25100	24050	23100	22050	25575	23575	81	7200	500	17380	50	1	16286895	3844	-14.34	19.39	12	0.21	-1646.00	1217.00	42550	20240112	-44.54	19250	20240923	22.60	42550	-44.54	20240112	19250	22.60	20240923	42550	-44.54	20240112	19250	22.60	20240923	0.25	N	179900	500	81 억		830045	N	N	5	N	00	N
140	20241007	130841	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23050	-1100	5	-4.55	677468200	29170	54.90	23800	23800	22800	31350	16950	24150	23224.83	5.10	0	3026	26050	25100	24050	23100	22050	25575	23575	81	7200	500	17380	50	1	16286895	3754	-14.00	18.94	12	0.18	-1646.00	1217.00	42550	20240112	-45.83	19250	20240923	19.74	42550	-45.83	20240112	19250	19.74	20240923	42550	-45.83	20240112	19250	19.74	20240923	0.25	N	179900	500	81 억		830045	N	N	5	N	00	N
141	20241007	120917	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23000	-1150	5	-4.76	635938050	27367	51.51	23800	23800	22800	31350	16950	24150	23237.40	5.10	0	3405	26050	25100	24050	23100	22050	25575	23575	81	7200	500	17380	50	1	16286895	3746	-13.97	18.90	12	0.17	-1646.00	1217.00	42550	20240112	-45.95	19250	20240923	19.48	42550	-45.95	20240112	19250	19.48	20240923	42550	-45.95	20240112	19250	19.48	20240923	0.25	N	179900	500	81 억		830045	N	N	5	N	00	N
142	20241007	110830	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23150	-1000	5	-4.14	600723400	25842	48.64	23800	23800	22800	31350	16950	24150	23246.01	5.10	0	3481	26050	25100	24050	23100	22050	25575	23575	81	7200	500	17380	50	1	16286895	3770	-14.06	19.02	12	0.16	-1646.00	1217.00	42550	20240112	-45.59	19250	20240923	20.26	42550	-45.59	20240112	19250	20.26	20240923	42550	-45.59	20240112	19250	20.26	20240923	0.25	N	179900	500	81 억		830045	N	N	5	N	00	N
143	20241007	100828	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23050	-1100	5	-4.55	461609150	19796	37.26	23800	23800	22950	31350	16950	24150	23318.30	5.10	0	4624	26050	25100	24050	23100	22050	25575	23575	81	7200	500	17380	50	1	16286895	3754	-14.00	18.94	12	0.12	-1646.00	1217.00	42550	20240112	-45.83	19250	20240923	19.74	42550	-45.83	20240112	19250	19.74	20240923	42550	-45.83	20240112	19250	19.74	20240923	0.25	N	179900	500	81 억		830045	N	N	5	N	00	N
144	20241007	090906	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23550	-600	5	-2.48	186630250	7930	14.93	23800	23800	23350	31350	16950	24150	23534.71	5.10	0	3200	26050	25100	24050	23100	22050	25575	23575	81	7200	500	17380	50	1	16286895	3836	-14.31	19.35	12	0.05	-1646.00	1217.00	42550	20240112	-44.65	19250	20240923	22.34	42550	-44.65	20240112	19250	22.34	20240923	42550	-44.65	20240112	19250	22.34	20240923	0.25	N	179900	500	81 억		830045	N	N	5	N	00	N
145	20241004	160804	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24150	400	2	1.68	1296340850	53122	83.53	23950	25000	23000	30850	16650	23750	24403.09	5.15	0	-3466	25883	24816	23483	22416	21083	25350	22950	81	7100	500	17100	50	1	16286895	3933	-14.67	19.84	12	0.33	-1646.00	1217.00	42550	20240112	-43.24	19250	20240923	25.45	42550	-43.24	20240112	19250	25.45	20240923	42550	-43.24	20240112	19250	25.45	20240923	0.25	N	179900	500	81 억		838821	N	N	5	N	00	N
146	20241004	150817	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23850	100	2	0.42	1238065550	50687	79.70	23950	25000	23000	30850	16650	23750	24425.70	5.15	0	-3512	25883	24816	23483	22416	21083	25350	22950	81	7100	500	17100	50	1	16286895	3884	-14.49	19.60	12	0.31	-1646.00	1217.00	42550	20240112	-43.95	19250	20240923	23.90	42550	-43.95	20240112	19250	23.90	20240923	42550	-43.95	20240112	19250	23.90	20240923	0.25	N	179900	500	81 억		838821	N	N	11	N	00	N
147	20241004	140808	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24150	400	2	1.68	1070689000	43691	68.70	23950	25000	23750	30850	16650	23750	24505.94	5.15	0	-2148	25883	24816	23483	22416	21083	25350	22950	81	7100	500	17100	50	1	16286895	3933	-14.67	19.84	12	0.27	-1646.00	1217.00	42550	20240112	-43.24	19250	20240923	25.45	42550	-43.24	20240112	19250	25.45	20240923	42550	-43.24	20240112	19250	25.45	20240923	0.25	N	179900	500	81 억		838821	N	N	11	N	00	N
148	20241004	130814	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24400	650	2	2.74	989819250	40358	63.46	23950	25000	23750	30850	16650	23750	24525.97	5.15	0	-734	25883	24816	23483	22416	21083	25350	22950	81	7100	500	17100	50	1	16286895	3974	-14.82	20.05	12	0.25	-1646.00	1217.00	42550	20240112	-42.66	19250	20240923	26.75	42550	-42.66	20240112	19250	26.75	20240923	42550	-42.66	20240112	19250	26.75	20240923	0.25	N	179900	500	81 억		838821	N	N	11	N	00	N
149	20241004	120812	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24450	700	2	2.95	845828000	34454	54.18	23950	25000	23750	30850	16650	23750	24549.49	5.15	0	-1372	25883	24816	23483	22416	21083	25350	22950	81	7100	500	17100	50	1	16286895	3982	-14.85	20.09	12	0.21	-1646.00	1217.00	42550	20240112	-42.54	19250	20240923	27.01	42550	-42.54	20240112	19250	27.01	20240923	42550	-42.54	20240112	19250	27.01	20240923	0.25	N	179900	500	81 억		838821	N	N	11	N	00	N
150	20241004	110807	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24800	1050	2	4.42	709477900	28927	45.49	23950	25000	23750	30850	16650	23750	24526.49	5.15	0	1150	25883	24816	23483	22416	21083	25350	22950	81	7100	500	17100	50	1	16286895	4039	-15.07	20.38	12	0.18	-1646.00	1217.00	42550	20240112	-41.72	19250	20240923	28.83	42550	-41.72	20240112	19250	28.83	20240923	42550	-41.72	20240112	19250	28.83	20240923	0.25	N	179900	500	81 억		838821	N	N	11	N	00	N
151	20241004	100808	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24250	500	2	2.11	259735900	10759	16.92	23950	24500	23750	30850	16650	23750	24141.27	5.15	0	1672	25883	24816	23483	22416	21083	25350	22950	81	7100	500	17100	50	1	16286895	3950	-14.73	19.93	12	0.07	-1646.00	1217.00	42550	20240112	-43.01	19250	20240923	25.97	42550	-43.01	20240112	19250	25.97	20240923	42550	-43.01	20240112	19250	25.97	20240923	0.25	N	179900	500	81 억		838821	N	N	11	N	00	N
152	20241004	090810	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24100	350	2	1.47	14220450	592	0.93	23950	24100	23750	30850	16650	23750	24021.03	5.15	0	116	25883	24816	23483	22416	21083	25350	22950	81	7100	500	17100	50	1	16286895	3925	-14.64	19.80	12	0.00	-1646.00	1217.00	42550	20240112	-43.36	19250	20240923	25.19	42550	-43.36	20240112	19250	25.19	20240923	42550	-43.36	20240112	19250	25.19	20240923	0.25	N	179900	500	81 억		838821	N	N	11	N	00	N
153	20241002	160804	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23750	900	2	3.94	1507978800	63595	194.08	22200	24550	22150	29700	16000	22850	23712.22	5.12	0	-3749	24016	23432	22916	22332	21816	23175	22075	81	6850	500	16450	50	1	16286895	3868	-14.43	19.52	12	0.39	-1646.00	1217.00	42550	20240112	-44.18	19250	20240923	23.38	42550	-44.18	20240112	19250	23.38	20240923	42550	-44.18	20240112	19250	23.38	20240923	0.25	N	179900	500	81 억		833924	N	N	11	N	00	N
154	20241002	150816	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23750	900	2	3.94	1477790800	62323	190.19	22200	24550	22150	29700	16000	22850	23711.80	5.12	0	-3783	24016	23432	22916	22332	21816	23175	22075	81	6850	500	16450	50	1	16286895	3868	-14.43	19.52	12	0.38	-1646.00	1217.00	42550	20240112	-44.18	19250	20240923	23.38	42550	-44.18	20240112	19250	23.38	20240923	42550	-44.18	20240112	19250	23.38	20240923	0.25	N	179900	500	81 억		833924	N	N	10	N	00	N
155	20241002	140814	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24100	1250	2	5.47	1354417250	57159	174.44	22200	24550	22150	29700	16000	22850	23695.61	5.12	0	-605	24016	23432	22916	22332	21816	23175	22075	81	6850	500	16450	50	1	16286895	3925	-14.64	19.80	12	0.35	-1646.00	1217.00	42550	20240112	-43.36	19250	20240923	25.19	42550	-43.36	20240112	19250	25.19	20240923	42550	-43.36	20240112	19250	25.19	20240923	0.25	N	179900	500	81 억		833924	N	N	10	N	00	N
156	20241002	130804	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	24050	1200	2	5.25	1263950500	53385	162.92	22200	24550	22150	29700	16000	22850	23676.14	5.12	0	1425	24016	23432	22916	22332	21816	23175	22075	81	6850	500	16450	50	1	16286895	3917	-14.61	19.76	12	0.33	-1646.00	1217.00	42550	20240112	-43.48	19250	20240923	24.94	42550	-43.48	20240112	19250	24.94	20240923	42550	-43.48	20240112	19250	24.94	20240923	0.25	N	179900	500	81 억		833924	N	N	10	N	00	N
157	20241002	120804	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23850	1000	2	4.38	823171550	35111	107.15	22200	24000	22150	29700	16000	22850	23444.83	5.12	0	-605	24016	23432	22916	22332	21816	23175	22075	81	6850	500	16450	50	1	16286895	3884	-14.49	19.60	12	0.22	-1646.00	1217.00	42550	20240112	-43.95	19250	20240923	23.90	42550	-43.95	20240112	19250	23.90	20240923	42550	-43.95	20240112	19250	23.90	20240923	0.25	N	179900	500	81 억		833924	N	N	10	N	00	N
158	20241002	110755	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	23700	850	2	3.72	550454800	23663	72.21	22200	23850	22150	29700	16000	22850	23262.26	5.12	0	2508	24016	23432	22916	22332	21816	23175	22075	81	6850	500	16450	50	1	16286895	3860	-14.40	19.47	12	0.15	-1646.00	1217.00	42550	20240112	-44.30	19250	20240923	23.12	42550	-44.30	20240112	19250	23.12	20240923	42550	-44.30	20240112	19250	23.12	20240923	0.25	N	179900	500	81 억		833924	N	N	10	N	00	N
159	20241002	100752	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22900	50	2	0.22	144186850	6390	19.50	22200	23000	22150	29700	16000	22850	22564.45	5.12	0	387	24016	23432	22916	22332	21816	23175	22075	81	6850	500	16450	50	1	16286895	3730	-13.91	18.82	12	0.04	-1646.00	1217.00	42550	20240112	-46.18	19250	20240923	18.96	42550	-46.18	20240112	19250	18.96	20240923	42550	-46.18	20240112	19250	18.96	20240923	0.25	N	179900	500	81 억		833924	N	N	10	N	00	N
160	20241002	090753	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	22800	-50	5	-0.22	17552250	774	2.36	22200	23000	22150	29700	16000	22850	22677.33	5.12	0	163	24016	23432	22916	22332	21816	23175	22075	81	6850	500	16450	50	1	16286895	3713	-13.85	18.73	12	0.00	-1646.00	1217.00	42550	20240112	-46.42	19250	20240923	18.44	42550	-46.42	20240112	19250	18.44	20240923	42550	-46.42	20240112	19250	18.44	20240923	0.25	N	179900	500	81 억		833924	N	N	10	N	00	N