KissMeData/247540/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	161126	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170500	300	2	0.18	123701548700	725195	189.93	168300	174900	166000	221000	119200	170200	170577.10	10.78	0	83750	178733	174466	171933	167666	165133	173200	166400	489	50800	500	119140	100	1	97801344	166751	-1915.73	12.03	12	0.74	-89.00	14176.00	354000	20231204	-51.84	148700	20240910	14.66	323000	-47.21	20240108	148700	14.66	20240910	354000	-51.84	20231204	148700	14.66	20240910	1.13	N	247540	500	489 억		10541432	N	N	2412	N	00	N
3	20241031	151146	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	172000	1800	2	1.06	68997629900	404452	105.92	168300	174900	166000	221000	119200	170200	170595.42	10.78	0	7228	178733	174466	171933	167666	165133	173200	166400	489	50800	500	119140	100	1	97801344	168218	-1932.58	12.13	12	0.41	-89.00	14176.00	354000	20231204	-51.41	148700	20240910	15.67	323000	-46.75	20240108	148700	15.67	20240910	354000	-51.41	20231204	148700	15.67	20240910	1.13	N	247540	500	489 억		10541432	N	N	7193	N	00	N
4	20241031	141143	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	171900	1700	2	1.00	61575988300	361299	94.62	168300	174900	166000	221000	119200	170200	170429.49	10.78	0	6360	178733	174466	171933	167666	165133	173200	166400	489	50800	500	119140	100	1	97801344	168121	-1931.46	12.13	12	0.37	-89.00	14176.00	354000	20231204	-51.44	148700	20240910	15.60	323000	-46.78	20240108	148700	15.60	20240910	354000	-51.44	20231204	148700	15.60	20240910	1.13	N	247540	500	489 억		10541432	N	N	7193	N	00	N
5	20241031	131142	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	174000	3800	2	2.23	50699776600	298339	78.13	168300	174900	166000	221000	119200	170200	169940.09	10.78	0	3491	178733	174466	171933	167666	165133	173200	166400	489	50800	500	119140	100	1	97801344	170174	-1955.06	12.27	12	0.31	-89.00	14176.00	354000	20231204	-50.85	148700	20240910	17.01	323000	-46.13	20240108	148700	17.01	20240910	354000	-50.85	20231204	148700	17.01	20240910	1.13	N	247540	500	489 억		10541432	N	N	7193	N	00	N
6	20241031	121141	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	169700	-500	5	-0.29	36930927800	218483	57.22	168300	171300	166000	221000	119200	170200	169033.01	10.78	0	-9232	178733	174466	171933	167666	165133	173200	166400	489	50800	500	119140	100	1	97801344	165969	-1906.74	11.97	12	0.22	-89.00	14176.00	354000	20231204	-52.06	148700	20240910	14.12	323000	-47.46	20240108	148700	14.12	20240910	354000	-52.06	20231204	148700	14.12	20240910	1.13	N	247540	500	489 억		10541432	N	N	7193	N	00	N
7	20241031	111140	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170100	-100	5	-0.06	32173414800	190471	49.88	168300	171300	166000	221000	119200	170200	168914.52	10.78	0	-5159	178733	174466	171933	167666	165133	173200	166400	489	50800	500	119140	100	1	97801344	166360	-1911.24	12.00	12	0.19	-89.00	14176.00	354000	20231204	-51.95	148700	20240910	14.39	323000	-47.34	20240108	148700	14.39	20240910	354000	-51.95	20231204	148700	14.39	20240910	1.13	N	247540	500	489 억		10541432	N	N	7193	N	00	N
8	20241031	101141	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	169800	-400	5	-0.24	23944599800	142132	37.22	168300	171300	166000	221000	119200	170200	168466.41	10.78	0	-1495	178733	174466	171933	167666	165133	173200	166400	489	50800	500	119140	100	1	97801344	166067	-1907.87	11.98	12	0.15	-89.00	14176.00	354000	20231204	-52.03	148700	20240910	14.19	323000	-47.43	20240108	148700	14.19	20240910	354000	-52.03	20231204	148700	14.19	20240910	1.13	N	247540	500	489 억		10541432	N	N	7193	N	00	N
9	20241031	091139	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	168000	-2200	5	-1.29	6946871700	41386	10.84	168300	169200	166200	221000	119200	170200	167851.28	10.78	0	3231	178733	174466	171933	167666	165133	173200	166400	489	50800	500	119140	100	1	97801344	164306	-1887.64	11.85	12	0.04	-89.00	14176.00	354000	20231204	-52.54	148700	20240910	12.98	323000	-47.99	20240108	148700	12.98	20240910	354000	-52.54	20231204	148700	12.98	20240910	1.13	N	247540	500	489 억		10541432	N	N	7193	N	00	N
10	20241030	161136	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170200	-3600	5	-2.07	65392223700	378813	77.95	172800	176200	169400	225500	121700	173800	172628.08	10.74	0	33596	178666	176232	171866	169432	165066	177450	170650	489	51700	500	121660	100	1	97801344	166458	-1912.36	12.01	12	0.39	-89.00	14176.00	354000	20231204	-51.92	148700	20240910	14.46	323000	-47.31	20240108	148700	14.46	20240910	354000	-51.92	20231204	148700	14.46	20240910	1.16	N	247540	500	489 억		10502875	N	N	7193	N	00	N
11	20241030	151204	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	169900	-3900	5	-2.24	59329491700	343148	70.61	172800	176200	169900	225500	121700	173800	172897.17	10.74	0	29822	178666	176232	171866	169432	165066	177450	170650	489	51700	500	121660	100	1	97801344	166164	-1908.99	11.99	12	0.35	-89.00	14176.00	354000	20231204	-52.01	148700	20240910	14.26	323000	-47.40	20240108	148700	14.26	20240910	354000	-52.01	20231204	148700	14.26	20240910	1.16	N	247540	500	489 억		10502875	N	N	2546	N	00	N
12	20241030	141139	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	171900	-1900	5	-1.09	51175239600	295372	60.78	172800	176200	170200	225500	121700	173800	173256.56	10.74	0	25078	178666	176232	171866	169432	165066	177450	170650	489	51700	500	121660	100	1	97801344	168121	-1931.46	12.13	12	0.30	-89.00	14176.00	354000	20231204	-51.44	148700	20240910	15.60	323000	-46.78	20240108	148700	15.60	20240910	354000	-51.44	20231204	148700	15.60	20240910	1.16	N	247540	500	489 억		10502875	N	N	2546	N	00	N
13	20241030	131146	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	171400	-2400	5	-1.38	46379322900	267435	55.03	172800	176200	170200	225500	121700	173800	173422.52	10.74	0	16998	178666	176232	171866	169432	165066	177450	170650	489	51700	500	121660	100	1	97801344	167632	-1925.84	12.09	12	0.27	-89.00	14176.00	354000	20231204	-51.58	148700	20240910	15.27	323000	-46.93	20240108	148700	15.27	20240910	354000	-51.58	20231204	148700	15.27	20240910	1.16	N	247540	500	489 억		10502875	N	N	2546	N	00	N
14	20241030	121203	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	172300	-1500	5	-0.86	36936033000	212360	43.70	172800	176200	170500	225500	121700	173800	173931.33	10.74	0	20907	178666	176232	171866	169432	165066	177450	170650	489	51700	500	121660	100	1	97801344	168512	-1935.96	12.15	12	0.22	-89.00	14176.00	354000	20231204	-51.33	148700	20240910	15.87	323000	-46.66	20240108	148700	15.87	20240910	354000	-51.33	20231204	148700	15.87	20240910	1.16	N	247540	500	489 억		10502875	N	N	2546	N	00	N
15	20241030	111142	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	173700	-100	5	-0.06	31073402800	178495	36.73	172800	176200	170500	225500	121700	173800	174085.87	10.74	0	20867	178666	176232	171866	169432	165066	177450	170650	489	51700	500	121660	100	1	97801344	169881	-1951.69	12.25	12	0.18	-89.00	14176.00	354000	20231204	-50.93	148700	20240910	16.81	323000	-46.22	20240108	148700	16.81	20240910	354000	-50.93	20231204	148700	16.81	20240910	1.16	N	247540	500	489 억		10502875	N	N	2546	N	00	N
16	20241030	101136	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	174200	400	2	0.23	26136554700	150092	30.89	172800	176200	170500	225500	121700	173800	174137.32	10.74	0	15786	178666	176232	171866	169432	165066	177450	170650	489	51700	500	121660	100	1	97801344	170370	-1957.30	12.29	12	0.15	-89.00	14176.00	354000	20231204	-50.79	148700	20240910	17.15	323000	-46.07	20240108	148700	17.15	20240910	354000	-50.79	20231204	148700	17.15	20240910	1.16	N	247540	500	489 억		10502875	N	N	2546	N	00	N
17	20241030	091143	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	174100	300	2	0.17	6135512500	35543	7.31	172800	174300	170500	225500	121700	173800	172615.88	10.74	0	7923	178666	176232	171866	169432	165066	177450	170650	489	51700	500	121660	100	1	97801344	170272	-1956.18	12.28	12	0.04	-89.00	14176.00	354000	20231204	-50.82	148700	20240910	17.08	323000	-46.10	20240108	148700	17.08	20240910	354000	-50.82	20231204	148700	17.08	20240910	1.16	N	247540	500	489 억		10502875	N	N	2546	N	00	N
18	20241029	161100	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	173800	1800	2	1.05	82370044600	482141	59.47	169300	174300	167500	223500	120400	172000	170836.44	10.73	48	15425	180600	176300	167700	163400	154800	178450	165550	489	51500	500	120400	100	1	97801344	169979	-1952.81	12.26	12	0.49	-89.00	14176.00	354000	20231204	-50.90	148700	20240910	16.88	323000	-46.19	20240108	148700	16.88	20240910	354000	-50.90	20231204	148700	16.88	20240910	1.18	N	247540	500	489 억		10493312	N	N	2465	N	00	N
19	20241029	151117	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	173900	1900	2	1.10	76339969200	447443	55.19	169300	174300	167500	223500	120400	172000	170613.60	10.73	48	15200	180600	176300	167700	163400	154800	178450	165550	489	51500	500	120400	100	1	97801344	170077	-1953.93	12.27	12	0.46	-89.00	14176.00	354000	20231204	-50.88	148700	20240910	16.95	323000	-46.16	20240108	148700	16.95	20240910	354000	-50.88	20231204	148700	16.95	20240910	1.18	N	247540	500	489 억		10493312	N	N	14501	N	00	N
20	20241029	140948	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170800	-1200	5	-0.70	59397176700	349397	43.09	169300	172600	167500	223500	120400	172000	169998.66	10.73	48	10459	180600	176300	167700	163400	154800	178450	165550	489	51500	500	120400	100	1	97801344	167045	-1919.10	12.05	12	0.36	-89.00	14176.00	354000	20231204	-51.75	148700	20240910	14.86	323000	-47.12	20240108	148700	14.86	20240910	354000	-51.75	20231204	148700	14.86	20240910	1.18	N	247540	500	489 억		10493312	N	N	14501	N	00	N
21	20241029	131108	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	171600	-400	5	-0.23	51070554700	300845	37.11	169300	172600	167500	223500	120400	172000	169756.46	10.73	48	16744	180600	176300	167700	163400	154800	178450	165550	489	51500	500	120400	100	1	97801344	167827	-1928.09	12.10	12	0.31	-89.00	14176.00	354000	20231204	-51.53	148700	20240910	15.40	323000	-46.87	20240108	148700	15.40	20240910	354000	-51.53	20231204	148700	15.40	20240910	1.18	N	247540	500	489 억		10493312	N	N	14501	N	00	N
22	20241029	121108	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	169600	-2400	5	-1.40	40990430200	241883	29.83	169300	171600	167500	223500	120400	172000	169463.07	10.73	48	17131	180600	176300	167700	163400	154800	178450	165550	489	51500	500	120400	100	1	97801344	165871	-1905.62	11.96	12	0.25	-89.00	14176.00	354000	20231204	-52.09	148700	20240910	14.06	323000	-47.49	20240108	148700	14.06	20240910	354000	-52.09	20231204	148700	14.06	20240910	1.18	N	247540	500	489 억		10493312	N	N	14501	N	00	N
23	20241029	111127	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	168700	-3300	5	-1.92	37100560100	218896	27.00	169300	171600	167500	223500	120400	172000	169488.55	10.73	48	14292	180600	176300	167700	163400	154800	178450	165550	489	51500	500	120400	100	1	97801344	164991	-1895.51	11.90	12	0.22	-89.00	14176.00	354000	20231204	-52.34	148700	20240910	13.45	323000	-47.77	20240108	148700	13.45	20240910	354000	-52.34	20231204	148700	13.45	20240910	1.18	N	247540	500	489 억		10493312	N	N	14501	N	00	N
24	20241029	101105	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170500	-1500	5	-0.87	26826891600	158018	19.49	169300	171600	168100	223500	120400	172000	169770.03	10.73	48	17397	180600	176300	167700	163400	154800	178450	165550	489	51500	500	120400	100	1	97801344	166751	-1915.73	12.03	12	0.16	-89.00	14176.00	354000	20231204	-51.84	148700	20240910	14.66	323000	-47.21	20240108	148700	14.66	20240910	354000	-51.84	20231204	148700	14.66	20240910	1.18	N	247540	500	489 억		10493312	N	N	14501	N	00	N
25	20241028	161056	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	172000	14400	2	9.14	134267162000	804331	230.43	159200	172000	159100	204500	110400	157600	166912.94	10.48	0	263748	166733	162166	158833	154266	150933	160500	152600	489	46900	500	110320	100	1	97801344	168218	-1932.58	12.13	12	0.82	-89.00	14176.00	354000	20231204	-51.41	148700	20240910	15.67	323000	-46.75	20240108	148700	15.67	20240910	354000	-51.41	20231204	148700	15.67	20240910	1.14	N	247540	500	489 억		10252957	N	N	14430	N	00	N
26	20241028	151103	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	171200	13600	2	8.63	125308713000	752186	215.49	159200	171500	159100	204500	110400	157600	166593.48	10.48	0	258040	166733	162166	158833	154266	150933	160500	152600	489	46900	500	110320	100	1	97801344	167436	-1923.60	12.08	12	0.77	-89.00	14176.00	354000	20231204	-51.64	148700	20240910	15.13	323000	-47.00	20240108	148700	15.13	20240910	354000	-51.64	20231204	148700	15.13	20240910	1.14	N	247540	500	489 억		10252957	N	N	459	N	00	N
27	20241028	141105	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	169700	12100	2	7.68	109205888300	657694	188.42	159200	170000	159100	204500	110400	157600	166044.42	10.48	0	235141	166733	162166	158833	154266	150933	160500	152600	489	46900	500	110320	100	1	97801344	165969	-1906.74	11.97	12	0.67	-89.00	14176.00	354000	20231204	-52.06	148700	20240910	14.12	323000	-47.46	20240108	148700	14.12	20240910	354000	-52.06	20231204	148700	14.12	20240910	1.14	N	247540	500	489 억		10252957	N	N	459	N	00	N
28	20241028	131059	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	168400	10800	2	6.85	95813719100	578639	165.77	159200	169400	159100	204500	110400	157600	165585.49	10.48	0	206816	166733	162166	158833	154266	150933	160500	152600	489	46900	500	110320	100	1	97801344	164697	-1892.13	11.88	12	0.59	-89.00	14176.00	354000	20231204	-52.43	148700	20240910	13.25	323000	-47.86	20240108	148700	13.25	20240910	354000	-52.43	20231204	148700	13.25	20240910	1.14	N	247540	500	489 억		10252957	N	N	459	N	00	N
29	20241028	121102	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	169100	11500	2	7.30	85282585700	516182	147.88	159200	169200	159100	204500	110400	157600	165218.98	10.48	0	180436	166733	162166	158833	154266	150933	160500	152600	489	46900	500	110320	100	1	97801344	165382	-1900.00	11.93	12	0.53	-89.00	14176.00	354000	20231204	-52.23	148700	20240910	13.72	323000	-47.65	20240108	148700	13.72	20240910	354000	-52.23	20231204	148700	13.72	20240910	1.14	N	247540	500	489 억		10252957	N	N	459	N	00	N
30	20241028	110925	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	166900	9300	2	5.90	71740124300	435713	124.83	159200	168700	159100	204500	110400	157600	164650.97	10.48	0	146738	166733	162166	158833	154266	150933	160500	152600	489	46900	500	110320	100	1	97801344	163230	-1875.28	11.77	12	0.45	-89.00	14176.00	354000	20231204	-52.85	148700	20240910	12.24	323000	-48.33	20240108	148700	12.24	20240910	354000	-52.85	20231204	148700	12.24	20240910	1.14	N	247540	500	489 억		10252957	N	N	459	N	00	N
31	20241028	101048	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	167900	10300	2	6.54	59653934400	363484	104.13	159200	168700	159100	204500	110400	157600	164118.21	10.48	0	128647	166733	162166	158833	154266	150933	160500	152600	489	46900	500	110320	100	1	97801344	164208	-1886.52	11.84	12	0.37	-89.00	14176.00	354000	20231204	-52.57	148700	20240910	12.91	323000	-48.02	20240108	148700	12.91	20240910	354000	-52.57	20231204	148700	12.91	20240910	1.14	N	247540	500	489 억		10252957	N	N	459	N	00	N
32	20241028	091057	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	161400	3800	2	2.41	14953751000	93034	26.65	159200	162200	159100	204500	110400	157600	160736.38	10.48	0	39600	166733	162166	158833	154266	150933	160500	152600	489	46900	500	110320	100	1	97801344	157851	-1813.48	11.39	12	0.10	-89.00	14176.00	354000	20231204	-54.41	148700	20240910	8.54	323000	-50.03	20240108	148700	8.54	20240910	354000	-54.41	20231204	148700	8.54	20240910	1.14	N	247540	500	489 억		10252957	N	N	459	N	00	N
33	20241025	161059	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	157600	1000	2	0.64	54196756300	341696	74.78	160400	163400	155500	203500	109700	156600	158613.60	10.48	0	17425	168400	162500	159500	153600	150600	161000	152100	489	46900	500	109620	100	1	97801344	154135	-1770.79	11.12	12	0.35	-89.00	14176.00	354000	20231204	-55.48	148700	20240910	5.99	323000	-51.21	20240108	148700	5.99	20240910	354000	-55.48	20231204	148700	5.99	20240910	1.15	N	247540	500	489 억		10246434	N	N	459	N	00	N
34	20241025	151102	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	157900	1300	2	0.83	51060368100	321806	70.43	160400	163400	155500	203500	109700	156600	158668.17	10.48	0	9406	168400	162500	159500	153600	150600	161000	152100	489	46900	500	109620	100	1	97801344	154428	-1774.16	11.14	12	0.33	-89.00	14176.00	354000	20231204	-55.40	148700	20240910	6.19	323000	-51.11	20240108	148700	6.19	20240910	354000	-55.40	20231204	148700	6.19	20240910	1.15	N	247540	500	489 억		10246434	N	N	5593	N	00	N
35	20241025	141059	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	157400	800	2	0.51	44587250600	280685	61.43	160400	163400	155500	203500	109700	156600	158851.56	10.48	0	-4979	168400	162500	159500	153600	150600	161000	152100	489	46900	500	109620	100	1	97801344	153939	-1768.54	11.10	12	0.29	-89.00	14176.00	354000	20231204	-55.54	148700	20240910	5.85	323000	-51.27	20240108	148700	5.85	20240910	354000	-55.54	20231204	148700	5.85	20240910	1.15	N	247540	500	489 억		10246434	N	N	5593	N	00	N
36	20241025	131101	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	158100	1500	2	0.96	40663579800	255770	55.98	160400	163400	155500	203500	109700	156600	158984.95	10.48	0	-4028	168400	162500	159500	153600	150600	161000	152100	489	46900	500	109620	100	1	97801344	154624	-1776.40	11.15	12	0.26	-89.00	14176.00	354000	20231204	-55.34	148700	20240910	6.32	323000	-51.05	20240108	148700	6.32	20240910	354000	-55.34	20231204	148700	6.32	20240910	1.15	N	247540	500	489 억		10246434	N	N	5593	N	00	N
37	20241025	121104	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	157700	1100	2	0.70	37154862800	233570	51.12	160400	163400	155500	203500	109700	156600	159073.78	10.48	0	-5389	168400	162500	159500	153600	150600	161000	152100	489	46900	500	109620	100	1	97801344	154233	-1771.91	11.12	12	0.24	-89.00	14176.00	354000	20231204	-55.45	148700	20240910	6.05	323000	-51.18	20240108	148700	6.05	20240910	354000	-55.45	20231204	148700	6.05	20240910	1.15	N	247540	500	489 억		10246434	N	N	5593	N	00	N
38	20241025	111058	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	157100	500	2	0.32	34808926300	218638	47.85	160400	163400	155500	203500	109700	156600	159208.03	10.48	0	-5536	168400	162500	159500	153600	150600	161000	152100	489	46900	500	109620	100	1	97801344	153646	-1765.17	11.08	12	0.22	-89.00	14176.00	354000	20231204	-55.62	148700	20240910	5.65	323000	-51.36	20240108	148700	5.65	20240910	354000	-55.62	20231204	148700	5.65	20240910	1.15	N	247540	500	489 억		10246434	N	N	5593	N	00	N
39	20241025	101058	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	157300	700	2	0.45	26589788000	166184	36.37	160400	163400	157200	203500	109700	156600	160002.09	10.48	0	-6747	168400	162500	159500	153600	150600	161000	152100	489	46900	500	109620	100	1	97801344	153842	-1767.42	11.10	12	0.17	-89.00	14176.00	354000	20231204	-55.56	148700	20240910	5.78	323000	-51.30	20240108	148700	5.78	20240910	354000	-55.56	20231204	148700	5.78	20240910	1.15	N	247540	500	489 억		10246434	N	N	5593	N	00	N
40	20241025	091103	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	158500	1900	2	1.21	16773781800	104278	22.82	160400	163400	158200	203500	109700	156600	160856.38	10.48	0	-3553	168400	162500	159500	153600	150600	161000	152100	489	46900	500	109620	100	1	97801344	155015	-1780.90	11.18	12	0.11	-89.00	14176.00	354000	20231204	-55.23	148700	20240910	6.59	323000	-50.93	20240108	148700	6.59	20240910	354000	-55.23	20231204	148700	6.59	20240910	1.15	N	247540	500	489 억		10246434	N	N	5593	N	00	N
41	20241024	161038	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	156600	-5600	5	-3.45	71599660100	449240	100.04	165000	165400	156500	210500	113600	162200	159386.93	10.57	0	-103343	168333	165266	160133	157066	151933	166800	158600	489	48300	500	113540	100	1	97801344	153157	-1759.55	11.05	12	0.46	-89.00	14176.00	354000	20231204	-55.76	148700	20240910	5.31	323000	-51.52	20240108	148700	5.31	20240910	354000	-55.76	20231204	148700	5.31	20240910	1.15	N	247540	500	489 억		10334921	N	N	5592	N	00	N
42	20241024	151049	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	157000	-5200	5	-3.21	67049980500	420193	93.57	165000	165400	156500	210500	113600	162200	159566.02	10.57	0	-100279	168333	165266	160133	157066	151933	166800	158600	489	48300	500	113540	100	1	97801344	153548	-1764.04	11.08	12	0.43	-89.00	14176.00	354000	20231204	-55.65	148700	20240910	5.58	323000	-51.39	20240108	148700	5.58	20240910	354000	-55.65	20231204	148700	5.58	20240910	1.15	N	247540	500	489 억		10334921	N	N	2891	N	00	N
43	20241024	141035	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	157300	-4900	5	-3.02	59779412600	373843	83.25	165000	165400	156800	210500	113600	162200	159901.73	10.57	0	-90893	168333	165266	160133	157066	151933	166800	158600	489	48300	500	113540	100	1	97801344	153842	-1767.42	11.10	12	0.38	-89.00	14176.00	354000	20231204	-55.56	148700	20240910	5.78	323000	-51.30	20240108	148700	5.78	20240910	354000	-55.56	20231204	148700	5.78	20240910	1.15	N	247540	500	489 억		10334921	N	N	2891	N	00	N
44	20241024	131047	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	157700	-4500	5	-2.77	52731833700	329030	73.27	165000	165400	157500	210500	113600	162200	160261.26	10.57	0	-76866	168333	165266	160133	157066	151933	166800	158600	489	48300	500	113540	100	1	97801344	154233	-1771.91	11.12	12	0.34	-89.00	14176.00	354000	20231204	-55.45	148700	20240910	6.05	323000	-51.18	20240108	148700	6.05	20240910	354000	-55.45	20231204	148700	6.05	20240910	1.15	N	247540	500	489 억		10334921	N	N	2891	N	00	N
45	20241024	121043	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	158700	-3500	5	-2.16	45659431600	284298	63.31	165000	165400	157800	210500	113600	162200	160601.01	10.57	0	-62184	168333	165266	160133	157066	151933	166800	158600	489	48300	500	113540	100	1	97801344	155211	-1783.15	11.19	12	0.29	-89.00	14176.00	354000	20231204	-55.17	148700	20240910	6.72	323000	-50.87	20240108	148700	6.72	20240910	354000	-55.17	20231204	148700	6.72	20240910	1.15	N	247540	500	489 억		10334921	N	N	2891	N	00	N
46	20241024	111040	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	158800	-3400	5	-2.10	41509554100	258187	57.49	165000	165400	157800	210500	113600	162200	160770.15	10.57	0	-59934	168333	165266	160133	157066	151933	166800	158600	489	48300	500	113540	100	1	97801344	155309	-1784.27	11.20	12	0.26	-89.00	14176.00	354000	20231204	-55.14	148700	20240910	6.79	323000	-50.84	20240108	148700	6.79	20240910	354000	-55.14	20231204	148700	6.79	20240910	1.15	N	247540	500	489 억		10334921	N	N	2891	N	00	N
47	20241024	100953	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	158800	-3400	5	-2.10	32141014900	199098	44.34	165000	165400	158500	210500	113600	162200	161431.00	10.57	0	-42922	168333	165266	160133	157066	151933	166800	158600	489	48300	500	113540	100	1	97801344	155309	-1784.27	11.20	12	0.20	-89.00	14176.00	354000	20231204	-55.14	148700	20240910	6.79	323000	-50.84	20240108	148700	6.79	20240910	354000	-55.14	20231204	148700	6.79	20240910	1.15	N	247540	500	489 억		10334921	N	N	2891	N	00	N
48	20241024	091109	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	162400	200	2	0.12	12787008800	78415	17.46	165000	165400	160600	210500	113600	162200	163074.57	10.57	0	-20174	168333	165266	160133	157066	151933	166800	158600	489	48300	500	113540	100	1	97801344	158829	-1824.72	11.46	12	0.08	-89.00	14176.00	354000	20231204	-54.12	148700	20240910	9.21	323000	-49.72	20240108	148700	9.21	20240910	354000	-54.12	20231204	148700	9.21	20240910	1.15	N	247540	500	489 억		10334921	N	N	2891	N	00	N
49	20241023	161046	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	162200	5500	2	3.51	70618785600	444474	92.92	156200	163200	155000	203500	109700	156700	158874.28	10.56	0	10131	167566	162132	159366	153932	151166	160750	152550	489	46800	500	109690	100	1	97801344	158634	-1822.47	11.44	12	0.45	-89.00	14176.00	354000	20231204	-54.18	148700	20240910	9.08	323000	-49.78	20240108	148700	9.08	20240910	354000	-54.18	20231204	148700	9.08	20240910	1.16	N	247540	500	489 억		10326365	N	N	2886	N	00	N
50	20241023	151108	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	162200	5500	2	3.51	65794395900	414699	86.69	156200	163200	155000	203500	109700	156700	158657.54	10.56	0	7366	167566	162132	159366	153932	151166	160750	152550	489	46800	500	109690	100	1	97801344	158634	-1822.47	11.44	12	0.42	-89.00	14176.00	354000	20231204	-54.18	148700	20240910	9.08	323000	-49.78	20240108	148700	9.08	20240910	354000	-54.18	20231204	148700	9.08	20240910	1.16	N	247540	500	489 억		10326365	N	N	4299	N	00	N
51	20241023	141115	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	160700	4000	2	2.55	51318738800	325451	68.04	156200	161700	155000	203500	109700	156700	157686.12	10.56	0	-2250	167566	162132	159366	153932	151166	160750	152550	489	46800	500	109690	100	1	97801344	157167	-1805.62	11.34	12	0.33	-89.00	14176.00	354000	20231204	-54.60	148700	20240910	8.07	323000	-50.25	20240108	148700	8.07	20240910	354000	-54.60	20231204	148700	8.07	20240910	1.16	N	247540	500	489 억		10326365	N	N	4299	N	00	N
52	20241023	131055	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	158400	1700	2	1.08	35788044600	228331	47.73	156200	159100	155000	203500	109700	156700	156737.62	10.56	0	-13577	167566	162132	159366	153932	151166	160750	152550	489	46800	500	109690	100	1	97801344	154917	-1779.78	11.17	12	0.23	-89.00	14176.00	354000	20231204	-55.25	148700	20240910	6.52	323000	-50.96	20240108	148700	6.52	20240910	354000	-55.25	20231204	148700	6.52	20240910	1.16	N	247540	500	489 억		10326365	N	N	4299	N	00	N
53	20241023	121051	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	157600	900	2	0.57	31343484400	200087	41.83	156200	159100	155000	203500	109700	156700	156649.19	10.56	0	-12211	167566	162132	159366	153932	151166	160750	152550	489	46800	500	109690	100	1	97801344	154135	-1770.79	11.12	12	0.20	-89.00	14176.00	354000	20231204	-55.48	148700	20240910	5.99	323000	-51.21	20240108	148700	5.99	20240910	354000	-55.48	20231204	148700	5.99	20240910	1.16	N	247540	500	489 억		10326365	N	N	4299	N	00	N
54	20241023	111045	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	156100	-600	5	-0.38	27105550900	173101	36.19	156200	159100	155000	203500	109700	156700	156587.83	10.56	0	-10752	167566	162132	159366	153932	151166	160750	152550	489	46800	500	109690	100	1	97801344	152668	-1753.93	11.01	12	0.18	-89.00	14176.00	354000	20231204	-55.90	148700	20240910	4.98	323000	-51.67	20240108	148700	4.98	20240910	354000	-55.90	20231204	148700	4.98	20240910	1.16	N	247540	500	489 억		10326365	N	N	4299	N	00	N
55	20241023	101049	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	155900	-800	5	-0.51	20054733400	127851	26.73	156200	159100	155100	203500	109700	156700	156860.67	10.56	0	-165	167566	162132	159366	153932	151166	160750	152550	489	46800	500	109690	100	1	97801344	152472	-1751.69	11.00	12	0.13	-89.00	14176.00	354000	20231204	-55.96	148700	20240910	4.84	323000	-51.73	20240108	148700	4.84	20240910	354000	-55.96	20231204	148700	4.84	20240910	1.16	N	247540	500	489 억		10326365	N	N	4299	N	00	N
56	20241023	091050	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	157900	1200	2	0.77	7915678000	50326	10.52	156200	159100	156000	203500	109700	156700	157292.41	10.56	0	7676	167566	162132	159366	153932	151166	160750	152550	489	46800	500	109690	100	1	97801344	154428	-1774.16	11.14	12	0.05	-89.00	14176.00	354000	20231204	-55.40	148700	20240910	6.19	323000	-51.11	20240108	148700	6.19	20240910	354000	-55.40	20231204	148700	6.19	20240910	1.16	N	247540	500	489 억		10326365	N	N	4299	N	00	N
57	20241022	161036	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	156700	-8200	5	-4.97	73975300500	467154	156.26	163700	164800	156600	214000	115500	164900	158358.60	10.58	0	-36134	167566	166232	164366	163032	161166	166900	163700	489	49100	500	115430	100	1	97801344	153255	-1760.67	11.05	12	0.48	-89.00	14176.00	354000	20231204	-55.73	148700	20240910	5.38	323000	-51.49	20240108	148700	5.38	20240910	354000	-55.73	20231204	148700	5.38	20240910	1.15	N	247540	500	489 억		10346041	N	N	4299	N	00	N
58	20241022	151050	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	156900	-8000	5	-4.85	67902269800	428419	143.30	163700	164800	156600	214000	115500	164900	158488.16	10.58	0	-36421	167566	166232	164366	163032	161166	166900	163700	489	49100	500	115430	100	1	97801344	153450	-1762.92	11.07	12	0.44	-89.00	14176.00	354000	20231204	-55.68	148700	20240910	5.51	323000	-51.42	20240108	148700	5.51	20240910	354000	-55.68	20231204	148700	5.51	20240910	1.15	N	247540	500	489 억		10346041	N	N	1422	N	00	N
59	20241022	141049	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	157300	-7600	5	-4.61	56943778800	358655	119.96	163700	164800	157000	214000	115500	164900	158762.53	10.58	0	-40004	167566	166232	164366	163032	161166	166900	163700	489	49100	500	115430	100	1	97801344	153842	-1767.42	11.10	12	0.37	-89.00	14176.00	354000	20231204	-55.56	148700	20240910	5.78	323000	-51.30	20240108	148700	5.78	20240910	354000	-55.56	20231204	148700	5.78	20240910	1.15	N	247540	500	489 억		10346041	N	N	1422	N	00	N
60	20241022	131050	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	157100	-7800	5	-4.73	50470739200	317578	106.22	163700	164800	157000	214000	115500	164900	158915.30	10.58	0	-38033	167566	166232	164366	163032	161166	166900	163700	489	49100	500	115430	100	1	97801344	153646	-1765.17	11.08	12	0.32	-89.00	14176.00	354000	20231204	-55.62	148700	20240910	5.65	323000	-51.36	20240108	148700	5.65	20240910	354000	-55.62	20231204	148700	5.65	20240910	1.15	N	247540	500	489 억		10346041	N	N	1422	N	00	N
61	20241022	121046	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	158000	-6900	5	-4.18	41588775200	261204	87.37	163700	164800	157700	214000	115500	164900	159209.56	10.58	0	-33406	167566	166232	164366	163032	161166	166900	163700	489	49100	500	115430	100	1	97801344	154526	-1775.28	11.15	12	0.27	-89.00	14176.00	354000	20231204	-55.37	148700	20240910	6.25	323000	-51.08	20240108	148700	6.25	20240910	354000	-55.37	20231204	148700	6.25	20240910	1.15	N	247540	500	489 억		10346041	N	N	1422	N	00	N
62	20241022	111042	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	158600	-6300	5	-3.82	35884373500	225104	75.29	163700	164800	157700	214000	115500	164900	159401.26	10.58	0	-26164	167566	166232	164366	163032	161166	166900	163700	489	49100	500	115430	100	1	97801344	155113	-1782.02	11.19	12	0.23	-89.00	14176.00	354000	20231204	-55.20	148700	20240910	6.66	323000	-50.90	20240108	148700	6.66	20240910	354000	-55.20	20231204	148700	6.66	20240910	1.15	N	247540	500	489 억		10346041	N	N	1422	N	00	N
63	20241022	101045	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	158400	-6500	5	-3.94	29201623900	182881	61.17	163700	164800	157700	214000	115500	164900	159662.46	10.58	0	-27321	167566	166232	164366	163032	161166	166900	163700	489	49100	500	115430	100	1	97801344	154917	-1779.78	11.17	12	0.19	-89.00	14176.00	354000	20231204	-55.25	148700	20240910	6.52	323000	-50.96	20240108	148700	6.52	20240910	354000	-55.25	20231204	148700	6.52	20240910	1.15	N	247540	500	489 억		10346041	N	N	1422	N	00	N
64	20241022	091044	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	160300	-4600	5	-2.79	7222798900	44612	14.92	163700	164800	160100	214000	115500	164900	161871.58	10.58	0	-13044	167566	166232	164366	163032	161166	166900	163700	489	49100	500	115430	100	1	97801344	156776	-1801.12	11.31	12	0.05	-89.00	14176.00	354000	20231204	-54.72	148700	20240910	7.80	323000	-50.37	20240108	148700	7.80	20240910	354000	-54.72	20231204	148700	7.80	20240910	1.15	N	247540	500	489 억		10346041	N	N	1422	N	00	N
65	20241021	161033	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	164900	1800	2	1.10	48315793000	294989	75.40	163100	165700	162500	212000	114200	163100	163786.31	10.54	0	20830	169566	166332	164166	160932	158766	165250	159850	489	48900	500	114170	100	1	97801344	161274	-1852.81	11.63	12	0.30	-89.00	14176.00	354000	20231204	-53.42	148700	20240910	10.89	323000	-48.95	20240108	148700	10.89	20240910	354000	-53.42	20231204	148700	10.89	20240910	1.15	N	247540	500	489 억		10310217	N	N	1422	N	00	N
66	20241021	151039	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	163500	400	2	0.25	43527926200	265891	67.96	163100	165700	162500	212000	114200	163100	163706.22	10.54	0	13504	169566	166332	164166	160932	158766	165250	159850	489	48900	500	114170	100	1	97801344	159905	-1837.08	11.53	12	0.27	-89.00	14176.00	354000	20231204	-53.81	148700	20240910	9.95	323000	-49.38	20240108	148700	9.95	20240910	354000	-53.81	20231204	148700	9.95	20240910	1.15	N	247540	500	489 억		10310217	N	N	6452	N	00	N
67	20241021	141043	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	163700	600	2	0.37	37100334700	226662	57.94	163100	165700	162500	212000	114200	163100	163681.67	10.54	0	7213	169566	166332	164166	160932	158766	165250	159850	489	48900	500	114170	100	1	97801344	160101	-1839.33	11.55	12	0.23	-89.00	14176.00	354000	20231204	-53.76	148700	20240910	10.09	323000	-49.32	20240108	148700	10.09	20240910	354000	-53.76	20231204	148700	10.09	20240910	1.15	N	247540	500	489 억		10310217	N	N	6452	N	00	N
68	20241021	131040	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	163100	0	3	0.00	32043226300	195645	50.01	163100	165700	162700	212000	114200	163100	163782.98	10.54	0	10036	169566	166332	164166	160932	158766	165250	159850	489	48900	500	114170	100	1	97801344	159514	-1832.58	11.51	12	0.20	-89.00	14176.00	354000	20231204	-53.93	148700	20240910	9.68	323000	-49.50	20240108	148700	9.68	20240910	354000	-53.93	20231204	148700	9.68	20240910	1.15	N	247540	500	489 억		10310217	N	N	6452	N	00	N
69	20241021	121040	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	163300	200	2	0.12	27888208800	170179	43.50	163100	165700	162700	212000	114200	163100	163876.37	10.54	0	10432	169566	166332	164166	160932	158766	165250	159850	489	48900	500	114170	100	1	97801344	159710	-1834.83	11.52	12	0.17	-89.00	14176.00	354000	20231204	-53.87	148700	20240910	9.82	323000	-49.44	20240108	148700	9.82	20240910	354000	-53.87	20231204	148700	9.82	20240910	1.15	N	247540	500	489 억		10310217	N	N	6452	N	00	N
70	20241021	111034	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	163200	100	2	0.06	23264401500	141889	36.27	163100	165700	162800	212000	114200	163100	163962.82	10.54	0	12548	169566	166332	164166	160932	158766	165250	159850	489	48900	500	114170	100	1	97801344	159612	-1833.71	11.51	12	0.15	-89.00	14176.00	354000	20231204	-53.90	148700	20240910	9.75	323000	-49.47	20240108	148700	9.75	20240910	354000	-53.90	20231204	148700	9.75	20240910	1.15	N	247540	500	489 억		10310217	N	N	6452	N	00	N
71	20241021	101038	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	163600	500	2	0.31	18185684700	110817	28.33	163100	165700	162800	212000	114200	163100	164106.80	10.54	0	16264	169566	166332	164166	160932	158766	165250	159850	489	48900	500	114170	100	1	97801344	160003	-1838.20	11.54	12	0.11	-89.00	14176.00	354000	20231204	-53.79	148700	20240910	10.02	323000	-49.35	20240108	148700	10.02	20240910	354000	-53.79	20231204	148700	10.02	20240910	1.15	N	247540	500	489 억		10310217	N	N	6452	N	00	N
72	20241021	091035	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	163900	800	2	0.49	5147829700	31518	8.06	163100	164100	162800	212000	114200	163100	163330.84	10.54	0	10150	169566	166332	164166	160932	158766	165250	159850	489	48900	500	114170	100	1	97801344	160296	-1841.57	11.56	12	0.03	-89.00	14176.00	354000	20231204	-53.70	148700	20240910	10.22	323000	-49.26	20240108	148700	10.22	20240910	354000	-53.70	20231204	148700	10.22	20240910	1.15	N	247540	500	489 억		10310217	N	N	6452	N	00	N
73	20241018	161034	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	163100	-3300	5	-1.98	63342203300	386422	116.12	165200	167400	162000	216000	116500	166400	163920.65	10.50	0	7642	172400	169400	167900	164900	163400	168650	164150	489	49600	500	116480	100	1	97801344	159514	-1832.58	11.51	12	0.40	-89.00	14176.00	354000	20231204	-53.93	148700	20240910	9.68	323000	-49.50	20240108	148700	9.68	20240910	354000	-53.93	20231204	148700	9.68	20240910	1.14	N	247540	500	489 억		10273165	N	N	6452	N	00	N
74	20241018	151100	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	163500	-2900	5	-1.74	59260623200	361393	108.60	165200	167400	162000	216000	116500	166400	163976.41	10.50	0	9910	172400	169400	167900	164900	163400	168650	164150	489	49600	500	116480	100	1	97801344	159905	-1837.08	11.53	12	0.37	-89.00	14176.00	354000	20231204	-53.81	148700	20240910	9.95	323000	-49.38	20240108	148700	9.95	20240910	354000	-53.81	20231204	148700	9.95	20240910	1.14	N	247540	500	489 억		10273165	N	N	2995	N	00	N
75	20241018	141100	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	162700	-3700	5	-2.22	50628927800	308395	92.67	165200	167400	162000	216000	116500	166400	164167.02	10.50	0	913	172400	169400	167900	164900	163400	168650	164150	489	49600	500	116480	100	1	97801344	159123	-1828.09	11.48	12	0.32	-89.00	14176.00	354000	20231204	-54.04	148700	20240910	9.41	323000	-49.63	20240108	148700	9.41	20240910	354000	-54.04	20231204	148700	9.41	20240910	1.14	N	247540	500	489 억		10273165	N	N	2995	N	00	N
76	20241018	131046	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	162400	-4000	5	-2.40	46106050600	280554	84.31	165200	167400	162000	216000	116500	166400	164337.20	10.50	0	515	172400	169400	167900	164900	163400	168650	164150	489	49600	500	116480	100	1	97801344	158829	-1824.72	11.46	12	0.29	-89.00	14176.00	354000	20231204	-54.12	148700	20240910	9.21	323000	-49.72	20240108	148700	9.21	20240910	354000	-54.12	20231204	148700	9.21	20240910	1.14	N	247540	500	489 억		10273165	N	N	2995	N	00	N
77	20241018	121059	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	163200	-3200	5	-1.92	37273561500	226258	67.99	165200	167400	163000	216000	116500	166400	164737.09	10.50	0	5522	172400	169400	167900	164900	163400	168650	164150	489	49600	500	116480	100	1	97801344	159612	-1833.71	11.51	12	0.23	-89.00	14176.00	354000	20231204	-53.90	148700	20240910	9.75	323000	-49.47	20240108	148700	9.75	20240910	354000	-53.90	20231204	148700	9.75	20240910	1.14	N	247540	500	489 억		10273165	N	N	2995	N	00	N
78	20241018	111054	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	163400	-3000	5	-1.80	30252984600	183287	55.08	165200	167400	163200	216000	116500	166400	165055.89	10.50	0	2917	172400	169400	167900	164900	163400	168650	164150	489	49600	500	116480	100	1	97801344	159807	-1835.96	11.53	12	0.19	-89.00	14176.00	354000	20231204	-53.84	148700	20240910	9.89	323000	-49.41	20240108	148700	9.89	20240910	354000	-53.84	20231204	148700	9.89	20240910	1.14	N	247540	500	489 억		10273165	N	N	2995	N	00	N
79	20241018	101041	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	164500	-1900	5	-1.14	19975561300	120648	36.25	165200	167400	164200	216000	116500	166400	165566.96	10.50	0	8590	172400	169400	167900	164900	163400	168650	164150	489	49600	500	116480	100	1	97801344	160883	-1848.31	11.60	12	0.12	-89.00	14176.00	354000	20231204	-53.53	148700	20240910	10.63	323000	-49.07	20240108	148700	10.63	20240910	354000	-53.53	20231204	148700	10.63	20240910	1.14	N	247540	500	489 억		10273165	N	N	2995	N	00	N
80	20241018	091040	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	167000	600	2	0.36	6830815400	41126	12.36	165200	167200	165000	216000	116500	166400	166092.67	10.50	0	11169	172400	169400	167900	164900	163400	168650	164150	489	49600	500	116480	100	1	97801344	163328	-1876.40	11.78	12	0.04	-89.00	14176.00	354000	20231204	-52.82	148700	20240910	12.31	323000	-48.30	20240108	148700	12.31	20240910	354000	-52.82	20231204	148700	12.31	20240910	1.14	N	247540	500	489 억		10273165	N	N	2995	N	00	N
81	20241017	161038	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	166400	-2600	5	-1.54	54700088300	325461	88.92	168900	170900	166400	219500	118300	169000	168079.37	10.59	0	-53143	174800	171900	170000	167100	165200	170950	166150	489	50500	500	118300	100	1	97801344	162741	-1869.66	11.74	12	0.33	-89.00	14176.00	354000	20231204	-52.99	148700	20240910	11.90	323000	-48.48	20240108	148700	11.90	20240910	354000	-52.99	20231204	148700	11.90	20240910	1.13	N	247540	500	489 억		10355487	N	N	2481	N	00	N
82	20241017	151041	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	166800	-2200	5	-1.30	48914805700	290721	79.43	168900	170900	166600	219500	118300	169000	168252.82	10.59	0	-45602	174800	171900	170000	167100	165200	170950	166150	489	50500	500	118300	100	1	97801344	163133	-1874.16	11.77	12	0.30	-89.00	14176.00	354000	20231204	-52.88	148700	20240910	12.17	323000	-48.36	20240108	148700	12.17	20240910	354000	-52.88	20231204	148700	12.17	20240910	1.13	N	247540	500	489 억		10355487	N	N	4064	N	00	N
83	20241017	141044	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	167500	-1500	5	-0.89	38879685800	230625	63.01	168900	170900	167100	219500	118300	169000	168583.58	10.59	0	-31047	174800	171900	170000	167100	165200	170950	166150	489	50500	500	118300	100	1	97801344	163817	-1882.02	11.82	12	0.24	-89.00	14176.00	354000	20231204	-52.68	148700	20240910	12.64	323000	-48.14	20240108	148700	12.64	20240910	354000	-52.68	20231204	148700	12.64	20240910	1.13	N	247540	500	489 억		10355487	N	N	4064	N	00	N
84	20241017	131039	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	168200	-800	5	-0.47	32518290600	192674	52.64	168900	170900	167100	219500	118300	169000	168773.35	10.59	0	-14700	174800	171900	170000	167100	165200	170950	166150	489	50500	500	118300	100	1	97801344	164502	-1889.89	11.87	12	0.20	-89.00	14176.00	354000	20231204	-52.49	148700	20240910	13.11	323000	-47.93	20240108	148700	13.11	20240910	354000	-52.49	20231204	148700	13.11	20240910	1.13	N	247540	500	489 억		10355487	N	N	4064	N	00	N
85	20241017	121045	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	168600	-400	5	-0.24	29867841600	176938	48.34	168900	170900	167100	219500	118300	169000	168803.74	10.59	0	-11590	174800	171900	170000	167100	165200	170950	166150	489	50500	500	118300	100	1	97801344	164893	-1894.38	11.89	12	0.18	-89.00	14176.00	354000	20231204	-52.37	148700	20240910	13.38	323000	-47.80	20240108	148700	13.38	20240910	354000	-52.37	20231204	148700	13.38	20240910	1.13	N	247540	500	489 억		10355487	N	N	4064	N	00	N
86	20241017	111043	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	168100	-900	5	-0.53	26707451100	158144	43.21	168900	170900	167100	219500	118300	169000	168880.41	10.59	0	-8083	174800	171900	170000	167100	165200	170950	166150	489	50500	500	118300	100	1	97801344	164404	-1888.76	11.86	12	0.16	-89.00	14176.00	354000	20231204	-52.51	148700	20240910	13.05	323000	-47.96	20240108	148700	13.05	20240910	354000	-52.51	20231204	148700	13.05	20240910	1.13	N	247540	500	489 억		10355487	N	N	4064	N	00	N
87	20241017	101040	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	168400	-600	5	-0.36	20263874200	119846	32.74	168900	170900	167100	219500	118300	169000	169082.77	10.59	0	-1439	174800	171900	170000	167100	165200	170950	166150	489	50500	500	118300	100	1	97801344	164697	-1892.13	11.88	12	0.12	-89.00	14176.00	354000	20231204	-52.43	148700	20240910	13.25	323000	-47.86	20240108	148700	13.25	20240910	354000	-52.43	20231204	148700	13.25	20240910	1.13	N	247540	500	489 억		10355487	N	N	4064	N	00	N
88	20241017	091033	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	169000	0	3	0.00	5408620900	31885	8.71	168900	170900	168900	219500	118300	169000	169633.70	10.59	0	1089	174800	171900	170000	167100	165200	170950	166150	489	50500	500	118300	100	1	97801344	165284	-1898.88	11.92	12	0.03	-89.00	14176.00	354000	20231204	-52.26	148700	20240910	13.65	323000	-47.68	20240108	148700	13.65	20240910	354000	-52.26	20231204	148700	13.65	20240910	1.13	N	247540	500	489 억		10355487	N	N	4064	N	00	N
89	20241016	161029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	169000	-2100	5	-1.23	60829308400	357847	64.85	172300	172900	168100	222000	119800	171100	169992.15	10.60	0	-32969	183700	177400	173700	167400	163700	175550	165550	489	50900	500	119770	100	1	97801344	165284	-1898.88	11.92	12	0.37	-89.00	14176.00	354000	20231204	-52.26	148700	20240910	13.65	323000	-47.68	20240108	148700	13.65	20240910	354000	-52.26	20231204	148700	13.65	20240910	1.11	N	247540	500	489 억		10368099	N	N	4064	N	00	N
90	20241016	151035	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	168800	-2300	5	-1.34	56201571700	330452	59.88	172300	172900	168100	222000	119800	171100	170074.21	10.60	0	-34168	183700	177400	173700	167400	163700	175550	165550	489	50900	500	119770	100	1	97801344	165089	-1896.63	11.91	12	0.34	-89.00	14176.00	354000	20231204	-52.32	148700	20240910	13.52	323000	-47.74	20240108	148700	13.52	20240910	354000	-52.32	20231204	148700	13.52	20240910	1.11	N	247540	500	489 억		10368099	N	N	3414	N	00	N
91	20241016	141036	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	169000	-2100	5	-1.23	49516206500	290933	52.72	172300	172900	168100	222000	119800	171100	170197.34	10.60	0	-28117	183700	177400	173700	167400	163700	175550	165550	489	50900	500	119770	100	1	97801344	165284	-1898.88	11.92	12	0.30	-89.00	14176.00	354000	20231204	-52.26	148700	20240910	13.65	323000	-47.68	20240108	148700	13.65	20240910	354000	-52.26	20231204	148700	13.65	20240910	1.11	N	247540	500	489 억		10368099	N	N	3414	N	00	N
92	20241016	131031	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170100	-1000	5	-0.58	41622003300	244541	44.31	172300	172900	168100	222000	119800	171100	170203.85	10.60	0	-26856	183700	177400	173700	167400	163700	175550	165550	489	50900	500	119770	100	1	97801344	166360	-1911.24	12.00	12	0.25	-89.00	14176.00	354000	20231204	-51.95	148700	20240910	14.39	323000	-47.34	20240108	148700	14.39	20240910	354000	-51.95	20231204	148700	14.39	20240910	1.11	N	247540	500	489 억		10368099	N	N	3414	N	00	N
93	20241016	121031	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	168900	-2200	5	-1.29	35001874900	205355	37.21	172300	172900	168500	222000	119800	171100	170445.04	10.60	0	-24937	183700	177400	173700	167400	163700	175550	165550	489	50900	500	119770	100	1	97801344	165186	-1897.75	11.91	12	0.21	-89.00	14176.00	354000	20231204	-52.29	148700	20240910	13.58	323000	-47.71	20240108	148700	13.58	20240910	354000	-52.29	20231204	148700	13.58	20240910	1.11	N	247540	500	489 억		10368099	N	N	3414	N	00	N
94	20241016	111029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	169200	-1900	5	-1.11	28203845300	165107	29.92	172300	172900	169100	222000	119800	171100	170821.27	10.60	0	-23753	183700	177400	173700	167400	163700	175550	165550	489	50900	500	119770	100	1	97801344	165480	-1901.12	11.94	12	0.17	-89.00	14176.00	354000	20231204	-52.20	148700	20240910	13.79	323000	-47.62	20240108	148700	13.79	20240910	354000	-52.20	20231204	148700	13.79	20240910	1.11	N	247540	500	489 억		10368099	N	N	3414	N	00	N
95	20241016	101029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170200	-900	5	-0.53	20351957000	118877	21.54	172300	172900	169400	222000	119800	171100	171201.98	10.60	0	-8248	183700	177400	173700	167400	163700	175550	165550	489	50900	500	119770	100	1	97801344	166458	-1912.36	12.01	12	0.12	-89.00	14176.00	354000	20231204	-51.92	148700	20240910	14.46	323000	-47.31	20240108	148700	14.46	20240910	354000	-51.92	20231204	148700	14.46	20240910	1.11	N	247540	500	489 억		10368099	N	N	3414	N	00	N
96	20241016	091032	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170900	-200	5	-0.12	7913465600	46086	8.35	172300	172900	170700	222000	119800	171100	171713.57	10.60	0	-1198	183700	177400	173700	167400	163700	175550	165550	489	50900	500	119770	100	1	97801344	167142	-1920.22	12.06	12	0.05	-89.00	14176.00	354000	20231204	-51.72	148700	20240910	14.93	323000	-47.09	20240108	148700	14.93	20240910	354000	-51.72	20231204	148700	14.93	20240910	1.11	N	247540	500	489 억		10368099	N	N	3414	N	00	N
97	20241015	161025	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	171100	-4800	5	-2.73	93817817100	543029	124.13	176600	180000	170000	228500	123200	175900	172770.36	10.56	0	-50580	181900	178900	177000	174000	172100	177950	173050	489	52600	500	123130	100	1	97801344	167338	-1922.47	12.07	12	0.56	-89.00	14176.00	354000	20231204	-51.67	148700	20240910	15.06	323000	-47.03	20240108	148700	15.06	20240910	354000	-51.67	20231204	148700	15.06	20240910	1.13	N	247540	500	489 억		10325498	N	N	3359	N	00	N
98	20241015	151033	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	171100	-4800	5	-2.73	88576170200	512407	117.13	176600	180000	170000	228500	123200	175900	172861.84	10.56	0	-47842	181900	178900	177000	174000	172100	177950	173050	489	52600	500	123130	100	1	97801344	167338	-1922.47	12.07	12	0.52	-89.00	14176.00	354000	20231204	-51.67	148700	20240910	15.06	323000	-47.03	20240108	148700	15.06	20240910	354000	-51.67	20231204	148700	15.06	20240910	1.13	N	247540	500	489 억		10325498	N	N	2364	N	00	N
99	20241015	141033	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170100	-5800	5	-3.30	78666182700	454355	103.86	176600	180000	170000	228500	123200	175900	173137.04	10.56	0	-51882	181900	178900	177000	174000	172100	177950	173050	489	52600	500	123130	100	1	97801344	166360	-1911.24	12.00	12	0.46	-89.00	14176.00	354000	20231204	-51.95	148700	20240910	14.39	323000	-47.34	20240108	148700	14.39	20240910	354000	-51.95	20231204	148700	14.39	20240910	1.13	N	247540	500	489 억		10325498	N	N	2364	N	00	N
100	20241015	131030	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	171000	-4900	5	-2.79	69761670100	402069	91.91	176600	180000	170000	228500	123200	175900	173505.63	10.56	0	-47246	181900	178900	177000	174000	172100	177950	173050	489	52600	500	123130	100	1	97801344	167240	-1921.35	12.06	12	0.41	-89.00	14176.00	354000	20231204	-51.69	148700	20240910	15.00	323000	-47.06	20240108	148700	15.00	20240910	354000	-51.69	20231204	148700	15.00	20240910	1.13	N	247540	500	489 억		10325498	N	N	2364	N	00	N
101	20241015	121031	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	170600	-5300	5	-3.01	59130970300	339692	77.65	176600	180000	170400	228500	123200	175900	174071.33	10.56	0	-45033	181900	178900	177000	174000	172100	177950	173050	489	52600	500	123130	100	1	97801344	166849	-1916.85	12.03	12	0.35	-89.00	14176.00	354000	20231204	-51.81	148700	20240910	14.73	323000	-47.18	20240108	148700	14.73	20240910	354000	-51.81	20231204	148700	14.73	20240910	1.13	N	247540	500	489 억		10325498	N	N	2364	N	00	N
102	20241015	111037	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	171800	-4100	5	-2.33	47485610400	271653	62.10	176600	180000	171500	228500	123200	175900	174801.72	10.56	0	-39486	181900	178900	177000	174000	172100	177950	173050	489	52600	500	123130	100	1	97801344	168023	-1930.34	12.12	12	0.28	-89.00	14176.00	354000	20231204	-51.47	148700	20240910	15.53	323000	-46.81	20240108	148700	15.53	20240910	354000	-51.47	20231204	148700	15.53	20240910	1.13	N	247540	500	489 억		10325498	N	N	2364	N	00	N
103	20241015	101034	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	173200	-2700	5	-1.53	31511861400	178949	40.90	176600	180000	173000	228500	123200	175900	176094.29	10.56	0	-21823	181900	178900	177000	174000	172100	177950	173050	489	52600	500	123130	100	1	97801344	169392	-1946.07	12.22	12	0.18	-89.00	14176.00	354000	20231204	-51.07	148700	20240910	16.48	323000	-46.38	20240108	148700	16.48	20240910	354000	-51.07	20231204	148700	16.48	20240910	1.13	N	247540	500	489 억		10325498	N	N	2364	N	00	N
104	20241015	091029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178100	2200	2	1.25	8856465600	49685	11.36	176600	180000	176600	228500	123200	175900	178260.95	10.56	0	6102	181900	178900	177000	174000	172100	177950	173050	489	52600	500	123130	100	1	97801344	174184	-2001.12	12.56	12	0.05	-89.00	14176.00	354000	20231204	-49.69	148700	20240910	19.77	323000	-44.86	20240108	148700	19.77	20240910	354000	-49.69	20231204	148700	19.77	20240910	1.13	N	247540	500	489 억		10325498	N	N	2364	N	00	N
105	20241014	161005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	175900	-5000	5	-2.76	76366744900	431613	85.74	178600	180000	175100	235000	126700	180900	176934.26	10.49	0	-69683	193500	187200	183900	177600	174300	185550	175950	489	54100	500	126630	100	1	97801344	172033	-1976.40	12.41	12	0.44	-89.00	14176.00	354000	20231204	-50.31	148700	20240910	18.29	323000	-45.54	20240108	148700	18.29	20240910	354000	-50.31	20231204	148700	18.29	20240910	1.04	N	247540	500	489 억		10260179	N	N	2364	N	00	N
106	20241014	151017	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	177000	-3900	5	-2.16	69434282300	392271	77.92	178600	180000	175100	235000	126700	180900	177003.96	10.49	0	-68048	193500	187200	183900	177600	174300	185550	175950	489	54100	500	126630	100	1	97801344	173108	-1988.76	12.49	12	0.40	-89.00	14176.00	354000	20231204	-50.00	148700	20240910	19.03	323000	-45.20	20240108	148700	19.03	20240910	354000	-50.00	20231204	148700	19.03	20240910	1.04	N	247540	500	489 억		10260179	N	N	3787	N	00	N
107	20241014	141017	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	177800	-3100	5	-1.71	63815000300	360528	71.61	178600	180000	175100	235000	126700	180900	177002.16	10.49	0	-67993	193500	187200	183900	177600	174300	185550	175950	489	54100	500	126630	100	1	97801344	173891	-1997.75	12.54	12	0.37	-89.00	14176.00	354000	20231204	-49.77	148700	20240910	19.57	323000	-44.95	20240108	148700	19.57	20240910	354000	-49.77	20231204	148700	19.57	20240910	1.04	N	247540	500	489 억		10260179	N	N	3787	N	00	N
108	20241014	131015	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	175600	-5300	5	-2.93	57457953300	324720	64.50	178600	180000	175100	235000	126700	180900	176943.76	10.49	0	-71813	193500	187200	183900	177600	174300	185550	175950	489	54100	500	126630	100	1	97801344	171739	-1973.03	12.39	12	0.33	-89.00	14176.00	354000	20231204	-50.40	148700	20240910	18.09	323000	-45.63	20240108	148700	18.09	20240910	354000	-50.40	20231204	148700	18.09	20240910	1.04	N	247540	500	489 억		10260179	N	N	3787	N	00	N
109	20241014	121007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	175900	-5000	5	-2.76	53132905500	300109	59.61	178600	180000	175100	235000	126700	180900	177042.84	10.49	0	-61517	193500	187200	183900	177600	174300	185550	175950	489	54100	500	126630	100	1	97801344	172033	-1976.40	12.41	12	0.31	-89.00	14176.00	354000	20231204	-50.31	148700	20240910	18.29	323000	-45.54	20240108	148700	18.29	20240910	354000	-50.31	20231204	148700	18.29	20240910	1.04	N	247540	500	489 억		10260179	N	N	3787	N	00	N
110	20241014	111006	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	175100	-5800	5	-3.21	47437581000	267680	53.17	178600	180000	175100	235000	126700	180900	177214.80	10.49	0	-57114	193500	187200	183900	177600	174300	185550	175950	489	54100	500	126630	100	1	97801344	171250	-1967.42	12.35	12	0.27	-89.00	14176.00	354000	20231204	-50.54	148700	20240910	17.75	323000	-45.79	20240108	148700	17.75	20240910	354000	-50.54	20231204	148700	17.75	20240910	1.04	N	247540	500	489 억		10260179	N	N	3787	N	00	N
111	20241014	101008	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	178000	-2900	5	-1.60	31481311000	176997	35.16	178600	180000	175500	235000	126700	180900	177860.16	10.49	0	-28599	193500	187200	183900	177600	174300	185550	175950	489	54100	500	126630	100	1	97801344	174086	-2000.00	12.56	12	0.18	-89.00	14176.00	354000	20231204	-49.72	148700	20240910	19.70	323000	-44.89	20240108	148700	19.70	20240910	354000	-49.72	20231204	148700	19.70	20240910	1.04	N	247540	500	489 억		10260179	N	N	3787	N	00	N
112	20241014	091011	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	176600	-4300	5	-2.38	11257957400	63259	12.57	178600	180000	176500	235000	126700	180900	177956.98	10.49	0	-9382	193500	187200	183900	177600	174300	185550	175950	489	54100	500	126630	100	1	97801344	172717	-1984.27	12.46	12	0.06	-89.00	14176.00	354000	20231204	-50.11	148700	20240910	18.76	323000	-45.33	20240108	148700	18.76	20240910	354000	-50.11	20231204	148700	18.76	20240910	1.04	N	247540	500	489 억		10260179	N	N	3787	N	00	N
113	20241011	160952	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	180900	-5400	5	-2.90	91426580400	493304	56.86	186500	190200	180600	242000	130500	186300	185349.58	10.45	0	15337	197433	191866	188933	183366	180433	190400	181900	489	55700	500	130410	100	1	97801344	176923	-2032.58	12.76	12	0.50	-89.00	14176.00	354000	20231204	-48.90	148700	20240910	21.65	323000	-43.99	20240108	148700	21.65	20240910	354000	-48.90	20231204	148700	21.65	20240910	1.04	N	247540	500	489 억		10221505	N	N	3787	N	00	N
114	20241011	151006	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	181300	-5000	5	-2.68	83722528100	450760	51.96	186500	190200	180600	242000	130500	186300	185736.05	10.45	0	24036	197433	191866	188933	183366	180433	190400	181900	489	55700	500	130410	100	1	97801344	177314	-2037.08	12.79	12	0.46	-89.00	14176.00	354000	20231204	-48.79	148700	20240910	21.92	323000	-43.87	20240108	148700	21.92	20240910	354000	-48.79	20231204	148700	21.92	20240910	1.04	N	247540	500	489 억		10221505	N	N	1663	N	00	N
115	20241011	141009	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	183100	-3200	5	-1.72	60309305500	321928	37.11	186500	190200	183000	242000	130500	186300	187338.70	10.45	0	34445	197433	191866	188933	183366	180433	190400	181900	489	55700	500	130410	100	1	97801344	179074	-2057.30	12.92	12	0.33	-89.00	14176.00	354000	20231204	-48.28	148700	20240910	23.13	323000	-43.31	20240108	148700	23.13	20240910	354000	-48.28	20231204	148700	23.13	20240910	1.04	N	247540	500	489 억		10221505	N	N	1663	N	00	N
116	20241011	131009	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186800	500	2	0.27	46901269900	249538	28.76	186500	190200	186500	242000	130500	186300	187954.12	10.45	0	45765	197433	191866	188933	183366	180433	190400	181900	489	55700	500	130410	100	1	97801344	182693	-2098.88	13.18	12	0.26	-89.00	14176.00	354000	20231204	-47.23	148700	20240910	25.62	323000	-42.17	20240108	148700	25.62	20240910	354000	-47.23	20231204	148700	25.62	20240910	1.04	N	247540	500	489 억		10221505	N	N	1663	N	00	N
117	20241011	121001	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	188000	1700	2	0.91	34592768500	184275	21.24	186500	189100	186500	242000	130500	186300	187725.60	10.45	0	23970	197433	191866	188933	183366	180433	190400	181900	489	55700	500	130410	100	1	97801344	183867	-2112.36	13.26	12	0.19	-89.00	14176.00	354000	20231204	-46.89	148700	20240910	26.43	323000	-41.80	20240108	148700	26.43	20240910	354000	-46.89	20231204	148700	26.43	20240910	1.04	N	247540	500	489 억		10221505	N	N	1663	N	00	N
118	20241011	111002	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186900	600	2	0.32	31059687700	165394	19.06	186500	189100	186500	242000	130500	186300	187794.43	10.45	0	21744	197433	191866	188933	183366	180433	190400	181900	489	55700	500	130410	100	1	97801344	182791	-2100.00	13.18	12	0.17	-89.00	14176.00	354000	20231204	-47.20	148700	20240910	25.69	323000	-42.14	20240108	148700	25.69	20240910	354000	-47.20	20231204	148700	25.69	20240910	1.04	N	247540	500	489 억		10221505	N	N	1663	N	00	N
119	20241011	101011	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	188600	2300	2	1.23	22891763200	121900	14.05	186500	189100	186500	242000	130500	186300	187794.48	10.45	0	20543	197433	191866	188933	183366	180433	190400	181900	489	55700	500	130410	100	1	97801344	184453	-2119.10	13.30	12	0.12	-89.00	14176.00	354000	20231204	-46.72	148700	20240910	26.83	323000	-41.61	20240108	148700	26.83	20240910	354000	-46.72	20231204	148700	26.83	20240910	1.04	N	247540	500	489 억		10221505	N	N	1663	N	00	N
120	20241011	091008	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	187800	1500	2	0.81	7826879500	41759	4.81	186500	188400	186500	242000	130500	186300	187436.76	10.45	0	5590	197433	191866	188933	183366	180433	190400	181900	489	55700	500	130410	100	1	97801344	183671	-2110.11	13.25	12	0.04	-89.00	14176.00	354000	20231204	-46.95	148700	20240910	26.29	323000	-41.86	20240108	148700	26.29	20240910	354000	-46.95	20231204	148700	26.29	20240910	1.04	N	247540	500	489 억		10221505	N	N	1663	N	00	N
121	20241010	161029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186300	-6700	5	-3.47	161361314300	859481	178.03	194400	194500	186000	250500	135100	193000	187744.58	10.56	0	-222039	197000	195000	191700	189700	186400	196000	190700	489	57500	500	135100	100	1	97801344	182204	-2093.26	13.14	12	0.88	-89.00	14176.00	354000	20231204	-47.37	148700	20240910	25.29	323000	-42.32	20240108	148700	25.29	20240910	354000	-47.37	20231204	148700	25.29	20240910	1.06	N	247540	500	489 억		10323087	N	N	1018	N	00	N
122	20241010	151045	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186900	-6100	5	-3.16	115259371700	612121	126.79	194400	194500	186000	250500	135100	193000	188293.66	10.56	0	-197793	197000	195000	191700	189700	186400	196000	190700	489	57500	500	135100	100	1	97801344	182791	-2100.00	13.18	12	0.63	-89.00	14176.00	354000	20231204	-47.20	148700	20240910	25.69	323000	-42.14	20240108	148700	25.69	20240910	354000	-47.20	20231204	148700	25.69	20240910	1.06	N	247540	500	489 억		10323087	N	N	1465	N	00	N
123	20241010	141038	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	187000	-6000	5	-3.11	105521467900	560036	116.00	194400	194500	186000	250500	135100	193000	188417.57	10.56	0	-200204	197000	195000	191700	189700	186400	196000	190700	489	57500	500	135100	100	1	97801344	182889	-2101.12	13.19	12	0.57	-89.00	14176.00	354000	20231204	-47.18	148700	20240910	25.76	323000	-42.11	20240108	148700	25.76	20240910	354000	-47.18	20231204	148700	25.76	20240910	1.06	N	247540	500	489 억		10323087	N	N	1465	N	00	N
124	20241010	131035	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	187100	-5900	5	-3.06	97969022700	519642	107.63	194400	194500	186000	250500	135100	193000	188530.17	10.56	0	-195554	197000	195000	191700	189700	186400	196000	190700	489	57500	500	135100	100	1	97801344	182986	-2102.25	13.20	12	0.53	-89.00	14176.00	354000	20231204	-47.15	148700	20240910	25.82	323000	-42.07	20240108	148700	25.82	20240910	354000	-47.15	20231204	148700	25.82	20240910	1.06	N	247540	500	489 억		10323087	N	N	1465	N	00	N
125	20241010	121036	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186400	-6600	5	-3.42	91111912400	482889	100.02	194400	194500	186000	250500	135100	193000	188679.21	10.56	0	-190408	197000	195000	191700	189700	186400	196000	190700	489	57500	500	135100	100	1	97801344	182302	-2094.38	13.15	12	0.49	-89.00	14176.00	354000	20231204	-47.34	148700	20240910	25.35	323000	-42.29	20240108	148700	25.35	20240910	354000	-47.34	20231204	148700	25.35	20240910	1.06	N	247540	500	489 억		10323087	N	N	1465	N	00	N
126	20241010	111034	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186900	-6100	5	-3.16	77264996600	408637	84.64	194400	194500	186000	250500	135100	193000	189078.01	10.56	0	-163758	197000	195000	191700	189700	186400	196000	190700	489	57500	500	135100	100	1	97801344	182791	-2100.00	13.18	12	0.42	-89.00	14176.00	354000	20231204	-47.20	148700	20240910	25.69	323000	-42.14	20240108	148700	25.69	20240910	354000	-47.20	20231204	148700	25.69	20240910	1.06	N	247540	500	489 억		10323087	N	N	1465	N	00	N
127	20241010	101034	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	187300	-5700	5	-2.95	63430715000	334703	69.33	194400	194500	186000	250500	135100	193000	189511.51	10.56	0	-130933	197000	195000	191700	189700	186400	196000	190700	489	57500	500	135100	100	1	97801344	183182	-2104.49	13.21	12	0.34	-89.00	14176.00	354000	20231204	-47.09	148700	20240910	25.96	323000	-42.01	20240108	148700	25.96	20240910	354000	-47.09	20231204	148700	25.96	20240910	1.06	N	247540	500	489 억		10323087	N	N	1465	N	00	N
128	20241010	091037	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	192200	-800	5	-0.41	14250591400	73722	15.27	194400	194500	192200	250500	135100	193000	193302.51	10.56	0	-20571	197000	195000	191700	189700	186400	196000	190700	489	57500	500	135100	100	1	97801344	187974	-2159.55	13.56	12	0.08	-89.00	14176.00	354000	20231204	-45.71	148700	20240910	29.25	323000	-40.50	20240108	148700	29.25	20240910	354000	-45.71	20231204	148700	29.25	20240910	1.06	N	247540	500	489 억		10323087	N	N	1465	N	00	N
129	20241008	161026	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	193000	300	2	0.16	91421579000	476980	62.61	190700	193700	188400	250500	134900	192700	191659.86	10.50	0	-50326	199900	196300	190400	186800	180900	198100	188600	489	57800	500	134890	100	1	97801344	188757	-2168.54	13.61	12	0.49	-89.00	14176.00	354000	20231204	-45.48	148700	20240910	29.79	323000	-40.25	20240108	148700	29.79	20240910	354000	-45.48	20231204	148700	29.79	20240910	1.02	N	247540	500	489 억		10270506	N	N	1465	N	00	N
130	20241008	151036	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	192900	200	2	0.10	85089637500	444166	58.30	190700	193700	188400	250500	134900	192700	191571.38	10.50	0	-52963	199900	196300	190400	186800	180900	198100	188600	489	57800	500	134890	100	1	97801344	188659	-2167.42	13.61	12	0.45	-89.00	14176.00	354000	20231204	-45.51	148700	20240910	29.72	323000	-40.28	20240108	148700	29.72	20240910	354000	-45.51	20231204	148700	29.72	20240910	1.02	N	247540	500	489 억		10270506	N	N	3053	N	00	N
131	20241008	141030	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	192600	-100	5	-0.05	74512770100	389378	51.11	190700	193700	188400	250500	134900	192700	191363.15	10.50	0	-59120	199900	196300	190400	186800	180900	198100	188600	489	57800	500	134890	100	1	97801344	188365	-2164.04	13.59	12	0.40	-89.00	14176.00	354000	20231204	-45.59	148700	20240910	29.52	323000	-40.37	20240108	148700	29.52	20240910	354000	-45.59	20231204	148700	29.52	20240910	1.02	N	247540	500	489 억		10270506	N	N	3053	N	00	N
132	20241008	131029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	192300	-400	5	-0.21	67305487200	352001	46.20	190700	193700	188400	250500	134900	192700	191207.69	10.50	0	-63907	199900	196300	190400	186800	180900	198100	188600	489	57800	500	134890	100	1	97801344	188072	-2160.67	13.57	12	0.36	-89.00	14176.00	354000	20231204	-45.68	148700	20240910	29.32	323000	-40.46	20240108	148700	29.32	20240910	354000	-45.68	20231204	148700	29.32	20240910	1.02	N	247540	500	489 억		10270506	N	N	3053	N	00	N
133	20241008	121031	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	192100	-600	5	-0.31	61883972200	323755	42.49	190700	193700	188400	250500	134900	192700	191143.85	10.50	0	-61314	199900	196300	190400	186800	180900	198100	188600	489	57800	500	134890	100	1	97801344	187876	-2158.43	13.55	12	0.33	-89.00	14176.00	354000	20231204	-45.73	148700	20240910	29.19	323000	-40.53	20240108	148700	29.19	20240910	354000	-45.73	20231204	148700	29.19	20240910	1.02	N	247540	500	489 억		10270506	N	N	3053	N	00	N
134	20241008	111029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190100	-2600	5	-1.35	47384816600	248314	32.59	190700	193700	188400	250500	134900	192700	190825.25	10.50	0	-61282	199900	196300	190400	186800	180900	198100	188600	489	57800	500	134890	100	1	97801344	185920	-2135.96	13.41	12	0.25	-89.00	14176.00	354000	20231204	-46.30	148700	20240910	27.84	323000	-41.15	20240108	148700	27.84	20240910	354000	-46.30	20231204	148700	27.84	20240910	1.02	N	247540	500	489 억		10270506	N	N	3053	N	00	N
135	20241008	101030	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189000	-3700	5	-1.92	37930925100	198332	26.03	190700	193700	188400	250500	134900	192700	191248.73	10.50	0	-42121	199900	196300	190400	186800	180900	198100	188600	489	57800	500	134890	100	1	97801344	184845	-2123.60	13.33	12	0.20	-89.00	14176.00	354000	20231204	-46.61	148700	20240910	27.10	323000	-41.49	20240108	148700	27.10	20240910	354000	-46.61	20231204	148700	27.10	20240910	1.02	N	247540	500	489 억		10270506	N	N	3053	N	00	N
136	20241008	091031	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	192800	100	2	0.05	9203414000	47996	6.30	190700	193300	190400	250500	134900	192700	191751.28	10.50	0	-1138	199900	196300	190400	186800	180900	198100	188600	489	57800	500	134890	100	1	97801344	188561	-2166.29	13.60	12	0.05	-89.00	14176.00	354000	20231204	-45.54	148700	20240910	29.66	323000	-40.31	20240108	148700	29.66	20240910	354000	-45.54	20231204	148700	29.66	20240910	1.02	N	247540	500	489 억		10270506	N	N	3053	N	00	N
137	20241007	161044	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	192700	9300	2	5.07	144937217600	756746	125.65	185800	194000	184500	238000	128400	183400	191525.48	10.34	-5712	152401	196066	189732	186566	180232	177066	188150	178650	489	54600	500	128380	100	1	97801344	188463	-2165.17	13.59	12	0.77	-89.00	14176.00	354000	20231204	-45.56	148700	20240910	29.59	323000	-40.34	20240108	148700	29.59	20240910	354000	-45.56	20231204	148700	29.59	20240910	1.05	N	247540	500	489 억		10113468	N	N	3012	N	00	N
138	20241007	150956	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	192200	8800	2	4.80	138027755500	720878	119.69	185800	194000	184500	238000	128400	183400	191472.35	10.34	-5712	143823	196066	189732	186566	180232	177066	188150	178650	489	54600	500	128380	100	1	97801344	187974	-2159.55	13.56	12	0.74	-89.00	14176.00	354000	20231204	-45.71	148700	20240910	29.25	323000	-40.50	20240108	148700	29.25	20240910	354000	-45.71	20231204	148700	29.25	20240910	1.05	N	247540	500	489 억		10113468	N	N	1880	N	00	N
139	20241007	141023	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	191200	7800	2	4.25	126959880500	663285	110.13	185800	194000	184500	238000	128400	183400	191411.43	10.34	-5712	134956	196066	189732	186566	180232	177066	188150	178650	489	54600	500	128380	100	1	97801344	186996	-2148.31	13.49	12	0.68	-89.00	14176.00	354000	20231204	-45.99	148700	20240910	28.58	323000	-40.80	20240108	148700	28.58	20240910	354000	-45.99	20231204	148700	28.58	20240910	1.05	N	247540	500	489 억		10113468	N	N	1880	N	00	N
140	20241007	130953	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	192800	9400	2	5.13	115021521800	600841	99.76	185800	194000	184500	238000	128400	183400	191434.96	10.34	-5712	142448	196066	189732	186566	180232	177066	188150	178650	489	54600	500	128380	100	1	97801344	188561	-2166.29	13.60	12	0.61	-89.00	14176.00	354000	20231204	-45.54	148700	20240910	29.66	323000	-40.31	20240108	148700	29.66	20240910	354000	-45.54	20231204	148700	29.66	20240910	1.05	N	247540	500	489 억		10113468	N	N	1880	N	00	N
141	20241007	121025	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	192300	8900	2	4.85	109739429800	573400	95.21	185800	194000	184500	238000	128400	183400	191384.51	10.34	-5712	136084	196066	189732	186566	180232	177066	188150	178650	489	54600	500	128380	100	1	97801344	188072	-2160.67	13.57	12	0.59	-89.00	14176.00	354000	20231204	-45.68	148700	20240910	29.32	323000	-40.46	20240108	148700	29.32	20240910	354000	-45.68	20231204	148700	29.32	20240910	1.05	N	247540	500	489 억		10113468	N	N	1880	N	00	N
142	20241007	110941	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190800	7400	2	4.03	98817317900	516721	85.80	185800	194000	184500	238000	128400	183400	191240.06	10.34	-5712	121759	196066	189732	186566	180232	177066	188150	178650	489	54600	500	128380	100	1	97801344	186605	-2143.82	13.46	12	0.53	-89.00	14176.00	354000	20231204	-46.10	148700	20240910	28.31	323000	-40.93	20240108	148700	28.31	20240910	354000	-46.10	20231204	148700	28.31	20240910	1.05	N	247540	500	489 억		10113468	N	N	1880	N	00	N
143	20241007	100936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	192900	9500	2	5.18	67897014000	356272	59.15	185800	193900	184500	238000	128400	183400	190577.47	10.34	-5712	99171	196066	189732	186566	180232	177066	188150	178650	489	54600	500	128380	100	1	97801344	188659	-2167.42	13.61	12	0.36	-89.00	14176.00	354000	20231204	-45.51	148700	20240910	29.72	323000	-40.28	20240108	148700	29.72	20240910	354000	-45.51	20231204	148700	29.72	20240910	1.05	N	247540	500	489 억		10113468	N	N	1880	N	00	N
144	20241007	091014	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186400	3000	2	1.64	9802844900	52714	8.75	185800	186900	184500	238000	128400	183400	185965.56	10.34	-5712	-3769	196066	189732	186566	180232	177066	188150	178650	489	54600	500	128380	100	1	97801344	182302	-2094.38	13.15	12	0.05	-89.00	14176.00	354000	20231204	-47.34	148700	20240910	25.35	323000	-42.29	20240108	148700	25.35	20240910	354000	-47.34	20231204	148700	25.35	20240910	1.05	N	247540	500	489 억		10113468	N	N	1880	N	00	N
145	20241004	160910	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	183400	-6700	5	-3.52	111618393100	595154	95.03	190100	192900	183400	247000	133100	190100	187547.23	10.51	0	-122188	198766	194432	188466	184132	178166	196600	186300	489	56900	500	133070	100	1	97801344	179368	-2060.67	12.94	12	0.61	-89.00	14176.00	354000	20231204	-48.19	148700	20240910	23.34	323000	-43.22	20240108	148700	23.34	20240910	354000	-48.19	20231204	148700	23.34	20240910	1.01	N	247540	500	489 억		10278758	N	N	1880	N	00	N
146	20241004	150924	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	184400	-5700	5	-3.00	99939639300	531595	84.88	190100	192900	184100	247000	133100	190100	187995.77	10.51	0	-102445	198766	194432	188466	184132	178166	196600	186300	489	56900	500	133070	100	1	97801344	180346	-2071.91	13.01	12	0.54	-89.00	14176.00	354000	20231204	-47.91	148700	20240910	24.01	323000	-42.91	20240108	148700	24.01	20240910	354000	-47.91	20231204	148700	24.01	20240910	1.01	N	247540	500	489 억		10278758	N	N	1497	N	00	N
147	20241004	140908	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	185500	-4600	5	-2.42	85453949000	453252	72.37	190100	192900	184100	247000	133100	190100	188531.85	10.51	0	-87873	198766	194432	188466	184132	178166	196600	186300	489	56900	500	133070	100	1	97801344	181421	-2084.27	13.09	12	0.46	-89.00	14176.00	354000	20231204	-47.60	148700	20240910	24.75	323000	-42.57	20240108	148700	24.75	20240910	354000	-47.60	20231204	148700	24.75	20240910	1.01	N	247540	500	489 억		10278758	N	N	1497	N	00	N
148	20241004	130920	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	186800	-3300	5	-1.74	71805746800	379615	60.61	190100	192900	185400	247000	133100	190100	189151.73	10.51	0	-55517	198766	194432	188466	184132	178166	196600	186300	489	56900	500	133070	100	1	97801344	182693	-2098.88	13.18	12	0.39	-89.00	14176.00	354000	20231204	-47.23	148700	20240910	25.62	323000	-42.17	20240108	148700	25.62	20240910	354000	-47.23	20231204	148700	25.62	20240910	1.01	N	247540	500	489 억		10278758	N	N	1497	N	00	N
149	20241004	120919	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	187000	-3100	5	-1.63	57606376600	303437	48.45	190100	192900	187000	247000	133100	190100	189845.44	10.51	0	-34172	198766	194432	188466	184132	178166	196600	186300	489	56900	500	133070	100	1	97801344	182889	-2101.12	13.19	12	0.31	-89.00	14176.00	354000	20231204	-47.18	148700	20240910	25.76	323000	-42.11	20240108	148700	25.76	20240910	354000	-47.18	20231204	148700	25.76	20240910	1.01	N	247540	500	489 억		10278758	N	N	1497	N	00	N
150	20241004	110912	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189300	-800	5	-0.42	43205049500	226989	36.24	190100	192900	187300	247000	133100	190100	190340.86	10.51	0	-7146	198766	194432	188466	184132	178166	196600	186300	489	56900	500	133070	100	1	97801344	185138	-2126.97	13.35	12	0.23	-89.00	14176.00	354000	20231204	-46.53	148700	20240910	27.30	323000	-41.39	20240108	148700	27.30	20240910	354000	-46.53	20231204	148700	27.30	20240910	1.01	N	247540	500	489 억		10278758	N	N	1497	N	00	N
151	20241004	100914	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	191200	1100	2	0.58	31330409700	164826	26.32	190100	192900	187300	247000	133100	190100	190081.61	10.51	0	-5745	198766	194432	188466	184132	178166	196600	186300	489	56900	500	133070	100	1	97801344	186996	-2148.31	13.49	12	0.17	-89.00	14176.00	354000	20231204	-45.99	148700	20240910	28.58	323000	-40.80	20240108	148700	28.58	20240910	354000	-45.99	20231204	148700	28.58	20240910	1.01	N	247540	500	489 억		10278758	N	N	1497	N	00	N
152	20241004	090917	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190800	700	2	0.37	13528087200	71107	11.35	190100	192900	187300	247000	133100	190100	190251.78	10.51	0	-7960	198766	194432	188466	184132	178166	196600	186300	489	56900	500	133070	100	1	97801344	186605	-2143.82	13.46	12	0.07	-89.00	14176.00	354000	20231204	-46.10	148700	20240910	28.31	323000	-40.93	20240108	148700	28.31	20240910	354000	-46.10	20231204	148700	28.31	20240910	1.01	N	247540	500	489 억		10278758	N	N	1497	N	00	N
153	20241002	160909	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	190100	5600	2	3.04	117854049500	621885	89.36	183400	192800	182500	239500	129200	184500	189510.22	10.48	0	45497	197033	190766	187633	181366	178233	189200	179800	489	55000	500	129150	100	1	97801344	185920	-2135.96	13.41	12	0.64	-89.00	14176.00	354000	20231204	-46.30	148700	20240910	27.84	323000	-41.15	20240108	148700	27.84	20240910	354000	-46.30	20231204	148700	27.84	20240910	1.01	N	247540	500	489 억		10244904	N	N	1497	N	00	N
154	20241002	150919	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189700	5200	2	2.82	112988485400	596284	85.68	183400	192800	182500	239500	129200	184500	189488.36	10.48	0	41210	197033	190766	187633	181366	178233	189200	179800	489	55000	500	129150	100	1	97801344	185529	-2131.46	13.38	12	0.61	-89.00	14176.00	354000	20231204	-46.41	148700	20240910	27.57	323000	-41.27	20240108	148700	27.57	20240910	354000	-46.41	20231204	148700	27.57	20240910	1.01	N	247540	500	489 억		10244904	N	N	4315	N	00	N
155	20241002	140921	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	191100	6600	2	3.58	102441835700	540905	77.72	183400	192800	182500	239500	129200	184500	189390.41	10.48	0	51593	197033	190766	187633	181366	178233	189200	179800	489	55000	500	129150	100	1	97801344	186898	-2147.19	13.48	12	0.55	-89.00	14176.00	354000	20231204	-46.02	148700	20240910	28.51	323000	-40.84	20240108	148700	28.51	20240910	354000	-46.02	20231204	148700	28.51	20240910	1.01	N	247540	500	489 억		10244904	N	N	4315	N	00	N
156	20241002	130911	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	191400	6900	2	3.74	91770173100	484901	69.67	183400	192800	182500	239500	129200	184500	189256.25	10.48	0	61322	197033	190766	187633	181366	178233	189200	179800	489	55000	500	129150	100	1	97801344	187192	-2150.56	13.50	12	0.50	-89.00	14176.00	354000	20231204	-45.93	148700	20240910	28.72	323000	-40.74	20240108	148700	28.72	20240910	354000	-45.93	20231204	148700	28.72	20240910	1.01	N	247540	500	489 억		10244904	N	N	4315	N	00	N
157	20241002	120911	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	191400	6900	2	3.74	84779221800	448367	64.42	183400	192800	182500	239500	129200	184500	189085.23	10.48	0	65944	197033	190766	187633	181366	178233	189200	179800	489	55000	500	129150	100	1	97801344	187192	-2150.56	13.50	12	0.46	-89.00	14176.00	354000	20231204	-45.93	148700	20240910	28.72	323000	-40.74	20240108	148700	28.72	20240910	354000	-45.93	20231204	148700	28.72	20240910	1.01	N	247540	500	489 억		10244904	N	N	4315	N	00	N
158	20241002	110900	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	191900	7400	2	4.01	73373276700	388862	55.87	183400	192800	182500	239500	129200	184500	188688.03	10.48	0	65744	197033	190766	187633	181366	178233	189200	179800	489	55000	500	129150	100	1	97801344	187681	-2156.18	13.54	12	0.40	-89.00	14176.00	354000	20231204	-45.79	148700	20240910	29.05	323000	-40.59	20240108	148700	29.05	20240910	354000	-45.79	20231204	148700	29.05	20240910	1.01	N	247540	500	489 억		10244904	N	N	4315	N	00	N
159	20241002	100857	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	189500	5000	2	2.71	39436256400	211450	30.38	183400	190200	182500	239500	129200	184500	186504.67	10.48	0	29304	197033	190766	187633	181366	178233	189200	179800	489	55000	500	129150	100	1	97801344	185334	-2129.21	13.37	12	0.22	-89.00	14176.00	354000	20231204	-46.47	148700	20240910	27.44	323000	-41.33	20240108	148700	27.44	20240910	354000	-46.47	20231204	148700	27.44	20240910	1.01	N	247540	500	489 억		10244904	N	N	4315	N	00	N
160	20241002	090858	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	184200	-300	5	-0.16	10012829400	54292	7.80	183400	186200	182500	239500	129200	184500	184425.40	10.48	0	14071	197033	190766	187633	181366	178233	189200	179800	489	55000	500	129150	100	1	97801344	180150	-2069.66	12.99	12	0.06	-89.00	14176.00	354000	20231204	-47.97	148700	20240910	23.87	323000	-42.97	20240108	148700	23.87	20240910	354000	-47.97	20231204	148700	23.87	20240910	1.01	N	247540	500	489 억		10244904	N	N	4315	N	00	N