KissMeData/078600/price/prices-20240901.csv

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
20240930,160652,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,112000,-2400,5,-2.10,22444867900,196115,118.55,115500,117900,111400,148700,80100,114400,114450.42,17.86,0,2217,119200,116800,115400,113000,111600,116100,112300,77,34300,500,84650,100,1,15480593,17338,2488.89,10.14,12,1.27,45.00,11045.00,163400,20240612,-31.46,67500,20231101,65.93,163400,-31.46,20240612,67800,65.19,20240214,163400,-31.46,20240612,67500,65.93,20231101,1.87,N,078600,500,77 억,,2765282,N,N,1343,N,00,N
20240930,150701,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,113000,-1400,5,-1.22,20412290400,177966,107.58,115500,117900,111400,148700,80100,114400,114697.78,17.86,0,3529,119200,116800,115400,113000,111600,116100,112300,77,34300,500,84650,100,1,15480593,17493,2511.11,10.23,12,1.15,45.00,11045.00,163400,20240612,-30.84,67500,20231101,67.41,163400,-30.84,20240612,67800,66.67,20240214,163400,-30.84,20240612,67500,67.41,20231101,1.87,N,078600,500,77 억,,2765282,N,N,1841,N,00,N
20240930,140700,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,112300,-2100,5,-1.84,18120526400,157643,95.29,115500,117900,111400,148700,80100,114400,114946.76,17.86,0,-1262,119200,116800,115400,113000,111600,116100,112300,77,34300,500,84650,100,1,15480593,17385,2495.56,10.17,12,1.02,45.00,11045.00,163400,20240612,-31.27,67500,20231101,66.37,163400,-31.27,20240612,67800,65.63,20240214,163400,-31.27,20240612,67500,66.37,20231101,1.87,N,078600,500,77 억,,2765282,N,N,1841,N,00,N
20240930,130658,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,114700,300,2,0.26,13752640300,118883,71.86,115500,117900,113800,148700,80100,114400,115682.65,17.86,0,-4301,119200,116800,115400,113000,111600,116100,112300,77,34300,500,84650,100,1,15480593,17756,2548.89,10.38,12,0.77,45.00,11045.00,163400,20240612,-29.80,67500,20231101,69.93,163400,-29.80,20240612,67800,69.17,20240214,163400,-29.80,20240612,67500,69.93,20231101,1.87,N,078600,500,77 억,,2765282,N,N,1841,N,00,N
20240930,120654,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,115100,700,2,0.61,12422537000,107386,64.91,115500,117900,113800,148700,80100,114400,115681.72,17.86,0,-3036,119200,116800,115400,113000,111600,116100,112300,77,34300,500,84650,100,1,15480593,17818,2557.78,10.42,12,0.69,45.00,11045.00,163400,20240612,-29.56,67500,20231101,70.52,163400,-29.56,20240612,67800,69.76,20240214,163400,-29.56,20240612,67500,70.52,20231101,1.87,N,078600,500,77 억,,2765282,N,N,1841,N,00,N
20240930,110653,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,114900,500,2,0.44,10493481600,90546,54.73,115500,117900,114600,148700,80100,114400,115891.94,17.86,0,-3166,119200,116800,115400,113000,111600,116100,112300,77,34300,500,84650,100,1,15480593,17787,2553.33,10.40,12,0.58,45.00,11045.00,163400,20240612,-29.68,67500,20231101,70.22,163400,-29.68,20240612,67800,69.47,20240214,163400,-29.68,20240612,67500,70.22,20231101,1.87,N,078600,500,77 억,,2765282,N,N,1841,N,00,N
20240930,100651,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,116000,1600,2,1.40,8240737900,71071,42.96,115500,117900,114600,148700,80100,114400,115951.81,17.86,0,-33,119200,116800,115400,113000,111600,116100,112300,77,34300,500,84650,100,1,15480593,17957,2577.78,10.50,12,0.46,45.00,11045.00,163400,20240612,-29.01,67500,20231101,71.85,163400,-29.01,20240612,67800,71.09,20240214,163400,-29.01,20240612,67500,71.85,20231101,1.87,N,078600,500,77 억,,2765282,N,N,1841,N,00,N
20240930,090627,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,115800,1400,2,1.22,1660317800,14367,8.68,115500,116400,114600,148700,80100,114400,115568.51,17.86,0,898,119200,116800,115400,113000,111600,116100,112300,77,34300,500,84650,100,1,15480593,17927,2573.33,10.48,12,0.09,45.00,11045.00,163400,20240612,-29.13,67500,20231101,71.56,163400,-29.13,20240612,67800,70.80,20240214,163400,-29.13,20240612,67500,71.56,20231101,1.87,N,078600,500,77 억,,2765282,N,N,1841,N,00,N
20240927,160654,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,114400,-1200,5,-1.04,18812549800,163501,62.00,115900,117800,114000,150200,81000,115600,115061.87,18.05,0,-34156,120000,117800,113800,111600,107600,118900,112700,77,34600,500,85540,100,1,15480593,17710,2542.22,10.36,12,1.06,45.00,11045.00,163400,20240612,-29.99,67500,20231101,69.48,163400,-29.99,20240612,67800,68.73,20240214,163400,-29.99,20240612,67500,69.48,20231101,1.82,N,078600,500,77 억,,2793859,N,N,1841,N,00,N
20240927,150659,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,114900,-700,5,-0.61,17137841600,148935,56.47,115900,117800,114000,150200,81000,115600,115069.04,18.05,0,-31998,120000,117800,113800,111600,107600,118900,112700,77,34600,500,85540,100,1,15480593,17787,2553.33,10.40,12,0.96,45.00,11045.00,163400,20240612,-29.68,67500,20231101,70.22,163400,-29.68,20240612,67800,69.47,20240214,163400,-29.68,20240612,67500,70.22,20231101,1.82,N,078600,500,77 억,,2793859,N,N,1530,N,00,N
20240927,140706,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,114500,-1100,5,-0.95,15444297200,134136,50.86,115900,117800,114000,150200,81000,115600,115138.87,18.05,0,-29786,120000,117800,113800,111600,107600,118900,112700,77,34600,500,85540,100,1,15480593,17725,2544.44,10.37,12,0.87,45.00,11045.00,163400,20240612,-29.93,67500,20231101,69.63,163400,-29.93,20240612,67800,68.88,20240214,163400,-29.93,20240612,67500,69.63,20231101,1.82,N,078600,500,77 억,,2793859,N,N,1530,N,00,N
20240927,130658,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,115000,-600,5,-0.52,14575209200,126551,47.99,115900,117800,114000,150200,81000,115600,115172.40,18.05,0,-28912,120000,117800,113800,111600,107600,118900,112700,77,34600,500,85540,100,1,15480593,17803,2555.56,10.41,12,0.82,45.00,11045.00,163400,20240612,-29.62,67500,20231101,70.37,163400,-29.62,20240612,67800,69.62,20240214,163400,-29.62,20240612,67500,70.37,20231101,1.82,N,078600,500,77 억,,2793859,N,N,1530,N,00,N
20240927,120654,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,114400,-1200,5,-1.04,13511991500,117293,44.48,115900,117800,114000,150200,81000,115600,115198.40,18.05,0,-27719,120000,117800,113800,111600,107600,118900,112700,77,34600,500,85540,100,1,15480593,17710,2542.22,10.36,12,0.76,45.00,11045.00,163400,20240612,-29.99,67500,20231101,69.48,163400,-29.99,20240612,67800,68.73,20240214,163400,-29.99,20240612,67500,69.48,20231101,1.82,N,078600,500,77 억,,2793859,N,N,1530,N,00,N
20240927,110658,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,114600,-1000,5,-0.87,12432872500,107880,40.91,115900,117800,114000,150200,81000,115600,115247.03,18.05,0,-24264,120000,117800,113800,111600,107600,118900,112700,77,34600,500,85540,100,1,15480593,17741,2546.67,10.38,12,0.70,45.00,11045.00,163400,20240612,-29.87,67500,20231101,69.78,163400,-29.87,20240612,67800,69.03,20240214,163400,-29.87,20240612,67500,69.78,20231101,1.82,N,078600,500,77 억,,2793859,N,N,1530,N,00,N
20240927,100657,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,114400,-1200,5,-1.04,10235736700,88664,33.62,115900,117800,114100,150200,81000,115600,115444.00,18.05,0,-21517,120000,117800,113800,111600,107600,118900,112700,77,34600,500,85540,100,1,15480593,17710,2542.22,10.36,12,0.57,45.00,11045.00,163400,20240612,-29.99,67500,20231101,69.48,163400,-29.99,20240612,67800,68.73,20240214,163400,-29.99,20240612,67500,69.48,20231101,1.82,N,078600,500,77 억,,2793859,N,N,1530,N,00,N
20240927,090658,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,115700,100,2,0.09,3365868300,28985,10.99,115900,117800,114700,150200,81000,115600,116125.65,18.05,0,-11162,120000,117800,113800,111600,107600,118900,112700,77,34600,500,85540,100,1,15480593,17911,2571.11,10.48,12,0.19,45.00,11045.00,163400,20240612,-29.19,67500,20231101,71.41,163400,-29.19,20240612,67800,70.65,20240214,163400,-29.19,20240612,67500,71.41,20231101,1.82,N,078600,500,77 억,,2793859,N,N,1530,N,00,N
20240926,160645,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,115600,6200,2,5.67,29654364900,261740,121.73,110600,116000,109800,142200,76600,109400,113293.57,17.95,0,21835,115400,112400,110700,107700,106000,111550,106850,77,32800,500,80950,100,1,15480593,17896,2568.89,10.47,12,1.69,45.00,11045.00,163400,20240612,-29.25,67500,20231101,71.26,163400,-29.25,20240612,67800,70.50,20240214,163400,-29.25,20240612,67500,71.26,20231101,1.88,N,078600,500,77 억,,2779353,N,N,1428,N,00,N
20240926,150645,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,115900,6500,2,5.94,26987479700,238704,111.02,110600,116000,109800,142200,76600,109400,113059.88,17.95,0,23294,115400,112400,110700,107700,106000,111550,106850,77,32800,500,80950,100,1,15480593,17942,2575.56,10.49,12,1.54,45.00,11045.00,163400,20240612,-29.07,67500,20231101,71.70,163400,-29.07,20240612,67800,70.94,20240214,163400,-29.07,20240612,67500,71.70,20231101,1.88,N,078600,500,77 억,,2779353,N,N,2106,N,00,N
20240926,140654,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,114100,4700,2,4.30,20798135800,184966,86.02,110600,114700,109800,142200,76600,109400,112444.67,17.95,0,25788,115400,112400,110700,107700,106000,111550,106850,77,32800,500,80950,100,1,15480593,17663,2535.56,10.33,12,1.19,45.00,11045.00,163400,20240612,-30.17,67500,20231101,69.04,163400,-30.17,20240612,67800,68.29,20240214,163400,-30.17,20240612,67500,69.04,20231101,1.88,N,078600,500,77 억,,2779353,N,N,2106,N,00,N
20240926,130653,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,112700,3300,2,3.02,15859386700,141623,65.87,110600,113700,109800,142200,76600,109400,111984.95,17.95,0,12128,115400,112400,110700,107700,106000,111550,106850,77,32800,500,80950,100,1,15480593,17447,2504.44,10.20,12,0.91,45.00,11045.00,163400,20240612,-31.03,67500,20231101,66.96,163400,-31.03,20240612,67800,66.22,20240214,163400,-31.03,20240612,67500,66.96,20231101,1.88,N,078600,500,77 억,,2779353,N,N,2106,N,00,N
20240926,120655,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,113400,4000,2,3.66,14156862100,126590,58.87,110600,113700,109800,142200,76600,109400,111834.31,17.95,0,9929,115400,112400,110700,107700,106000,111550,106850,77,32800,500,80950,100,1,15480593,17555,2520.00,10.27,12,0.82,45.00,11045.00,163400,20240612,-30.60,67500,20231101,68.00,163400,-30.60,20240612,67800,67.26,20240214,163400,-30.60,20240612,67500,68.00,20231101,1.88,N,078600,500,77 억,,2779353,N,N,2106,N,00,N
20240926,110653,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,113100,3700,2,3.38,11529225800,103398,48.09,110600,113200,109800,142200,76600,109400,111505.41,17.95,0,9161,115400,112400,110700,107700,106000,111550,106850,77,32800,500,80950,100,1,15480593,17509,2513.33,10.24,12,0.67,45.00,11045.00,163400,20240612,-30.78,67500,20231101,67.56,163400,-30.78,20240612,67800,66.81,20240214,163400,-30.78,20240612,67500,67.56,20231101,1.88,N,078600,500,77 억,,2779353,N,N,2106,N,00,N
20240926,100654,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,111400,2000,2,1.83,7584301200,68286,31.76,110600,112400,109800,142200,76600,109400,111069.15,17.95,0,-2958,115400,112400,110700,107700,106000,111550,106850,77,32800,500,80950,100,1,15480593,17245,2475.56,10.09,12,0.44,45.00,11045.00,163400,20240612,-31.82,67500,20231101,65.04,163400,-31.82,20240612,67800,64.31,20240214,163400,-31.82,20240612,67500,65.04,20231101,1.88,N,078600,500,77 억,,2779353,N,N,2106,N,00,N
20240926,090651,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,111400,2000,2,1.83,1310360200,11793,5.48,110600,112000,110300,142200,76600,109400,111128.04,17.95,0,-2222,115400,112400,110700,107700,106000,111550,106850,77,32800,500,80950,100,1,15480593,17245,2475.56,10.09,12,0.08,45.00,11045.00,163400,20240612,-31.82,67500,20231101,65.04,163400,-31.82,20240612,67800,64.31,20240214,163400,-31.82,20240612,67500,65.04,20231101,1.88,N,078600,500,77 억,,2779353,N,N,2106,N,00,N
20240925,160645,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,109400,-1600,5,-1.44,23671516000,213527,66.01,113500,113700,109000,144300,77700,111000,110862.15,17.98,0,-35017,116200,113600,108800,106200,101400,114900,107500,77,33300,500,82140,100,1,15480593,16936,2431.11,9.90,12,1.38,45.00,11045.00,163400,20240612,-33.05,67500,20231101,62.07,163400,-33.05,20240612,67800,61.36,20240214,163400,-33.05,20240612,67500,62.07,20231101,1.83,N,078600,500,77 억,,2783170,N,N,2106,N,00,N
20240925,150651,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,109200,-1800,5,-1.62,22159085200,199721,61.74,113500,113700,109000,144300,77700,111000,110950.20,17.98,0,-35035,116200,113600,108800,106200,101400,114900,107500,77,33300,500,82140,100,1,15480593,16905,2426.67,9.89,12,1.29,45.00,11045.00,163400,20240612,-33.17,67500,20231101,61.78,163400,-33.17,20240612,67800,61.06,20240214,163400,-33.17,20240612,67500,61.78,20231101,1.83,N,078600,500,77 억,,2783170,N,N,4164,N,00,N
20240925,140652,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,111200,200,2,0.18,16713465100,150696,46.59,113500,113700,109000,144300,77700,111000,110908.49,17.98,0,-31023,116200,113600,108800,106200,101400,114900,107500,77,33300,500,82140,100,1,15480593,17214,2471.11,10.07,12,0.97,45.00,11045.00,163400,20240612,-31.95,67500,20231101,64.74,163400,-31.95,20240612,67800,64.01,20240214,163400,-31.95,20240612,67500,64.74,20231101,1.83,N,078600,500,77 억,,2783170,N,N,4164,N,00,N
20240925,130651,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,110800,-200,5,-0.18,15083312900,136003,42.04,113500,113700,109000,144300,77700,111000,110904.27,17.98,0,-25648,116200,113600,108800,106200,101400,114900,107500,77,33300,500,82140,100,1,15480593,17152,2462.22,10.03,12,0.88,45.00,11045.00,163400,20240612,-32.19,67500,20231101,64.15,163400,-32.19,20240612,67800,63.42,20240214,163400,-32.19,20240612,67500,64.15,20231101,1.83,N,078600,500,77 억,,2783170,N,N,4164,N,00,N
20240925,120649,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,110500,-500,5,-0.45,14014803900,126341,39.06,113500,113700,109000,144300,77700,111000,110928.39,17.98,0,-25510,116200,113600,108800,106200,101400,114900,107500,77,33300,500,82140,100,1,15480593,17106,2455.56,10.00,12,0.82,45.00,11045.00,163400,20240612,-32.37,67500,20231101,63.70,163400,-32.37,20240612,67800,62.98,20240214,163400,-32.37,20240612,67500,63.70,20231101,1.83,N,078600,500,77 억,,2783170,N,N,4164,N,00,N
20240925,110648,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,110500,-500,5,-0.45,12776840500,115134,35.59,113500,113700,109000,144300,77700,111000,110973.65,17.98,0,-24445,116200,113600,108800,106200,101400,114900,107500,77,33300,500,82140,100,1,15480593,17106,2455.56,10.00,12,0.74,45.00,11045.00,163400,20240612,-32.37,67500,20231101,63.70,163400,-32.37,20240612,67800,62.98,20240214,163400,-32.37,20240612,67500,63.70,20231101,1.83,N,078600,500,77 억,,2783170,N,N,4164,N,00,N
20240925,100650,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,110500,-500,5,-0.45,8890184500,79840,24.68,113500,113700,109500,144300,77700,111000,111350.01,17.98,0,-15153,116200,113600,108800,106200,101400,114900,107500,77,33300,500,82140,100,1,15480593,17106,2455.56,10.00,12,0.52,45.00,11045.00,163400,20240612,-32.37,67500,20231101,63.70,163400,-32.37,20240612,67800,62.98,20240214,163400,-32.37,20240612,67500,63.70,20231101,1.83,N,078600,500,77 억,,2783170,N,N,4164,N,00,N
20240925,090651,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,109500,-1500,5,-1.35,3708230200,33028,10.21,113500,113700,109500,144300,77700,111000,112275.35,17.98,0,-13531,116200,113600,108800,106200,101400,114900,107500,77,33300,500,82140,100,1,15480593,16951,2433.33,9.91,12,0.21,45.00,11045.00,163400,20240612,-32.99,67500,20231101,62.22,163400,-32.99,20240612,67800,61.50,20240214,163400,-32.99,20240612,67500,62.22,20231101,1.83,N,078600,500,77 억,,2783170,N,N,4164,N,00,N
20240924,160645,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,111000,7000,2,6.73,35323478500,321543,144.91,104000,111400,104000,135200,72800,104000,109854.53,17.92,0,-19959,109533,106766,101533,98766,93533,108150,100150,77,31200,500,76960,100,1,15480593,17183,2466.67,10.05,12,2.08,45.00,11045.00,163400,20240612,-32.07,67500,20231101,64.44,163400,-32.07,20240612,67800,63.72,20240214,163400,-32.07,20240612,67500,64.44,20231101,1.83,N,078600,500,77 억,,2773846,N,N,4093,N,00,N
20240924,150646,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,111000,7000,2,6.73,33324934700,303563,136.80,104000,111400,104000,135200,72800,104000,109779.30,17.92,0,-20498,109533,106766,101533,98766,93533,108150,100150,77,31200,500,76960,100,1,15480593,17183,2466.67,10.05,12,1.96,45.00,11045.00,163400,20240612,-32.07,67500,20231101,64.44,163400,-32.07,20240612,67800,63.72,20240214,163400,-32.07,20240612,67500,64.44,20231101,1.83,N,078600,500,77 억,,2773846,N,N,433,N,00,N
20240924,140645,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,110600,6600,2,6.35,30748120900,280298,126.32,104000,111400,104000,135200,72800,104000,109697.97,17.92,0,-20459,109533,106766,101533,98766,93533,108150,100150,77,31200,500,76960,100,1,15480593,17122,2457.78,10.01,12,1.81,45.00,11045.00,163400,20240612,-32.31,67500,20231101,63.85,163400,-32.31,20240612,67800,63.13,20240214,163400,-32.31,20240612,67500,63.85,20231101,1.83,N,078600,500,77 억,,2773846,N,N,433,N,00,N
20240924,130644,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,109900,5900,2,5.67,28343062800,258541,116.51,104000,111400,104000,135200,72800,104000,109626.96,17.92,0,-18951,109533,106766,101533,98766,93533,108150,100150,77,31200,500,76960,100,1,15480593,17013,2442.22,9.95,12,1.67,45.00,11045.00,163400,20240612,-32.74,67500,20231101,62.81,163400,-32.74,20240612,67800,62.09,20240214,163400,-32.74,20240612,67500,62.81,20231101,1.83,N,078600,500,77 억,,2773846,N,N,433,N,00,N
20240924,120643,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,110100,6100,2,5.87,25528521700,233048,105.02,104000,111400,104000,135200,72800,104000,109541.90,17.92,0,-19102,109533,106766,101533,98766,93533,108150,100150,77,31200,500,76960,100,1,15480593,17044,2446.67,9.97,12,1.51,45.00,11045.00,163400,20240612,-32.62,67500,20231101,63.11,163400,-32.62,20240612,67800,62.39,20240214,163400,-32.62,20240612,67500,63.11,20231101,1.83,N,078600,500,77 억,,2773846,N,N,433,N,00,N
20240924,110646,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,109500,5500,2,5.29,24234541700,221264,99.71,104000,111400,104000,135200,72800,104000,109527.72,17.92,0,-18003,109533,106766,101533,98766,93533,108150,100150,77,31200,500,76960,100,1,15480593,16951,2433.33,9.91,12,1.43,45.00,11045.00,163400,20240612,-32.99,67500,20231101,62.22,163400,-32.99,20240612,67800,61.50,20240214,163400,-32.99,20240612,67500,62.22,20231101,1.83,N,078600,500,77 억,,2773846,N,N,433,N,00,N
20240924,100644,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,110500,6500,2,6.25,19822190100,180904,81.53,104000,111400,104000,135200,72800,104000,109572.98,17.92,0,-11302,109533,106766,101533,98766,93533,108150,100150,77,31200,500,76960,100,1,15480593,17106,2455.56,10.00,12,1.17,45.00,11045.00,163400,20240612,-32.37,67500,20231101,63.70,163400,-32.37,20240612,67800,62.98,20240214,163400,-32.37,20240612,67500,63.70,20231101,1.83,N,078600,500,77 억,,2773846,N,N,433,N,00,N
20240924,090646,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,109700,5700,2,5.48,4833157900,44675,20.13,104000,110100,104000,135200,72800,104000,108184.84,17.92,0,1424,109533,106766,101533,98766,93533,108150,100150,77,31200,500,76960,100,1,15480593,16982,2437.78,9.93,12,0.29,45.00,11045.00,163400,20240612,-32.86,67500,20231101,62.52,163400,-32.86,20240612,67800,61.80,20240214,163400,-32.86,20240612,67500,62.52,20231101,1.83,N,078600,500,77 억,,2773846,N,N,433,N,00,N
20240923,160643,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,104000,7500,2,7.77,22441922500,219949,187.35,96800,104300,96300,125400,67600,96500,102024.92,17.91,0,19261,99700,98100,97200,95600,94700,97650,95150,77,28900,500,71410,100,1,15480593,16100,2311.11,9.42,12,1.42,45.00,11045.00,163400,20240612,-36.35,67500,20231101,54.07,163400,-36.35,20240612,67800,53.39,20240214,163400,-36.35,20240612,67500,54.07,20231101,1.84,N,078600,500,77 억,,2772642,N,N,429,N,00,N
20240923,150644,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,103800,7300,2,7.56,20420860200,200505,170.78,96800,103900,96300,125400,67600,96500,101847.80,17.91,0,16602,99700,98100,97200,95600,94700,97650,95150,77,28900,500,71410,100,1,15480593,16069,2306.67,9.40,12,1.30,45.00,11045.00,163400,20240612,-36.47,67500,20231101,53.78,163400,-36.47,20240612,67800,53.10,20240214,163400,-36.47,20240612,67500,53.78,20231101,1.84,N,078600,500,77 억,,2772642,N,N,84,N,00,N
20240923,140650,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,103300,6800,2,7.05,17702024400,174204,148.38,96800,103900,96300,125400,67600,96500,101617.37,17.91,0,16291,99700,98100,97200,95600,94700,97650,95150,77,28900,500,71410,100,1,15480593,15991,2295.56,9.35,12,1.13,45.00,11045.00,163400,20240612,-36.78,67500,20231101,53.04,163400,-36.78,20240612,67800,52.36,20240214,163400,-36.78,20240612,67500,53.04,20231101,1.84,N,078600,500,77 억,,2772642,N,N,84,N,00,N
20240923,130645,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,102900,6400,2,6.63,15996347500,157674,134.30,96800,103900,96300,125400,67600,96500,101452.82,17.91,0,14547,99700,98100,97200,95600,94700,97650,95150,77,28900,500,71410,100,1,15480593,15930,2286.67,9.32,12,1.02,45.00,11045.00,163400,20240612,-37.03,67500,20231101,52.44,163400,-37.03,20240612,67800,51.77,20240214,163400,-37.03,20240612,67500,52.44,20231101,1.84,N,078600,500,77 억,,2772642,N,N,84,N,00,N
20240923,120643,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,101900,5400,2,5.60,14972729400,147695,125.80,96800,103900,96300,125400,67600,96500,101376.83,17.91,0,16082,99700,98100,97200,95600,94700,97650,95150,77,28900,500,71410,100,1,15480593,15775,2264.44,9.23,12,0.95,45.00,11045.00,163400,20240612,-37.64,67500,20231101,50.96,163400,-37.64,20240612,67800,50.29,20240214,163400,-37.64,20240612,67500,50.96,20231101,1.84,N,078600,500,77 억,,2772642,N,N,84,N,00,N
20240923,110645,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,102700,6200,2,6.42,13510998500,133362,113.59,96800,103900,96300,125400,67600,96500,101311.61,17.91,0,13824,99700,98100,97200,95600,94700,97650,95150,77,28900,500,71410,100,1,15480593,15899,2282.22,9.30,12,0.86,45.00,11045.00,163400,20240612,-37.15,67500,20231101,52.15,163400,-37.15,20240612,67800,51.47,20240214,163400,-37.15,20240612,67500,52.15,20231101,1.84,N,078600,500,77 억,,2772642,N,N,84,N,00,N
20240923,100643,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,102200,5700,2,5.91,9637879500,95672,81.49,96800,102400,96300,125400,67600,96500,100739.88,17.91,0,10971,99700,98100,97200,95600,94700,97650,95150,77,28900,500,71410,100,1,15480593,15821,2271.11,9.25,12,0.62,45.00,11045.00,163400,20240612,-37.45,67500,20231101,51.41,163400,-37.45,20240612,67800,50.74,20240214,163400,-37.45,20240612,67500,51.41,20231101,1.84,N,078600,500,77 억,,2772642,N,N,84,N,00,N
20240923,090643,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,99600,3100,2,3.21,914804300,9345,7.96,96800,99600,96300,125400,67600,96500,97896.12,17.91,0,2141,99700,98100,97200,95600,94700,97650,95150,77,28900,500,71410,100,1,15480593,15419,2213.33,9.02,12,0.06,45.00,11045.00,163400,20240612,-39.05,67500,20231101,47.56,163400,-39.05,20240612,67800,46.90,20240214,163400,-39.05,20240612,67500,47.56,20231101,1.84,N,078600,500,77 억,,2772642,N,N,84,N,00,N
20240913,160612,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,97000,-1200,5,-1.22,10527743500,107865,61.87,98200,99800,96200,127600,68800,98200,97601.93,17.73,0,-1230,102066,100132,97366,95432,92666,101100,96400,77,29400,500,72660,100,1,15480593,15016,2155.56,8.78,12,0.70,45.00,11045.00,163400,20240612,-40.64,67500,20231101,43.70,163400,-40.64,20240612,67800,43.07,20240214,163400,-40.64,20240612,67500,43.70,20231101,1.90,N,078600,500,77 억,,2744746,N,N,1283,N,00,N
20240913,150617,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,97400,-800,5,-0.81,8205216200,83951,48.15,98200,99800,96200,127600,68800,98200,97738.16,17.73,0,-5371,102066,100132,97366,95432,92666,101100,96400,77,29400,500,72660,100,1,15480593,15078,2164.44,8.82,12,0.54,45.00,11045.00,163400,20240612,-40.39,67500,20231101,44.30,163400,-40.39,20240612,67800,43.66,20240214,163400,-40.39,20240612,67500,44.30,20231101,1.90,N,078600,500,77 억,,2744746,N,N,250,N,00,N
20240913,140620,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,97700,-500,5,-0.51,6458371200,66179,37.96,98200,99800,96200,127600,68800,98200,97589.43,17.73,0,-2625,102066,100132,97366,95432,92666,101100,96400,77,29400,500,72660,100,1,15480593,15125,2171.11,8.85,12,0.43,45.00,11045.00,163400,20240612,-40.21,67500,20231101,44.74,163400,-40.21,20240612,67800,44.10,20240214,163400,-40.21,20240612,67500,44.74,20231101,1.90,N,078600,500,77 억,,2744746,N,N,250,N,00,N
20240913,130616,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,97300,-900,5,-0.92,5762098600,59040,33.87,98200,99800,96200,127600,68800,98200,97596.52,17.73,0,-4177,102066,100132,97366,95432,92666,101100,96400,77,29400,500,72660,100,1,15480593,15063,2162.22,8.81,12,0.38,45.00,11045.00,163400,20240612,-40.45,67500,20231101,44.15,163400,-40.45,20240612,67800,43.51,20240214,163400,-40.45,20240612,67500,44.15,20231101,1.90,N,078600,500,77 억,,2744746,N,N,250,N,00,N
20240913,120616,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,97100,-1100,5,-1.12,5156516700,52817,30.30,98200,99800,96200,127600,68800,98200,97629.87,17.73,0,-3590,102066,100132,97366,95432,92666,101100,96400,77,29400,500,72660,100,1,15480593,15032,2157.78,8.79,12,0.34,45.00,11045.00,163400,20240612,-40.58,67500,20231101,43.85,163400,-40.58,20240612,67800,43.22,20240214,163400,-40.58,20240612,67500,43.85,20231101,1.90,N,078600,500,77 억,,2744746,N,N,250,N,00,N
20240913,110617,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,97300,-900,5,-0.92,4293071100,43898,25.18,98200,99800,96200,127600,68800,98200,97796.51,17.73,0,-2972,102066,100132,97366,95432,92666,101100,96400,77,29400,500,72660,100,1,15480593,15063,2162.22,8.81,12,0.28,45.00,11045.00,163400,20240612,-40.45,67500,20231101,44.15,163400,-40.45,20240612,67800,43.51,20240214,163400,-40.45,20240612,67500,44.15,20231101,1.90,N,078600,500,77 억,,2744746,N,N,250,N,00,N
20240913,100619,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,97800,-400,5,-0.41,3498276000,35744,20.50,98200,99800,96200,127600,68800,98200,97870.30,17.73,0,-3417,102066,100132,97366,95432,92666,101100,96400,77,29400,500,72660,100,1,15480593,15140,2173.33,8.85,12,0.23,45.00,11045.00,163400,20240612,-40.15,67500,20231101,44.89,163400,-40.15,20240612,67800,44.25,20240214,163400,-40.15,20240612,67500,44.89,20231101,1.90,N,078600,500,77 억,,2744746,N,N,250,N,00,N
20240913,090621,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,98100,-100,5,-0.10,549464300,5615,3.22,98200,98500,97200,127600,68800,98200,97856.51,17.73,0,58,102066,100132,97366,95432,92666,101100,96400,77,29400,500,72660,100,1,15480593,15186,2180.00,8.88,12,0.04,45.00,11045.00,163400,20240612,-39.96,67500,20231101,45.33,163400,-39.96,20240612,67800,44.69,20240214,163400,-39.96,20240612,67500,45.33,20231101,1.90,N,078600,500,77 억,,2744746,N,N,250,N,00,N
20240912,160610,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,98200,4000,2,4.25,16867567300,173558,84.50,96300,99300,94600,122400,66000,94200,97183.13,17.97,0,-27180,98333,96266,93633,91566,88933,97300,92600,77,28200,500,69700,100,1,15480593,15202,2182.22,8.89,12,1.12,45.00,11045.00,163400,20240612,-39.90,67500,20231101,45.48,163400,-39.90,20240612,67800,44.84,20240214,163400,-39.90,20240612,67500,45.48,20231101,1.90,N,078600,500,77 억,,2782109,N,N,245,N,00,N
20240912,150615,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,99100,4900,2,5.20,14900214800,153598,74.78,96300,99100,94600,122400,66000,94200,97007.87,17.97,0,-21842,98333,96266,93633,91566,88933,97300,92600,77,28200,500,69700,100,1,15480593,15341,2202.22,8.97,12,0.99,45.00,11045.00,163400,20240612,-39.35,67500,20231101,46.81,163400,-39.35,20240612,67800,46.17,20240214,163400,-39.35,20240612,67500,46.81,20231101,1.90,N,078600,500,77 억,,2782109,N,N,2342,N,00,N
20240912,140617,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,98700,4500,2,4.78,11798782700,122192,59.49,96300,98800,94600,122400,66000,94200,96559.37,17.97,0,-15555,98333,96266,93633,91566,88933,97300,92600,77,28200,500,69700,100,1,15480593,15279,2193.33,8.94,12,0.79,45.00,11045.00,163400,20240612,-39.60,67500,20231101,46.22,163400,-39.60,20240612,67800,45.58,20240214,163400,-39.60,20240612,67500,46.22,20231101,1.90,N,078600,500,77 억,,2782109,N,N,2342,N,00,N
20240912,130614,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,97600,3400,2,3.61,9021048300,93845,45.69,96300,97600,94600,122400,66000,94200,96127.11,17.97,0,-13028,98333,96266,93633,91566,88933,97300,92600,77,28200,500,69700,100,1,15480593,15109,2168.89,8.84,12,0.61,45.00,11045.00,163400,20240612,-40.27,67500,20231101,44.59,163400,-40.27,20240612,67800,43.95,20240214,163400,-40.27,20240612,67500,44.59,20231101,1.90,N,078600,500,77 억,,2782109,N,N,2342,N,00,N
20240912,120613,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,97000,2800,2,2.97,8088289800,84245,41.01,96300,97300,94600,122400,66000,94200,96009.14,17.97,0,-15249,98333,96266,93633,91566,88933,97300,92600,77,28200,500,69700,100,1,15480593,15016,2155.56,8.78,12,0.54,45.00,11045.00,163400,20240612,-40.64,67500,20231101,43.70,163400,-40.64,20240612,67800,43.07,20240214,163400,-40.64,20240612,67500,43.70,20231101,1.90,N,078600,500,77 억,,2782109,N,N,2342,N,00,N
20240912,110611,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,96200,2000,2,2.12,6412381600,66935,32.59,96300,96800,94600,122400,66000,94200,95800.13,17.97,0,-19243,98333,96266,93633,91566,88933,97300,92600,77,28200,500,69700,100,1,15480593,14892,2137.78,8.71,12,0.43,45.00,11045.00,163400,20240612,-41.13,67500,20231101,42.52,163400,-41.13,20240612,67800,41.89,20240214,163400,-41.13,20240612,67500,42.52,20231101,1.90,N,078600,500,77 억,,2782109,N,N,2342,N,00,N
20240912,100613,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,95200,1000,2,1.06,4875518700,50870,24.77,96300,96800,94600,122400,66000,94200,95842.71,17.97,0,-11928,98333,96266,93633,91566,88933,97300,92600,77,28200,500,69700,100,1,15480593,14738,2115.56,8.62,12,0.33,45.00,11045.00,163400,20240612,-41.74,67500,20231101,41.04,163400,-41.74,20240612,67800,40.41,20240214,163400,-41.74,20240612,67500,41.04,20231101,1.90,N,078600,500,77 억,,2782109,N,N,2342,N,00,N
20240912,090614,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,95800,1600,2,1.70,1069153200,11167,5.44,96300,96300,95100,122400,66000,94200,95742.20,17.97,0,-3557,98333,96266,93633,91566,88933,97300,92600,77,28200,500,69700,100,1,15480593,14830,2128.89,8.67,12,0.07,45.00,11045.00,163400,20240612,-41.37,67500,20231101,41.93,163400,-41.37,20240612,67800,41.30,20240214,163400,-41.37,20240612,67500,41.93,20231101,1.90,N,078600,500,77 억,,2782109,N,N,2342,N,00,N
20240911,160601,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,94200,3400,2,3.74,19033944200,203572,128.65,91000,95700,91000,118000,63600,90800,93499.37,18.10,0,19269,95400,93100,91800,89500,88200,92450,88850,77,27200,500,67190,100,1,15480593,14583,2093.33,8.53,12,1.32,45.00,11045.00,163400,20240612,-42.35,67500,20231101,39.56,163400,-42.35,20240612,67800,38.94,20240214,163400,-42.35,20240612,67500,39.56,20231101,1.95,N,078600,500,77 억,,2801273,N,N,2338,N,00,N
20240911,150605,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,93900,3100,2,3.41,17890121100,191430,120.98,91000,95700,91000,118000,63600,90800,93455.17,18.10,0,14413,95400,93100,91800,89500,88200,92450,88850,77,27200,500,67190,100,1,15480593,14536,2086.67,8.50,12,1.24,45.00,11045.00,163400,20240612,-42.53,67500,20231101,39.11,163400,-42.53,20240612,67800,38.50,20240214,163400,-42.53,20240612,67500,39.11,20231101,1.95,N,078600,500,77 억,,2801273,N,N,843,N,00,N
20240911,140604,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,95500,4700,2,5.18,14385864800,154252,97.48,91000,95700,91000,118000,63600,90800,93262.11,18.10,0,12787,95400,93100,91800,89500,88200,92450,88850,77,27200,500,67190,100,1,15480593,14784,2122.22,8.65,12,1.00,45.00,11045.00,163400,20240612,-41.55,67500,20231101,41.48,163400,-41.55,20240612,67800,40.86,20240214,163400,-41.55,20240612,67500,41.48,20231101,1.95,N,078600,500,77 억,,2801273,N,N,843,N,00,N
20240911,130604,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,93800,3000,2,3.30,9794042800,105773,66.84,91000,94000,91000,118000,63600,90800,92594.94,18.10,0,13176,95400,93100,91800,89500,88200,92450,88850,77,27200,500,67190,100,1,15480593,14521,2084.44,8.49,12,0.68,45.00,11045.00,163400,20240612,-42.59,67500,20231101,38.96,163400,-42.59,20240612,67800,38.35,20240214,163400,-42.59,20240612,67500,38.96,20231101,1.95,N,078600,500,77 억,,2801273,N,N,843,N,00,N
20240911,120607,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,92600,1800,2,1.98,8194581300,88602,55.99,91000,94000,91000,118000,63600,90800,92487.56,18.10,0,11308,95400,93100,91800,89500,88200,92450,88850,77,27200,500,67190,100,1,15480593,14335,2057.78,8.38,12,0.57,45.00,11045.00,163400,20240612,-43.33,67500,20231101,37.19,163400,-43.33,20240612,67800,36.58,20240214,163400,-43.33,20240612,67500,37.19,20231101,1.95,N,078600,500,77 억,,2801273,N,N,843,N,00,N
20240911,110559,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,92200,1400,2,1.54,5522815600,59916,37.86,91000,93100,91000,118000,63600,90800,92176.00,18.10,0,5430,95400,93100,91800,89500,88200,92450,88850,77,27200,500,67190,100,1,15480593,14273,2048.89,8.35,12,0.39,45.00,11045.00,163400,20240612,-43.57,67500,20231101,36.59,163400,-43.57,20240612,67800,35.99,20240214,163400,-43.57,20240612,67500,36.59,20231101,1.95,N,078600,500,77 억,,2801273,N,N,843,N,00,N
20240911,100559,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,92400,1600,2,1.76,3843871900,41729,26.37,91000,93100,91000,118000,63600,90800,92115.15,18.10,0,7306,95400,93100,91800,89500,88200,92450,88850,77,27200,500,67190,100,1,15480593,14304,2053.33,8.37,12,0.27,45.00,11045.00,163400,20240612,-43.45,67500,20231101,36.89,163400,-43.45,20240612,67800,36.28,20240214,163400,-43.45,20240612,67500,36.89,20231101,1.95,N,078600,500,77 억,,2801273,N,N,843,N,00,N
20240911,090609,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,92600,1800,2,1.98,678590500,7374,4.66,91000,92700,91000,118000,63600,90800,92024.92,18.10,0,1880,95400,93100,91800,89500,88200,92450,88850,77,27200,500,67190,100,1,15480593,14335,2057.78,8.38,12,0.05,45.00,11045.00,163400,20240612,-43.33,67500,20231101,37.19,163400,-43.33,20240612,67800,36.58,20240214,163400,-43.33,20240612,67500,37.19,20231101,1.95,N,078600,500,77 억,,2801273,N,N,843,N,00,N
20240910,160602,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,90800,-2400,5,-2.58,14387258100,156683,70.36,93200,94100,90500,121100,65300,93200,91828.06,18.39,0,11862,95733,94466,91933,90666,88133,95100,91300,77,27900,500,68960,100,1,15480593,14056,2017.78,8.22,12,1.01,45.00,11045.00,163400,20240612,-44.43,67500,20231101,34.52,163400,-44.43,20240612,67800,33.92,20240214,163400,-44.43,20240612,67500,34.52,20231101,1.98,N,078600,500,77 억,,2847212,N,N,843,N,00,N
20240910,150605,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,91100,-2100,5,-2.25,13068773200,142181,63.85,93200,94100,90500,121100,65300,93200,91916.43,18.39,0,9262,95733,94466,91933,90666,88133,95100,91300,77,27900,500,68960,100,1,15480593,14103,2024.44,8.25,12,0.92,45.00,11045.00,163400,20240612,-44.25,67500,20231101,34.96,163400,-44.25,20240612,67800,34.37,20240214,163400,-44.25,20240612,67500,34.96,20231101,1.98,N,078600,500,77 억,,2847212,N,N,61,N,00,N
20240910,140602,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,91100,-2100,5,-2.25,10988642500,119323,53.59,93200,94100,90500,121100,65300,93200,92091.55,18.39,0,2746,95733,94466,91933,90666,88133,95100,91300,77,27900,500,68960,100,1,15480593,14103,2024.44,8.25,12,0.77,45.00,11045.00,163400,20240612,-44.25,67500,20231101,34.96,163400,-44.25,20240612,67800,34.37,20240214,163400,-44.25,20240612,67500,34.96,20231101,1.98,N,078600,500,77 억,,2847212,N,N,61,N,00,N
20240910,130602,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,90700,-2500,5,-2.68,9353347100,101318,45.50,93200,94100,90700,121100,65300,93200,92316.72,18.39,0,-6420,95733,94466,91933,90666,88133,95100,91300,77,27900,500,68960,100,1,15480593,14041,2015.56,8.21,12,0.65,45.00,11045.00,163400,20240612,-44.49,67500,20231101,34.37,163400,-44.49,20240612,67800,33.78,20240214,163400,-44.49,20240612,67500,34.37,20231101,1.98,N,078600,500,77 억,,2847212,N,N,61,N,00,N
20240910,120602,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,91000,-2200,5,-2.36,8023451700,86691,38.93,93200,94100,90900,121100,65300,93200,92552.29,18.39,0,-11641,95733,94466,91933,90666,88133,95100,91300,77,27900,500,68960,100,1,15480593,14087,2022.22,8.24,12,0.56,45.00,11045.00,163400,20240612,-44.31,67500,20231101,34.81,163400,-44.31,20240612,67800,34.22,20240214,163400,-44.31,20240612,67500,34.81,20231101,1.98,N,078600,500,77 억,,2847212,N,N,61,N,00,N
20240910,110600,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,92000,-1200,5,-1.29,6094691700,65571,29.45,93200,94100,91800,121100,65300,93200,92947.97,18.39,0,-15350,95733,94466,91933,90666,88133,95100,91300,77,27900,500,68960,100,1,15480593,14242,2044.44,8.33,12,0.42,45.00,11045.00,163400,20240612,-43.70,67500,20231101,36.30,163400,-43.70,20240612,67800,35.69,20240214,163400,-43.70,20240612,67500,36.30,20231101,1.98,N,078600,500,77 억,,2847212,N,N,61,N,00,N
20240910,100603,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,93400,200,2,0.21,4382394000,47055,21.13,93200,94100,92000,121100,65300,93200,93133.44,18.39,0,-9987,95733,94466,91933,90666,88133,95100,91300,77,27900,500,68960,100,1,15480593,14459,2075.56,8.46,12,0.30,45.00,11045.00,163400,20240612,-42.84,67500,20231101,38.37,163400,-42.84,20240612,67800,37.76,20240214,163400,-42.84,20240612,67500,38.37,20231101,1.98,N,078600,500,77 억,,2847212,N,N,61,N,00,N
20240910,090601,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,93500,300,2,0.32,1299057000,13913,6.25,93200,94100,92900,121100,65300,93200,93370.04,18.39,0,-6327,95733,94466,91933,90666,88133,95100,91300,77,27900,500,68960,100,1,15480593,14474,2077.78,8.47,12,0.09,45.00,11045.00,163400,20240612,-42.78,67500,20231101,38.52,163400,-42.78,20240612,67800,37.91,20240214,163400,-42.78,20240612,67500,38.52,20231101,1.98,N,078600,500,77 억,,2847212,N,N,61,N,00,N
20240909,160550,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,93200,300,2,0.32,19837419500,217678,51.68,90300,93200,89400,120700,65100,92900,91123.40,18.25,0,16247,105033,98966,95733,89666,86433,97350,88050,77,27800,500,68740,100,1,15480593,14428,2071.11,8.44,12,1.41,45.00,11045.00,163400,20240612,-42.96,67500,20231101,38.07,163400,-42.96,20240612,67800,37.46,20240214,163400,-42.96,20240612,67500,38.07,20231101,2.02,N,078600,500,77 억,,2825925,N,N,61,N,00,N
20240909,150553,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,91900,-1000,5,-1.08,18456751000,202749,48.14,90300,93100,89400,120700,65100,92900,91031.49,18.25,0,16208,105033,98966,95733,89666,86433,97350,88050,77,27800,500,68740,100,1,15480593,14227,2042.22,8.32,12,1.31,45.00,11045.00,163400,20240612,-43.76,67500,20231101,36.15,163400,-43.76,20240612,67800,35.55,20240214,163400,-43.76,20240612,67500,36.15,20231101,2.02,N,078600,500,77 억,,2825925,N,N,119,N,00,N
20240909,140558,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,92200,-700,5,-0.75,16320658300,179610,42.64,90300,93100,89400,120700,65100,92900,90865.95,18.25,0,11417,105033,98966,95733,89666,86433,97350,88050,77,27800,500,68740,100,1,15480593,14273,2048.89,8.35,12,1.16,45.00,11045.00,163400,20240612,-43.57,67500,20231101,36.59,163400,-43.57,20240612,67800,35.99,20240214,163400,-43.57,20240612,67500,36.59,20231101,2.02,N,078600,500,77 억,,2825925,N,N,119,N,00,N
20240909,130555,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,91200,-1700,5,-1.83,13390843000,147742,35.08,90300,91700,89400,120700,65100,92900,90634.97,18.25,0,4296,105033,98966,95733,89666,86433,97350,88050,77,27800,500,68740,100,1,15480593,14118,2026.67,8.26,12,0.95,45.00,11045.00,163400,20240612,-44.19,67500,20231101,35.11,163400,-44.19,20240612,67800,34.51,20240214,163400,-44.19,20240612,67500,35.11,20231101,2.02,N,078600,500,77 억,,2825925,N,N,119,N,00,N
20240909,120552,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,91100,-1800,5,-1.94,11746472400,129681,30.79,90300,91700,89400,120700,65100,92900,90577.76,18.25,0,2545,105033,98966,95733,89666,86433,97350,88050,77,27800,500,68740,100,1,15480593,14103,2024.44,8.25,12,0.84,45.00,11045.00,163400,20240612,-44.25,67500,20231101,34.96,163400,-44.25,20240612,67800,34.37,20240214,163400,-44.25,20240612,67500,34.96,20231101,2.02,N,078600,500,77 억,,2825925,N,N,119,N,00,N
20240909,110553,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,90600,-2300,5,-2.48,9732521000,107537,25.53,90300,91700,89400,120700,65100,92900,90501.45,18.25,0,-1981,105033,98966,95733,89666,86433,97350,88050,77,27800,500,68740,100,1,15480593,14025,2013.33,8.20,12,0.69,45.00,11045.00,163400,20240612,-44.55,67500,20231101,34.22,163400,-44.55,20240612,67800,33.63,20240214,163400,-44.55,20240612,67500,34.22,20231101,2.02,N,078600,500,77 억,,2825925,N,N,119,N,00,N
20240909,100557,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,90400,-2500,5,-2.69,7527337100,83073,19.72,90300,91700,89600,120700,65100,92900,90608.05,18.25,0,-1695,105033,98966,95733,89666,86433,97350,88050,77,27800,500,68740,100,1,15480593,13994,2008.89,8.18,12,0.54,45.00,11045.00,163400,20240612,-44.68,67500,20231101,33.93,163400,-44.68,20240612,67800,33.33,20240214,163400,-44.68,20240612,67500,33.93,20231101,2.02,N,078600,500,77 억,,2825925,N,N,119,N,00,N
20240909,090551,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,91400,-1500,5,-1.61,2108569500,23264,5.52,90300,91400,90200,120700,65100,92900,90625.73,18.25,0,4634,105033,98966,95733,89666,86433,97350,88050,77,27800,500,68740,100,1,15480593,14149,2031.11,8.28,12,0.15,45.00,11045.00,163400,20240612,-44.06,67500,20231101,35.41,163400,-44.06,20240612,67800,34.81,20240214,163400,-44.06,20240612,67500,35.41,20231101,2.02,N,078600,500,77 억,,2825925,N,N,119,N,00,N
20240906,160545,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,92900,-8100,5,-8.02,39717054200,417570,272.99,100700,101800,92500,131300,70700,101000,95120.16,17.83,0,62843,107933,104466,102333,98866,96733,103400,97800,77,30300,500,74740,100,1,15480593,14381,2064.44,8.41,12,2.70,45.00,11045.00,163400,20240612,-43.15,67500,20231101,37.63,163400,-43.15,20240612,67800,37.02,20240214,163400,-43.15,20240612,67500,37.63,20231101,2.12,N,078600,500,77 억,,2760241,N,N,119,N,00,N
20240906,150554,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,93700,-7300,5,-7.23,34408635900,360487,235.68,100700,101800,93500,131300,70700,101000,95450.42,17.83,0,57493,107933,104466,102333,98866,96733,103400,97800,77,30300,500,74740,100,1,15480593,14505,2082.22,8.48,12,2.33,45.00,11045.00,163400,20240612,-42.66,67500,20231101,38.81,163400,-42.66,20240612,67800,38.20,20240214,163400,-42.66,20240612,67500,38.81,20231101,2.12,N,078600,500,77 억,,2760241,N,N,512,N,00,N
20240906,140556,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,93600,-7400,5,-7.33,28467411100,297106,194.24,100700,101800,93500,131300,70700,101000,95815.67,17.83,0,36085,107933,104466,102333,98866,96733,103400,97800,77,30300,500,74740,100,1,15480593,14490,2080.00,8.47,12,1.92,45.00,11045.00,163400,20240612,-42.72,67500,20231101,38.67,163400,-42.72,20240612,67800,38.05,20240214,163400,-42.72,20240612,67500,38.67,20231101,2.12,N,078600,500,77 억,,2760241,N,N,512,N,00,N
20240906,130553,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,93600,-7400,5,-7.33,23841610700,247785,161.99,100700,101800,93500,131300,70700,101000,96218.94,17.83,0,22762,107933,104466,102333,98866,96733,103400,97800,77,30300,500,74740,100,1,15480593,14490,2080.00,8.47,12,1.60,45.00,11045.00,163400,20240612,-42.72,67500,20231101,38.67,163400,-42.72,20240612,67800,38.05,20240214,163400,-42.72,20240612,67500,38.67,20231101,2.12,N,078600,500,77 억,,2760241,N,N,512,N,00,N
20240906,120554,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,94700,-6300,5,-6.24,18018255800,185962,121.58,100700,101800,94400,131300,70700,101000,96892.14,17.83,0,14059,107933,104466,102333,98866,96733,103400,97800,77,30300,500,74740,100,1,15480593,14660,2104.44,8.57,12,1.20,45.00,11045.00,163400,20240612,-42.04,67500,20231101,40.30,163400,-42.04,20240612,67800,39.68,20240214,163400,-42.04,20240612,67500,40.30,20231101,2.12,N,078600,500,77 억,,2760241,N,N,512,N,00,N
20240906,110557,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,97000,-4000,5,-3.96,11978529500,122506,80.09,100700,101800,96000,131300,70700,101000,97779.13,17.83,0,13552,107933,104466,102333,98866,96733,103400,97800,77,30300,500,74740,100,1,15480593,15016,2155.56,8.78,12,0.79,45.00,11045.00,163400,20240612,-40.64,67500,20231101,43.70,163400,-40.64,20240612,67800,43.07,20240214,163400,-40.64,20240612,67500,43.70,20231101,2.12,N,078600,500,77 억,,2760241,N,N,512,N,00,N
20240906,100551,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,96600,-4400,5,-4.36,8490696200,86395,56.48,100700,101800,96000,131300,70700,101000,98277.63,17.83,0,13586,107933,104466,102333,98866,96733,103400,97800,77,30300,500,74740,100,1,15480593,14954,2146.67,8.75,12,0.56,45.00,11045.00,163400,20240612,-40.88,67500,20231101,43.11,163400,-40.88,20240612,67800,42.48,20240214,163400,-40.88,20240612,67500,43.11,20231101,2.12,N,078600,500,77 억,,2760241,N,N,512,N,00,N
20240906,090554,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,101100,100,2,0.10,855328900,8459,5.53,100700,101800,100500,131300,70700,101000,101114.66,17.83,0,619,107933,104466,102333,98866,96733,103400,97800,77,30300,500,74740,100,1,15480593,15651,2246.67,9.15,12,0.05,45.00,11045.00,163400,20240612,-38.13,67500,20231101,49.78,163400,-38.13,20240612,67800,49.12,20240214,163400,-38.13,20240612,67500,49.78,20231101,2.12,N,078600,500,77 억,,2760241,N,N,512,N,00,N
20240905,160545,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,101000,-2900,5,-2.79,15475007500,151000,91.81,104900,105800,100200,135000,72800,103900,102486.01,17.51,0,22560,108300,106100,104400,102200,100500,107200,103300,77,31100,500,76880,100,1,15480593,15635,2244.44,9.14,12,0.98,45.00,11045.00,163400,20240612,-38.19,67500,20231101,49.63,163400,-38.19,20240612,67800,48.97,20240214,163400,-38.19,20240612,67500,49.63,20231101,2.03,N,078600,500,77 억,,2711266,N,N,512,N,00,N
20240905,150553,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,101800,-2100,5,-2.02,14514818800,141530,86.05,104900,105800,100200,135000,72800,103900,102556.24,17.51,0,21865,108300,106100,104400,102200,100500,107200,103300,77,31100,500,76880,100,1,15480593,15759,2262.22,9.22,12,0.91,45.00,11045.00,163400,20240612,-37.70,67500,20231101,50.81,163400,-37.70,20240612,67800,50.15,20240214,163400,-37.70,20240612,67500,50.81,20231101,2.03,N,078600,500,77 억,,2711266,N,N,231,N,00,N
20240905,140550,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,100400,-3500,5,-3.37,12390199200,120549,73.30,104900,105800,100200,135000,72800,103900,102781.20,17.51,0,15620,108300,106100,104400,102200,100500,107200,103300,77,31100,500,76880,100,1,15480593,15543,2231.11,9.09,12,0.78,45.00,11045.00,163400,20240612,-38.56,67500,20231101,48.74,163400,-38.56,20240612,67800,48.08,20240214,163400,-38.56,20240612,67500,48.74,20231101,2.03,N,078600,500,77 억,,2711266,N,N,231,N,00,N
20240905,130553,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,100700,-3200,5,-3.08,10762644700,104382,63.47,104900,105800,100500,135000,72800,103900,103108.05,17.51,0,9942,108300,106100,104400,102200,100500,107200,103300,77,31100,500,76880,100,1,15480593,15589,2237.78,9.12,12,0.67,45.00,11045.00,163400,20240612,-38.37,67500,20231101,49.19,163400,-38.37,20240612,67800,48.53,20240214,163400,-38.37,20240612,67500,49.19,20231101,2.03,N,078600,500,77 억,,2711266,N,N,231,N,00,N
20240905,120549,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,102200,-1700,5,-1.64,8500941400,81999,49.86,104900,105800,101100,135000,72800,103900,103671.21,17.51,0,2421,108300,106100,104400,102200,100500,107200,103300,77,31100,500,76880,100,1,15480593,15821,2271.11,9.25,12,0.53,45.00,11045.00,163400,20240612,-37.45,67500,20231101,51.41,163400,-37.45,20240612,67800,50.74,20240214,163400,-37.45,20240612,67500,51.41,20231101,2.03,N,078600,500,77 억,,2711266,N,N,231,N,00,N
20240905,110546,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,102600,-1300,5,-1.25,6168425000,59126,35.95,104900,105800,102500,135000,72800,103900,104326.96,17.51,0,-8359,108300,106100,104400,102200,100500,107200,103300,77,31100,500,76880,100,1,15480593,15883,2280.00,9.29,12,0.38,45.00,11045.00,163400,20240612,-37.21,67500,20231101,52.00,163400,-37.21,20240612,67800,51.33,20240214,163400,-37.21,20240612,67500,52.00,20231101,2.03,N,078600,500,77 억,,2711266,N,N,231,N,00,N
20240905,100547,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,104700,800,2,0.77,3785401000,36141,21.97,104900,105800,103600,135000,72800,103900,104740.38,17.51,0,-3467,108300,106100,104400,102200,100500,107200,103300,77,31100,500,76880,100,1,15480593,16208,2326.67,9.48,12,0.23,45.00,11045.00,163400,20240612,-35.92,67500,20231101,55.11,163400,-35.92,20240612,67800,54.42,20240214,163400,-35.92,20240612,67500,55.11,20231101,2.03,N,078600,500,77 억,,2711266,N,N,231,N,00,N
20240905,090552,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,104600,700,2,0.67,915552700,8725,5.30,104900,105800,104500,135000,72800,103900,104937.38,17.51,0,-1496,108300,106100,104400,102200,100500,107200,103300,77,31100,500,76880,100,1,15480593,16193,2324.44,9.47,12,0.06,45.00,11045.00,163400,20240612,-35.99,67500,20231101,54.96,163400,-35.99,20240612,67800,54.28,20240214,163400,-35.99,20240612,67500,54.96,20231101,2.03,N,078600,500,77 억,,2711266,N,N,231,N,00,N
20240904,160539,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,103900,-4100,5,-3.80,16963708200,162567,70.10,103000,106600,102700,140400,75600,108000,104348.90,17.18,0,23963,117733,112866,110433,105566,103133,111650,104350,77,32400,500,79920,100,1,15480593,16084,2308.89,9.41,12,1.05,45.00,11045.00,163400,20240612,-36.41,67500,20231101,53.93,163400,-36.41,20240612,67800,53.24,20240214,163400,-36.41,20240612,67500,53.93,20231101,1.95,N,078600,500,77 억,,2659398,N,N,231,N,00,N
20240904,150544,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,103300,-4700,5,-4.35,15504199900,148449,64.02,103000,106600,102700,140400,75600,108000,104440.90,17.18,0,20236,117733,112866,110433,105566,103133,111650,104350,77,32400,500,79920,100,1,15480593,15991,2295.56,9.35,12,0.96,45.00,11045.00,163400,20240612,-36.78,67500,20231101,53.04,163400,-36.78,20240612,67800,52.36,20240214,163400,-36.78,20240612,67500,53.04,20231101,1.95,N,078600,500,77 억,,2659398,N,N,139,N,00,N
20240904,140545,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,103500,-4500,5,-4.17,12614340400,120483,51.96,103000,106600,102700,140400,75600,108000,104697.68,17.18,0,17459,117733,112866,110433,105566,103133,111650,104350,77,32400,500,79920,100,1,15480593,16022,2300.00,9.37,12,0.78,45.00,11045.00,163400,20240612,-36.66,67500,20231101,53.33,163400,-36.66,20240612,67800,52.65,20240214,163400,-36.66,20240612,67500,53.33,20231101,1.95,N,078600,500,77 억,,2659398,N,N,139,N,00,N
20240904,130545,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,104200,-3800,5,-3.52,11632503000,111040,47.88,103000,106600,102700,140400,75600,108000,104759.14,17.18,0,17472,117733,112866,110433,105566,103133,111650,104350,77,32400,500,79920,100,1,15480593,16131,2315.56,9.43,12,0.72,45.00,11045.00,163400,20240612,-36.23,67500,20231101,54.37,163400,-36.23,20240612,67800,53.69,20240214,163400,-36.23,20240612,67500,54.37,20231101,1.95,N,078600,500,77 억,,2659398,N,N,139,N,00,N
20240904,120542,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,104400,-3600,5,-3.33,10000121000,95340,41.11,103000,106600,102700,140400,75600,108000,104888.55,17.18,0,14249,117733,112866,110433,105566,103133,111650,104350,77,32400,500,79920,100,1,15480593,16162,2320.00,9.45,12,0.62,45.00,11045.00,163400,20240612,-36.11,67500,20231101,54.67,163400,-36.11,20240612,67800,53.98,20240214,163400,-36.11,20240612,67500,54.67,20231101,1.95,N,078600,500,77 억,,2659398,N,N,139,N,00,N
20240904,110540,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,105600,-2400,5,-2.22,8713743000,83078,35.83,103000,106600,102700,140400,75600,108000,104885.73,17.18,0,13354,117733,112866,110433,105566,103133,111650,104350,77,32400,500,79920,100,1,15480593,16348,2346.67,9.56,12,0.54,45.00,11045.00,163400,20240612,-35.37,67500,20231101,56.44,163400,-35.37,20240612,67800,55.75,20240214,163400,-35.37,20240612,67500,56.44,20231101,1.95,N,078600,500,77 억,,2659398,N,N,139,N,00,N
20240904,100544,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,106200,-1800,5,-1.67,6658931400,63668,27.46,103000,106400,102700,140400,75600,108000,104587.55,17.18,0,14778,117733,112866,110433,105566,103133,111650,104350,77,32400,500,79920,100,1,15480593,16440,2360.00,9.62,12,0.41,45.00,11045.00,163400,20240612,-35.01,67500,20231101,57.33,163400,-35.01,20240612,67800,56.64,20240214,163400,-35.01,20240612,67500,57.33,20231101,1.95,N,078600,500,77 억,,2659398,N,N,139,N,00,N
20240904,090543,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,105000,-3000,5,-2.78,2559728600,24700,10.65,103000,105600,102700,140400,75600,108000,103630.08,17.18,0,12696,117733,112866,110433,105566,103133,111650,104350,77,32400,500,79920,100,1,15480593,16255,2333.33,9.51,12,0.16,45.00,11045.00,163400,20240612,-35.74,67500,20231101,55.56,163400,-35.74,20240612,67800,54.87,20240214,163400,-35.74,20240612,67500,55.56,20231101,1.95,N,078600,500,77 억,,2659398,N,N,139,N,00,N
20240903,160536,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,108000,-6700,5,-5.84,25535377000,230043,72.16,114900,115300,108000,149100,80300,114700,111014.81,17.51,0,-54400,118766,116732,113566,111532,108366,117750,112550,77,34400,500,84870,100,1,15480593,16719,2400.00,9.78,12,1.49,45.00,11045.00,163400,20240612,-33.90,67500,20231101,60.00,163400,-33.90,20240612,67800,59.29,20240214,163400,-33.90,20240612,67500,60.00,20231101,1.97,N,078600,500,77 억,,2710201,N,N,139,N,00,N
20240903,150540,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,108900,-5800,5,-5.06,22780837300,204642,64.19,114900,115300,108500,149100,80300,114700,111320.44,17.51,0,-53643,118766,116732,113566,111532,108366,117750,112550,77,34400,500,84870,100,1,15480593,16858,2420.00,9.86,12,1.32,45.00,11045.00,163400,20240612,-33.35,67500,20231101,61.33,163400,-33.35,20240612,67800,60.62,20240214,163400,-33.35,20240612,67500,61.33,20231101,1.97,N,078600,500,77 억,,2710201,N,N,8556,N,00,N
20240903,140542,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,109800,-4900,5,-4.27,20693817800,185550,58.20,114900,115300,108500,149100,80300,114700,111526.91,17.51,0,-53374,118766,116732,113566,111532,108366,117750,112550,77,34400,500,84870,100,1,15480593,16998,2440.00,9.94,12,1.20,45.00,11045.00,163400,20240612,-32.80,67500,20231101,62.67,163400,-32.80,20240612,67800,61.95,20240214,163400,-32.80,20240612,67500,62.67,20231101,1.97,N,078600,500,77 억,,2710201,N,N,8556,N,00,N
20240903,130540,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,109900,-4800,5,-4.18,17136782000,152979,47.99,114900,115300,109400,149100,80300,114700,112020.49,17.51,0,-51079,118766,116732,113566,111532,108366,117750,112550,77,34400,500,84870,100,1,15480593,17013,2442.22,9.95,12,0.99,45.00,11045.00,163400,20240612,-32.74,67500,20231101,62.81,163400,-32.74,20240612,67800,62.09,20240214,163400,-32.74,20240612,67500,62.81,20231101,1.97,N,078600,500,77 억,,2710201,N,N,8556,N,00,N
20240903,120534,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,109900,-4800,5,-4.18,15598997100,138974,43.59,114900,115300,109400,149100,80300,114700,112244.00,17.51,0,-48237,118766,116732,113566,111532,108366,117750,112550,77,34400,500,84870,100,1,15480593,17013,2442.22,9.95,12,0.90,45.00,11045.00,163400,20240612,-32.74,67500,20231101,62.81,163400,-32.74,20240612,67800,62.09,20240214,163400,-32.74,20240612,67500,62.81,20231101,1.97,N,078600,500,77 억,,2710201,N,N,8556,N,00,N
20240903,110532,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,110700,-4000,5,-3.49,12147582800,107715,33.79,114900,115300,110700,149100,80300,114700,112775.22,17.51,0,-36834,118766,116732,113566,111532,108366,117750,112550,77,34400,500,84870,100,1,15480593,17137,2460.00,10.02,12,0.70,45.00,11045.00,163400,20240612,-32.25,67500,20231101,64.00,163400,-32.25,20240612,67800,63.27,20240214,163400,-32.25,20240612,67500,64.00,20231101,1.97,N,078600,500,77 억,,2710201,N,N,8556,N,00,N
20240903,100533,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,113300,-1400,5,-1.22,7712820800,68071,21.35,114900,115300,111900,149100,80300,114700,113305.53,17.51,0,-15439,118766,116732,113566,111532,108366,117750,112550,77,34400,500,84870,100,1,15480593,17540,2517.78,10.26,12,0.44,45.00,11045.00,163400,20240612,-30.66,67500,20231101,67.85,163400,-30.66,20240612,67800,67.11,20240214,163400,-30.66,20240612,67500,67.85,20231101,1.97,N,078600,500,77 억,,2710201,N,N,8556,N,00,N
20240903,090534,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,115300,600,2,0.52,1505438500,13154,4.13,114900,115300,113700,149100,80300,114700,114447.20,17.51,0,-3203,118766,116732,113566,111532,108366,117750,112550,77,34400,500,84870,100,1,15480593,17849,2562.22,10.44,12,0.08,45.00,11045.00,163400,20240612,-29.44,67500,20231101,70.81,163400,-29.44,20240612,67800,70.06,20240214,163400,-29.44,20240612,67500,70.81,20231101,1.97,N,078600,500,77 억,,2710201,N,N,8556,N,00,N
20240902,160529,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,114700,2700,2,2.41,36106983800,315560,290.22,111300,115600,110400,145600,78400,112000,114421.06,17.69,0,-28813,114000,113000,112100,111100,110200,112550,110650,77,33600,500,82880,100,1,15480593,17756,2548.89,10.38,12,2.04,45.00,11045.00,163400,20240612,-29.80,67500,20231101,69.93,163400,-29.80,20240612,67800,69.17,20240214,163400,-29.80,20240612,67500,69.93,20231101,2.04,N,078600,500,77 억,,2738537,N,N,8556,N,00,N
20240902,150538,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,114400,2400,2,2.14,33616675600,293860,270.26,111300,115600,110400,145600,78400,112000,114396.94,17.69,0,-29915,114000,113000,112100,111100,110200,112550,110650,77,33600,500,82880,100,1,15480593,17710,2542.22,10.36,12,1.90,45.00,11045.00,163400,20240612,-29.99,67500,20231101,69.48,163400,-29.99,20240612,67800,68.73,20240214,163400,-29.99,20240612,67500,69.48,20231101,2.04,N,078600,500,77 억,,2738537,N,N,691,N,00,N
20240902,140536,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,114400,2400,2,2.14,29487167000,257740,237.04,111300,115600,110400,145600,78400,112000,114406.68,17.69,0,-32760,114000,113000,112100,111100,110200,112550,110650,77,33600,500,82880,100,1,15480593,17710,2542.22,10.36,12,1.66,45.00,11045.00,163400,20240612,-29.99,67500,20231101,69.48,163400,-29.99,20240612,67800,68.73,20240214,163400,-29.99,20240612,67500,69.48,20231101,2.04,N,078600,500,77 억,,2738537,N,N,691,N,00,N
20240902,130532,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,115300,3300,2,2.95,25144291000,220029,202.36,111300,115600,110400,145600,78400,112000,114277.21,17.69,0,-26458,114000,113000,112100,111100,110200,112550,110650,77,33600,500,82880,100,1,15480593,17849,2562.22,10.44,12,1.42,45.00,11045.00,163400,20240612,-29.44,67500,20231101,70.81,163400,-29.44,20240612,67800,70.06,20240214,163400,-29.44,20240612,67500,70.81,20231101,2.04,N,078600,500,77 억,,2738537,N,N,691,N,00,N
20240902,120536,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,114200,2200,2,1.96,22712033600,198800,182.83,111300,115600,110400,145600,78400,112000,114245.69,17.69,0,-26493,114000,113000,112100,111100,110200,112550,110650,77,33600,500,82880,100,1,15480593,17679,2537.78,10.34,12,1.28,45.00,11045.00,163400,20240612,-30.11,67500,20231101,69.19,163400,-30.11,20240612,67800,68.44,20240214,163400,-30.11,20240612,67500,69.19,20231101,2.04,N,078600,500,77 억,,2738537,N,N,691,N,00,N
20240902,110532,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,113500,1500,2,1.34,19144482900,167674,154.21,111300,115400,110400,145600,78400,112000,114176.86,17.69,0,-32239,114000,113000,112100,111100,110200,112550,110650,77,33600,500,82880,100,1,15480593,17570,2522.22,10.28,12,1.08,45.00,11045.00,163400,20240612,-30.54,67500,20231101,68.15,163400,-30.54,20240612,67800,67.40,20240214,163400,-30.54,20240612,67500,68.15,20231101,2.04,N,078600,500,77 억,,2738537,N,N,691,N,00,N
20240902,100531,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,113400,1400,2,1.25,15232301100,133430,122.71,111300,115400,110400,145600,78400,112000,114159.56,17.69,0,-31515,114000,113000,112100,111100,110200,112550,110650,77,33600,500,82880,100,1,15480593,17555,2520.00,10.27,12,0.86,45.00,11045.00,163400,20240612,-30.60,67500,20231101,68.00,163400,-30.60,20240612,67800,67.26,20240214,163400,-30.60,20240612,67500,68.00,20231101,2.04,N,078600,500,77 억,,2738537,N,N,691,N,00,N
20240902,090527,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,112700,700,2,0.62,1415276300,12657,11.64,111300,113400,110400,145600,78400,112000,111817.62,17.69,0,-4730,114000,113000,112100,111100,110200,112550,110650,77,33600,500,82880,100,1,15480593,17447,2504.44,10.20,12,0.08,45.00,11045.00,163400,20240612,-31.03,67500,20231101,66.96,163400,-31.03,20240612,67800,66.22,20240214,163400,-31.03,20240612,67500,66.96,20231101,2.04,N,078600,500,77 억,,2738537,N,N,691,N,00,N