KissMeData/078600/price/prices-20240701.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	20240731	160654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	117600	3400	2	2.98	29578877900	252066	63.34	115000	119800	114800	148400	80000	114200	117349.56	18.54	0	-50974	123333	118766	114633	110066	105933	121050	112350	77	34200	500	84500	100	1	15480593	18205	2613.33	10.65	12	1.63	45.00	11045.00	163400	20240612	-28.03	67500	20231101	74.22	163400	-28.03	20240612	67800	73.45	20240214	163400	-28.03	20240612	67500	74.22	20231101	1.70	N	078600	500	77 억		2869551	N	N	803	N	00	N
3	20240731	150701	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	117800	3600	2	3.15	27112409300	231116	58.07	115000	119800	114800	148400	80000	114200	117315.14	18.54	0	-42017	123333	118766	114633	110066	105933	121050	112350	77	34200	500	84500	100	1	15480593	18236	2617.78	10.67	12	1.49	45.00	11045.00	163400	20240612	-27.91	67500	20231101	74.52	163400	-27.91	20240612	67800	73.75	20240214	163400	-27.91	20240612	67500	74.52	20231101	1.70	N	078600	500	77 억		2869551	N	N	1492	N	00	N
4	20240731	140700	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116500	2300	2	2.01	23708008200	202119	50.79	115000	119800	114800	148400	80000	114200	117302.19	18.54	0	-39242	123333	118766	114633	110066	105933	121050	112350	77	34200	500	84500	100	1	15480593	18035	2588.89	10.55	12	1.31	45.00	11045.00	163400	20240612	-28.70	67500	20231101	72.59	163400	-28.70	20240612	67800	71.83	20240214	163400	-28.70	20240612	67500	72.59	20231101	1.70	N	078600	500	77 억		2869551	N	N	1492	N	00	N
5	20240731	130659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	117500	3300	2	2.89	18314529200	156210	39.25	115000	119800	114800	148400	80000	114200	117249.25	18.54	0	-28944	123333	118766	114633	110066	105933	121050	112350	77	34200	500	84500	100	1	15480593	18190	2611.11	10.64	12	1.01	45.00	11045.00	163400	20240612	-28.09	67500	20231101	74.07	163400	-28.09	20240612	67800	73.30	20240214	163400	-28.09	20240612	67500	74.07	20231101	1.70	N	078600	500	77 억		2869551	N	N	1492	N	00	N
6	20240731	120700	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116100	1900	2	1.66	16692600700	142343	35.77	115000	119800	114800	148400	80000	114200	117277.18	18.54	0	-23107	123333	118766	114633	110066	105933	121050	112350	77	34200	500	84500	100	1	15480593	17973	2580.00	10.51	12	0.92	45.00	11045.00	163400	20240612	-28.95	67500	20231101	72.00	163400	-28.95	20240612	67800	71.24	20240214	163400	-28.95	20240612	67500	72.00	20231101	1.70	N	078600	500	77 억		2869551	N	N	1492	N	00	N
7	20240731	110701	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115300	1100	2	0.96	14050158000	119464	30.02	115000	119800	114800	148400	80000	114200	117619.13	18.54	0	-18047	123333	118766	114633	110066	105933	121050	112350	77	34200	500	84500	100	1	15480593	17849	2562.22	10.44	12	0.77	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	1.70	N	078600	500	77 억		2869551	N	N	1492	N	00	N
8	20240731	100659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	118200	4000	2	3.50	10617669000	90221	22.67	115000	119800	114800	148400	80000	114200	117697.52	18.54	0	-10298	123333	118766	114633	110066	105933	121050	112350	77	34200	500	84500	100	1	15480593	18298	2626.67	10.70	12	0.58	45.00	11045.00	163400	20240612	-27.66	67500	20231101	75.11	163400	-27.66	20240612	67800	74.34	20240214	163400	-27.66	20240612	67500	75.11	20231101	1.70	N	078600	500	77 억		2869551	N	N	1492	N	00	N
9	20240731	090654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115000	800	2	0.70	2502572500	21478	5.40	115000	117800	114800	148400	80000	114200	116553.01	18.54	0	-5038	123333	118766	114633	110066	105933	121050	112350	77	34200	500	84500	100	1	15480593	17803	2555.56	10.41	12	0.14	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	1.70	N	078600	500	77 억		2869551	N	N	1492	N	00	N
10	20240730	160642	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114200	2300	2	2.06	46338579500	396972	154.30	110900	119200	110500	145400	78400	111900	116733.37	18.84	0	-107262	116500	114200	110600	108300	104700	115350	109450	77	33500	500	82800	100	1	15480593	17679	2537.78	10.34	12	2.56	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	1.71	N	078600	500	77 억		2915879	N	N	1492	N	00	N
11	20240730	150653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114800	2900	2	2.59	44738850700	383012	148.87	110900	119200	110500	145400	78400	111900	116809.26	18.84	0	-108329	116500	114200	110600	108300	104700	115350	109450	77	33500	500	82800	100	1	15480593	17772	2551.11	10.39	12	2.47	45.00	11045.00	163400	20240612	-29.74	67500	20231101	70.07	163400	-29.74	20240612	67800	69.32	20240214	163400	-29.74	20240612	67500	70.07	20231101	1.71	N	078600	500	77 억		2915879	N	N	137	N	00	N
12	20240730	140645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115200	3300	2	2.95	40232454900	343797	133.63	110900	119200	110500	145400	78400	111900	117025.37	18.84	0	-106868	116500	114200	110600	108300	104700	115350	109450	77	33500	500	82800	100	1	15480593	17834	2560.00	10.43	12	2.22	45.00	11045.00	163400	20240612	-29.50	67500	20231101	70.67	163400	-29.50	20240612	67800	69.91	20240214	163400	-29.50	20240612	67500	70.67	20231101	1.71	N	078600	500	77 억		2915879	N	N	137	N	00	N
13	20240730	130651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116700	4800	2	4.29	36962190100	315462	122.62	110900	119200	110500	145400	78400	111900	117170.13	18.84	0	-104660	116500	114200	110600	108300	104700	115350	109450	77	33500	500	82800	100	1	15480593	18066	2593.33	10.57	12	2.04	45.00	11045.00	163400	20240612	-28.58	67500	20231101	72.89	163400	-28.58	20240612	67800	72.12	20240214	163400	-28.58	20240612	67500	72.89	20231101	1.71	N	078600	500	77 억		2915879	N	N	137	N	00	N
14	20240730	120644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	117400	5500	2	4.92	34612056700	295412	114.82	110900	119200	110500	145400	78400	111900	117167.17	18.84	0	-96412	116500	114200	110600	108300	104700	115350	109450	77	33500	500	82800	100	1	15480593	18174	2608.89	10.63	12	1.91	45.00	11045.00	163400	20240612	-28.15	67500	20231101	73.93	163400	-28.15	20240612	67800	73.16	20240214	163400	-28.15	20240612	67500	73.93	20231101	1.71	N	078600	500	77 억		2915879	N	N	137	N	00	N
15	20240730	110651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	117700	5800	2	5.18	30238758700	258459	100.46	110900	119200	110500	145400	78400	111900	116998.34	18.84	0	-79183	116500	114200	110600	108300	104700	115350	109450	77	33500	500	82800	100	1	15480593	18221	2615.56	10.66	12	1.67	45.00	11045.00	163400	20240612	-27.97	67500	20231101	74.37	163400	-27.97	20240612	67800	73.60	20240214	163400	-27.97	20240612	67500	74.37	20231101	1.71	N	078600	500	77 억		2915879	N	N	137	N	00	N
16	20240730	100652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	118500	6600	2	5.90	25036283000	214300	83.30	110900	119200	110500	145400	78400	111900	116830.52	18.84	0	-72268	116500	114200	110600	108300	104700	115350	109450	77	33500	500	82800	100	1	15480593	18345	2633.33	10.73	12	1.38	45.00	11045.00	163400	20240612	-27.48	67500	20231101	75.56	163400	-27.48	20240612	67800	74.78	20240214	163400	-27.48	20240612	67500	75.56	20231101	1.71	N	078600	500	77 억		2915879	N	N	137	N	00	N
17	20240730	090653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111700	-200	5	-0.18	1090898400	9802	3.81	110900	112500	110500	145400	78400	111900	111287.14	18.84	0	2477	116500	114200	110600	108300	104700	115350	109450	77	33500	500	82800	100	1	15480593	17292	2482.22	10.11	12	0.06	45.00	11045.00	163400	20240612	-31.64	67500	20231101	65.48	163400	-31.64	20240612	67800	64.75	20240214	163400	-31.64	20240612	67500	65.48	20231101	1.71	N	078600	500	77 억		2915879	N	N	137	N	00	N
18	20240729	160641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111900	7100	2	6.77	28489228300	256528	176.54	108000	112900	107000	136200	73400	104800	111066.68	19.27	0	-19039	111066	107932	105566	102432	100066	106750	101250	77	31400	500	77550	100	1	15480593	17323	2486.67	10.13	12	1.66	45.00	11045.00	163400	20240612	-31.52	67500	20231101	65.78	163400	-31.52	20240612	67800	65.04	20240214	163400	-31.52	20240612	67500	65.78	20231101	1.74	N	078600	500	77 억		2983712	N	N	137	N	00	N
19	20240729	150649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111700	6900	2	6.58	27336118700	246213	169.44	108000	112900	107000	136200	73400	104800	111037.50	19.27	0	-18311	111066	107932	105566	102432	100066	106750	101250	77	31400	500	77550	100	1	15480593	17292	2482.22	10.11	12	1.59	45.00	11045.00	163400	20240612	-31.64	67500	20231101	65.48	163400	-31.64	20240612	67800	64.75	20240214	163400	-31.64	20240612	67500	65.48	20231101	1.74	N	078600	500	77 억		2983712	N	N	629	N	00	N
20	20240729	140654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112500	7700	2	7.35	23600225900	212900	146.52	108000	112900	107000	136200	73400	104800	110863.81	19.27	0	-17505	111066	107932	105566	102432	100066	106750	101250	77	31400	500	77550	100	1	15480593	17416	2500.00	10.19	12	1.38	45.00	11045.00	163400	20240612	-31.15	67500	20231101	66.67	163400	-31.15	20240612	67800	65.93	20240214	163400	-31.15	20240612	67500	66.67	20231101	1.74	N	078600	500	77 억		2983712	N	N	629	N	00	N
21	20240729	130656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111300	6500	2	6.20	19666893000	177791	122.35	108000	112500	107000	136200	73400	104800	110632.55	19.27	0	-16529	111066	107932	105566	102432	100066	106750	101250	77	31400	500	77550	100	1	15480593	17230	2473.33	10.08	12	1.15	45.00	11045.00	163400	20240612	-31.88	67500	20231101	64.89	163400	-31.88	20240612	67800	64.16	20240214	163400	-31.88	20240612	67500	64.89	20231101	1.74	N	078600	500	77 억		2983712	N	N	629	N	00	N
22	20240729	120649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111000	6200	2	5.92	18070454300	163468	112.50	108000	112500	107000	136200	73400	104800	110559.87	19.27	0	-13794	111066	107932	105566	102432	100066	106750	101250	77	31400	500	77550	100	1	15480593	17183	2466.67	10.05	12	1.06	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	1.74	N	078600	500	77 억		2983712	N	N	629	N	00	N
23	20240729	110646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111400	6600	2	6.30	15681843400	141934	97.68	108000	112500	107000	136200	73400	104800	110504.63	19.27	0	-4391	111066	107932	105566	102432	100066	106750	101250	77	31400	500	77550	100	1	15480593	17245	2475.56	10.09	12	0.92	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	1.74	N	078600	500	77 억		2983712	N	N	629	N	00	N
24	20240729	100643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111400	6600	2	6.30	11388304100	103450	71.19	108000	111800	107000	136200	73400	104800	110107.78	19.27	0	943	111066	107932	105566	102432	100066	106750	101250	77	31400	500	77550	100	1	15480593	17245	2475.56	10.09	12	0.67	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	1.74	N	078600	500	77 억		2983712	N	N	629	N	00	N
25	20240729	090642	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	109600	4800	2	4.58	4324123100	39450	27.15	108000	111500	107000	136200	73400	104800	109664.72	19.27	0	-1398	111066	107932	105566	102432	100066	106750	101250	77	31400	500	77550	100	1	15480593	16967	2435.56	9.92	12	0.25	45.00	11045.00	163400	20240612	-32.93	67500	20231101	62.37	163400	-32.93	20240612	67800	61.65	20240214	163400	-32.93	20240612	67500	62.37	20231101	1.74	N	078600	500	77 억		2983712	N	N	629	N	00	N
26	20240726	160633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104800	-2300	5	-2.15	15107839300	143438	52.85	106800	108700	103200	139200	75000	107100	105324.66	19.21	0	6367	116566	111832	107566	102832	98566	114200	105200	77	32100	500	79250	100	1	15480593	16224	2328.89	9.49	12	0.93	45.00	11045.00	163400	20240612	-35.86	67500	20231101	55.26	163400	-35.86	20240612	67800	54.57	20240214	163400	-35.86	20240612	67500	55.26	20231101	1.71	N	078600	500	77 억		2973302	N	N	629	N	00	N
27	20240726	150640	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104800	-2300	5	-2.15	13594923800	129026	47.54	106800	108700	103200	139200	75000	107100	105362.75	19.21	0	7273	116566	111832	107566	102832	98566	114200	105200	77	32100	500	79250	100	1	15480593	16224	2328.89	9.49	12	0.83	45.00	11045.00	163400	20240612	-35.86	67500	20231101	55.26	163400	-35.86	20240612	67800	54.57	20240214	163400	-35.86	20240612	67500	55.26	20231101	1.71	N	078600	500	77 억		2973302	N	N	840	N	00	N
28	20240726	140640	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104900	-2200	5	-2.05	11338029700	107550	39.63	106800	108700	103200	139200	75000	107100	105417.51	19.21	0	5821	116566	111832	107566	102832	98566	114200	105200	77	32100	500	79250	100	1	15480593	16239	2331.11	9.50	12	0.69	45.00	11045.00	163400	20240612	-35.80	67500	20231101	55.41	163400	-35.80	20240612	67800	54.72	20240214	163400	-35.80	20240612	67500	55.41	20231101	1.71	N	078600	500	77 억		2973302	N	N	840	N	00	N
29	20240726	130641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	105200	-1900	5	-1.77	9957604900	94430	34.79	106800	108700	103200	139200	75000	107100	105445.67	19.21	0	2063	116566	111832	107566	102832	98566	114200	105200	77	32100	500	79250	100	1	15480593	16286	2337.78	9.52	12	0.61	45.00	11045.00	163400	20240612	-35.62	67500	20231101	55.85	163400	-35.62	20240612	67800	55.16	20240214	163400	-35.62	20240612	67500	55.85	20231101	1.71	N	078600	500	77 억		2973302	N	N	840	N	00	N
30	20240726	120645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	106000	-1100	5	-1.03	8958801100	84962	31.30	106800	108700	103200	139200	75000	107100	105440.42	19.21	0	359	116566	111832	107566	102832	98566	114200	105200	77	32100	500	79250	100	1	15480593	16409	2355.56	9.60	12	0.55	45.00	11045.00	163400	20240612	-35.13	67500	20231101	57.04	163400	-35.13	20240612	67800	56.34	20240214	163400	-35.13	20240612	67500	57.04	20231101	1.71	N	078600	500	77 억		2973302	N	N	840	N	00	N
31	20240726	110643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107100	0	3	0.00	7725102900	73381	27.04	106800	108700	103200	139200	75000	107100	105268.29	19.21	0	452	116566	111832	107566	102832	98566	114200	105200	77	32100	500	79250	100	1	15480593	16580	2380.00	9.70	12	0.47	45.00	11045.00	163400	20240612	-34.46	67500	20231101	58.67	163400	-34.46	20240612	67800	57.96	20240214	163400	-34.46	20240612	67500	58.67	20231101	1.71	N	078600	500	77 억		2973302	N	N	840	N	00	N
32	20240726	100641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	105600	-1500	5	-1.40	5983478400	56941	20.98	106800	108700	103200	139200	75000	107100	105074.10	19.21	0	-3611	116566	111832	107566	102832	98566	114200	105200	77	32100	500	79250	100	1	15480593	16348	2346.67	9.56	12	0.37	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	1.71	N	078600	500	77 억		2973302	N	N	840	N	00	N
33	20240726	090635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107700	600	2	0.56	538909900	5021	1.85	106800	108700	106600	139200	75000	107100	107341.98	19.21	0	-1005	116566	111832	107566	102832	98566	114200	105200	77	32100	500	79250	100	1	15480593	16673	2393.33	9.75	12	0.03	45.00	11045.00	163400	20240612	-34.09	67500	20231101	59.56	163400	-34.09	20240612	67800	58.85	20240214	163400	-34.09	20240612	67500	59.56	20231101	1.71	N	078600	500	77 억		2973302	N	N	840	N	00	N
34	20240725	160637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107100	200	2	0.19	29126631500	270439	222.44	104500	112300	103300	138900	74900	106900	107701.47	19.29	0	-3125	111033	108966	107533	105466	104033	108650	105150	77	32000	500	79100	100	1	15480593	16580	2380.00	9.70	12	1.75	45.00	11045.00	163400	20240612	-34.46	67500	20231101	58.67	163400	-34.46	20240612	67800	57.96	20240214	163400	-34.46	20240612	67500	58.67	20231101	1.78	N	078600	500	77 억		2986709	N	N	840	N	00	N
35	20240725	150646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107200	300	2	0.28	27252374900	252990	208.09	104500	112300	103300	138900	74900	106900	107721.23	19.29	0	-5237	111033	108966	107533	105466	104033	108650	105150	77	32000	500	79100	100	1	15480593	16595	2382.22	9.71	12	1.63	45.00	11045.00	163400	20240612	-34.39	67500	20231101	58.81	163400	-34.39	20240612	67800	58.11	20240214	163400	-34.39	20240612	67500	58.81	20231101	1.78	N	078600	500	77 억		2986709	N	N	282	N	00	N
36	20240725	140645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	109800	2900	2	2.71	22615619300	210291	172.97	104500	112300	103300	138900	74900	106900	107544.47	19.29	0	-3297	111033	108966	107533	105466	104033	108650	105150	77	32000	500	79100	100	1	15480593	16998	2440.00	9.94	12	1.36	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	1.78	N	078600	500	77 억		2986709	N	N	282	N	00	N
37	20240725	130640	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	109400	2500	2	2.34	16121163200	151558	124.66	104500	110100	103300	138900	74900	106900	106369.52	19.29	0	8854	111033	108966	107533	105466	104033	108650	105150	77	32000	500	79100	100	1	15480593	16936	2431.11	9.90	12	0.98	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	1.78	N	078600	500	77 억		2986709	N	N	282	N	00	N
38	20240725	120643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	109000	2100	2	1.96	12586644600	119186	98.03	104500	109100	103300	138900	74900	106900	105604.81	19.29	0	10495	111033	108966	107533	105466	104033	108650	105150	77	32000	500	79100	100	1	15480593	16874	2422.22	9.87	12	0.77	45.00	11045.00	163400	20240612	-33.29	67500	20231101	61.48	163400	-33.29	20240612	67800	60.77	20240214	163400	-33.29	20240612	67500	61.48	20231101	1.78	N	078600	500	77 억		2986709	N	N	282	N	00	N
39	20240725	110638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104800	-2100	5	-1.96	7362430800	70521	58.00	104500	105800	103300	138900	74900	106900	104399.73	19.29	0	17474	111033	108966	107533	105466	104033	108650	105150	77	32000	500	79100	100	1	15480593	16224	2328.89	9.49	12	0.46	45.00	11045.00	163400	20240612	-35.86	67500	20231101	55.26	163400	-35.86	20240612	67800	54.57	20240214	163400	-35.86	20240612	67500	55.26	20231101	1.78	N	078600	500	77 억		2986709	N	N	282	N	00	N
40	20240725	100638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104400	-2500	5	-2.34	5319450000	50886	41.85	104500	105800	103300	138900	74900	106900	104535.54	19.29	0	14936	111033	108966	107533	105466	104033	108650	105150	77	32000	500	79100	100	1	15480593	16162	2320.00	9.45	12	0.33	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	1.78	N	078600	500	77 억		2986709	N	N	282	N	00	N
41	20240725	090636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104400	-2500	5	-2.34	1607281800	15350	12.63	104500	105800	104200	138900	74900	106900	104705.62	19.29	0	5799	111033	108966	107533	105466	104033	108650	105150	77	32000	500	79100	100	1	15480593	16162	2320.00	9.45	12	0.10	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	1.78	N	078600	500	77 억		2986709	N	N	282	N	00	N
42	20240724	160632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	106900	-1500	5	-1.38	12862179000	119485	57.60	106900	109600	106100	140900	75900	108400	107647.42	18.94	0	-18429	114533	111466	109033	105966	103533	110250	104750	77	32500	500	80210	100	1	15480593	16549	2375.56	9.68	12	0.77	45.00	11045.00	163400	20240612	-34.58	67500	20231101	58.37	163400	-34.58	20240612	67800	57.67	20240214	163400	-34.58	20240612	67500	58.37	20231101	1.77	N	078600	500	77 억		2932785	N	N	282	N	00	N
43	20240724	150643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107300	-1100	5	-1.01	11797668000	109539	52.81	106900	109600	106100	140900	75900	108400	107701.50	18.94	0	-16148	114533	111466	109033	105966	103533	110250	104750	77	32500	500	80210	100	1	15480593	16611	2384.44	9.71	12	0.71	45.00	11045.00	163400	20240612	-34.33	67500	20231101	58.96	163400	-34.33	20240612	67800	58.26	20240214	163400	-34.33	20240612	67500	58.96	20231101	1.77	N	078600	500	77 억		2932785	N	N	723	N	00	N
44	20240724	140638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107200	-1200	5	-1.11	10133804700	94043	45.34	106900	109600	106100	140900	75900	108400	107755.64	18.94	0	-15925	114533	111466	109033	105966	103533	110250	104750	77	32500	500	80210	100	1	15480593	16595	2382.22	9.71	12	0.61	45.00	11045.00	163400	20240612	-34.39	67500	20231101	58.81	163400	-34.39	20240612	67800	58.11	20240214	163400	-34.39	20240612	67500	58.81	20231101	1.77	N	078600	500	77 억		2932785	N	N	723	N	00	N
45	20240724	130645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107700	-700	5	-0.65	7884832200	73093	35.24	106900	109600	106100	140900	75900	108400	107872.39	18.94	0	-14526	114533	111466	109033	105966	103533	110250	104750	77	32500	500	80210	100	1	15480593	16673	2393.33	9.75	12	0.47	45.00	11045.00	163400	20240612	-34.09	67500	20231101	59.56	163400	-34.09	20240612	67800	58.85	20240214	163400	-34.09	20240612	67500	59.56	20231101	1.77	N	078600	500	77 억		2932785	N	N	723	N	00	N
46	20240724	120643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108000	-400	5	-0.37	7231921400	67025	32.31	106900	109600	106100	140900	75900	108400	107897.22	18.94	0	-12148	114533	111466	109033	105966	103533	110250	104750	77	32500	500	80210	100	1	15480593	16719	2400.00	9.78	12	0.43	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	1.77	N	078600	500	77 억		2932785	N	N	723	N	00	N
47	20240724	110641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107700	-700	5	-0.65	6408276700	59392	28.63	106900	109600	106100	140900	75900	108400	107896.12	18.94	0	-10459	114533	111466	109033	105966	103533	110250	104750	77	32500	500	80210	100	1	15480593	16673	2393.33	9.75	12	0.38	45.00	11045.00	163400	20240612	-34.09	67500	20231101	59.56	163400	-34.09	20240612	67800	58.85	20240214	163400	-34.09	20240612	67500	59.56	20231101	1.77	N	078600	500	77 억		2932785	N	N	723	N	00	N
48	20240724	100648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107800	-600	5	-0.55	5140656500	47626	22.96	106900	109600	106100	140900	75900	108400	107935.89	18.94	0	-10996	114533	111466	109033	105966	103533	110250	104750	77	32500	500	80210	100	1	15480593	16688	2395.56	9.76	12	0.31	45.00	11045.00	163400	20240612	-34.03	67500	20231101	59.70	163400	-34.03	20240612	67800	59.00	20240214	163400	-34.03	20240612	67500	59.70	20231101	1.77	N	078600	500	77 억		2932785	N	N	723	N	00	N
49	20240724	090637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107000	-1400	5	-1.29	1152244900	10775	5.19	106900	107800	106100	140900	75900	108400	106906.53	18.94	0	678	114533	111466	109033	105966	103533	110250	104750	77	32500	500	80210	100	1	15480593	16564	2377.78	9.69	12	0.07	45.00	11045.00	163400	20240612	-34.52	67500	20231101	58.52	163400	-34.52	20240612	67800	57.82	20240214	163400	-34.52	20240612	67500	58.52	20231101	1.77	N	078600	500	77 억		2932785	N	N	723	N	00	N
50	20240723	160630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108400	-2000	5	-1.81	22349765500	205854	58.29	111100	112100	106600	143500	77300	110400	108566.19	18.80	0	16280	123533	116966	113533	106966	103533	115250	105250	77	33100	500	81690	100	1	15480593	16781	2408.89	9.81	12	1.33	45.00	11045.00	163400	20240612	-33.66	67500	20231101	60.59	163400	-33.66	20240612	67800	59.88	20240214	163400	-33.66	20240612	67500	60.59	20231101	1.79	N	078600	500	77 억		2910331	N	N	723	N	00	N
51	20240723	150644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108200	-2200	5	-1.99	20749289700	191049	54.09	111100	112100	106600	143500	77300	110400	108602.05	18.80	0	13569	123533	116966	113533	106966	103533	115250	105250	77	33100	500	81690	100	1	15480593	16750	2404.44	9.80	12	1.23	45.00	11045.00	163400	20240612	-33.78	67500	20231101	60.30	163400	-33.78	20240612	67800	59.59	20240214	163400	-33.78	20240612	67500	60.30	20231101	1.79	N	078600	500	77 억		2910331	N	N	723	N	00	N
52	20240723	140633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107800	-2600	5	-2.36	17867666900	164576	46.60	111100	112100	106600	143500	77300	110400	108561.81	18.80	0	13671	123533	116966	113533	106966	103533	115250	105250	77	33100	500	81690	100	1	15480593	16688	2395.56	9.76	12	1.06	45.00	11045.00	163400	20240612	-34.03	67500	20231101	59.70	163400	-34.03	20240612	67800	59.00	20240214	163400	-34.03	20240612	67500	59.70	20231101	1.79	N	078600	500	77 억		2910331	N	N	723	N	00	N
53	20240723	130630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107900	-2500	5	-2.26	15801256200	145428	41.18	111100	112100	106600	143500	77300	110400	108646.92	18.80	0	14849	123533	116966	113533	106966	103533	115250	105250	77	33100	500	81690	100	1	15480593	16704	2397.78	9.77	12	0.94	45.00	11045.00	163400	20240612	-33.97	67500	20231101	59.85	163400	-33.97	20240612	67800	59.14	20240214	163400	-33.97	20240612	67500	59.85	20231101	1.79	N	078600	500	77 억		2910331	N	N	723	N	00	N
54	20240723	120635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	106700	-3700	5	-3.35	13213193400	121286	34.34	111100	112100	106600	143500	77300	110400	108935.89	18.80	0	12452	123533	116966	113533	106966	103533	115250	105250	77	33100	500	81690	100	1	15480593	16518	2371.11	9.66	12	0.78	45.00	11045.00	163400	20240612	-34.70	67500	20231101	58.07	163400	-34.70	20240612	67800	57.37	20240214	163400	-34.70	20240612	67500	58.07	20231101	1.79	N	078600	500	77 억		2910331	N	N	723	N	00	N
55	20240723	110638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107600	-2800	5	-2.54	11002911900	100650	28.50	111100	112100	106900	143500	77300	110400	109312.68	18.80	0	8853	123533	116966	113533	106966	103533	115250	105250	77	33100	500	81690	100	1	15480593	16657	2391.11	9.74	12	0.65	45.00	11045.00	163400	20240612	-34.15	67500	20231101	59.41	163400	-34.15	20240612	67800	58.70	20240214	163400	-34.15	20240612	67500	59.41	20231101	1.79	N	078600	500	77 억		2910331	N	N	723	N	00	N
56	20240723	100635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108800	-1600	5	-1.45	6401919200	58038	16.43	111100	112100	108700	143500	77300	110400	110304.76	18.80	0	-6060	123533	116966	113533	106966	103533	115250	105250	77	33100	500	81690	100	1	15480593	16843	2417.78	9.85	12	0.37	45.00	11045.00	163400	20240612	-33.41	67500	20231101	61.19	163400	-33.41	20240612	67800	60.47	20240214	163400	-33.41	20240612	67500	61.19	20231101	1.79	N	078600	500	77 억		2910331	N	N	723	N	00	N
57	20240723	090638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111100	700	2	0.63	1363583700	12244	3.47	111100	112100	111000	143500	77300	110400	111412.40	18.80	0	-3468	123533	116966	113533	106966	103533	115250	105250	77	33100	500	81690	100	1	15480593	17199	2468.89	10.06	12	0.08	45.00	11045.00	163400	20240612	-32.01	67500	20231101	64.59	163400	-32.01	20240612	67800	63.86	20240214	163400	-32.01	20240612	67500	64.59	20231101	1.79	N	078600	500	77 억		2910331	N	N	723	N	00	N
58	20240722	160628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	110400	-10700	5	-8.84	39354727800	349703	349.79	120100	120100	110100	157400	84800	121100	112540.81	18.86	0	17597	123366	122232	120466	119332	117566	122800	119900	77	36300	500	89610	100	1	15480593	17091	2453.33	10.00	12	2.26	45.00	11045.00	163400	20240612	-32.44	67500	20231101	63.56	163400	-32.44	20240612	67800	62.83	20240214	163400	-32.44	20240612	67500	63.56	20231101	1.83	N	078600	500	77 억		2919748	N	N	723	N	00	N
59	20240722	150634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	110700	-10400	5	-8.59	35547820400	315241	315.32	120100	120100	110300	157400	84800	121100	112763.74	18.86	0	12628	123366	122232	120466	119332	117566	122800	119900	77	36300	500	89610	100	1	15480593	17137	2460.00	10.02	12	2.04	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	1.83	N	078600	500	77 억		2919748	N	N	741	N	00	N
60	20240722	140635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111100	-10000	5	-8.26	30466766800	269511	269.58	120100	120100	110300	157400	84800	121100	113044.37	18.86	0	10173	123366	122232	120466	119332	117566	122800	119900	77	36300	500	89610	100	1	15480593	17199	2468.89	10.06	12	1.74	45.00	11045.00	163400	20240612	-32.01	67500	20231101	64.59	163400	-32.01	20240612	67800	63.86	20240214	163400	-32.01	20240612	67500	64.59	20231101	1.83	N	078600	500	77 억		2919748	N	N	741	N	00	N
61	20240722	130632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111000	-10100	5	-8.34	26672202400	235297	235.35	120100	120100	110800	157400	84800	121100	113355.21	18.86	0	5864	123366	122232	120466	119332	117566	122800	119900	77	36300	500	89610	100	1	15480593	17183	2466.67	10.05	12	1.52	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		2919748	N	N	741	N	00	N
62	20240722	120633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111900	-9200	5	-7.60	22463871000	197500	197.55	120100	120100	111600	157400	84800	121100	113740.82	18.86	0	7514	123366	122232	120466	119332	117566	122800	119900	77	36300	500	89610	100	1	15480593	17323	2486.67	10.13	12	1.28	45.00	11045.00	163400	20240612	-31.52	67500	20231101	65.78	163400	-31.52	20240612	67800	65.04	20240214	163400	-31.52	20240612	67500	65.78	20231101	1.83	N	078600	500	77 억		2919748	N	N	741	N	00	N
63	20240722	110629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112100	-9000	5	-7.43	18657919900	163523	163.56	120100	120100	111600	157400	84800	121100	114099.32	18.86	0	3026	123366	122232	120466	119332	117566	122800	119900	77	36300	500	89610	100	1	15480593	17354	2491.11	10.15	12	1.06	45.00	11045.00	163400	20240612	-31.40	67500	20231101	66.07	163400	-31.40	20240612	67800	65.34	20240214	163400	-31.40	20240612	67500	66.07	20231101	1.83	N	078600	500	77 억		2919748	N	N	741	N	00	N
64	20240722	100633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	113200	-7900	5	-6.52	14080477400	122898	122.93	120100	120100	111600	157400	84800	121100	114570.01	18.86	0	1716	123366	122232	120466	119332	117566	122800	119900	77	36300	500	89610	100	1	15480593	17524	2515.56	10.25	12	0.79	45.00	11045.00	163400	20240612	-30.72	67500	20231101	67.70	163400	-30.72	20240612	67800	66.96	20240214	163400	-30.72	20240612	67500	67.70	20231101	1.83	N	078600	500	77 억		2919748	N	N	741	N	00	N
65	20240722	090632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114800	-6300	5	-5.20	2932138400	25111	25.12	120100	120100	114300	157400	84800	121100	116765.71	18.86	0	-1279	123366	122232	120466	119332	117566	122800	119900	77	36300	500	89610	100	1	15480593	17772	2551.11	10.39	12	0.16	45.00	11045.00	163400	20240612	-29.74	67500	20231101	70.07	163400	-29.74	20240612	67800	69.32	20240214	163400	-29.74	20240612	67500	70.07	20231101	1.83	N	078600	500	77 억		2919748	N	N	741	N	00	N
66	20240719	160618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	121100	1300	2	1.09	11925041800	99229	59.52	119200	121600	118700	155700	83900	119800	120175.17	18.15	0	-5958	125333	122566	120233	117466	115133	121400	116300	77	35900	500	88650	100	1	15480593	18747	2691.11	10.96	12	0.64	45.00	11045.00	163400	20240612	-25.89	67500	20231101	79.41	163400	-25.89	20240612	67800	78.61	20240214	163400	-25.89	20240612	67500	79.41	20231101	1.86	N	078600	500	77 억		2809474	N	N	695	N	00	N
67	20240719	150624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	121000	1200	2	1.00	10615189000	88412	53.03	119200	121600	118700	155700	83900	119800	120065.23	18.15	0	-5167	125333	122566	120233	117466	115133	121400	116300	77	35900	500	88650	100	1	15480593	18732	2688.89	10.96	12	0.57	45.00	11045.00	163400	20240612	-25.95	67500	20231101	79.26	163400	-25.95	20240612	67800	78.47	20240214	163400	-25.95	20240612	67500	79.26	20231101	1.86	N	078600	500	77 억		2809474	N	N	403	N	00	N
68	20240719	140628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	120100	300	2	0.25	7394888900	61738	37.03	119200	121600	118700	155700	83900	119800	119778.54	18.15	0	-5723	125333	122566	120233	117466	115133	121400	116300	77	35900	500	88650	100	1	15480593	18592	2668.89	10.87	12	0.40	45.00	11045.00	163400	20240612	-26.50	67500	20231101	77.93	163400	-26.50	20240612	67800	77.14	20240214	163400	-26.50	20240612	67500	77.93	20231101	1.86	N	078600	500	77 억		2809474	N	N	403	N	00	N
69	20240719	130619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	119000	-800	5	-0.67	6021930200	50244	30.14	119200	121600	118700	155700	83900	119800	119853.79	18.15	0	-7804	125333	122566	120233	117466	115133	121400	116300	77	35900	500	88650	100	1	15480593	18422	2644.44	10.77	12	0.32	45.00	11045.00	163400	20240612	-27.17	67500	20231101	76.30	163400	-27.17	20240612	67800	75.52	20240214	163400	-27.17	20240612	67500	76.30	20231101	1.86	N	078600	500	77 억		2809474	N	N	403	N	00	N
70	20240719	120619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	120100	300	2	0.25	4659676900	38829	23.29	119200	121600	118700	155700	83900	119800	120005.44	18.15	0	-2925	125333	122566	120233	117466	115133	121400	116300	77	35900	500	88650	100	1	15480593	18592	2668.89	10.87	12	0.25	45.00	11045.00	163400	20240612	-26.50	67500	20231101	77.93	163400	-26.50	20240612	67800	77.14	20240214	163400	-26.50	20240612	67500	77.93	20231101	1.86	N	078600	500	77 억		2809474	N	N	403	N	00	N
71	20240719	110623	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	120300	500	2	0.42	4119429300	34325	20.59	119200	121600	118700	155700	83900	119800	120012.93	18.15	0	-2065	125333	122566	120233	117466	115133	121400	116300	77	35900	500	88650	100	1	15480593	18623	2673.33	10.89	12	0.22	45.00	11045.00	163400	20240612	-26.38	67500	20231101	78.22	163400	-26.38	20240612	67800	77.43	20240214	163400	-26.38	20240612	67500	78.22	20231101	1.86	N	078600	500	77 억		2809474	N	N	403	N	00	N
72	20240719	100530	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	120000	200	2	0.17	2847633400	23731	14.24	119200	121600	118700	155700	83900	119800	119996.92	18.15	0	-2122	125333	122566	120233	117466	115133	121400	116300	77	35900	500	88650	100	1	15480593	18577	2666.67	10.86	12	0.15	45.00	11045.00	163400	20240612	-26.56	67500	20231101	77.78	163400	-26.56	20240612	67800	76.99	20240214	163400	-26.56	20240612	67500	77.78	20231101	1.86	N	078600	500	77 억		2809474	N	N	403	N	00	N
73	20240719	090633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	119900	100	2	0.08	770696800	6449	3.87	119200	120500	118700	155700	83900	119800	119503.23	18.15	0	33	125333	122566	120233	117466	115133	121400	116300	77	35900	500	88650	100	1	15480593	18561	2664.44	10.86	12	0.04	45.00	11045.00	163400	20240612	-26.62	67500	20231101	77.63	163400	-26.62	20240612	67800	76.84	20240214	163400	-26.62	20240612	67500	77.63	20231101	1.86	N	078600	500	77 억		2809474	N	N	403	N	00	N
74	20240718	160612	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	119800	-900	5	-0.75	19986192000	165661	59.65	121500	123000	117900	156900	84500	120700	120646.50	18.16	0	3094	130833	125766	123233	118166	115633	124500	116900	77	36200	500	89310	100	1	15480593	18546	2662.22	10.85	12	1.07	45.00	11045.00	163400	20240612	-26.68	67500	20231101	77.48	163400	-26.68	20240612	67800	76.70	20240214	163400	-26.68	20240612	67500	77.48	20231101	1.87	N	078600	500	77 억		2810730	N	N	403	N	00	N
75	20240718	150620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	119900	-800	5	-0.66	18705732000	154983	55.80	121500	123000	117900	156900	84500	120700	120695.38	18.16	0	690	130833	125766	123233	118166	115633	124500	116900	77	36200	500	89310	100	1	15480593	18561	2664.44	10.86	12	1.00	45.00	11045.00	163400	20240612	-26.62	67500	20231101	77.63	163400	-26.62	20240612	67800	76.84	20240214	163400	-26.62	20240612	67500	77.63	20231101	1.87	N	078600	500	77 억		2810730	N	N	1422	N	00	N
76	20240718	140615	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	120400	-300	5	-0.25	16856810200	139619	50.27	121500	123000	117900	156900	84500	120700	120734.36	18.16	0	3096	130833	125766	123233	118166	115633	124500	116900	77	36200	500	89310	100	1	15480593	18639	2675.56	10.90	12	0.90	45.00	11045.00	163400	20240612	-26.32	67500	20231101	78.37	163400	-26.32	20240612	67800	77.58	20240214	163400	-26.32	20240612	67500	78.37	20231101	1.87	N	078600	500	77 억		2810730	N	N	1422	N	00	N
77	20240718	130616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	121500	800	2	0.66	15053956400	124659	44.89	121500	123000	117900	156900	84500	120700	120761.09	18.16	0	4501	130833	125766	123233	118166	115633	124500	116900	77	36200	500	89310	100	1	15480593	18809	2700.00	11.00	12	0.81	45.00	11045.00	163400	20240612	-25.64	67500	20231101	80.00	163400	-25.64	20240612	67800	79.20	20240214	163400	-25.64	20240612	67500	80.00	20231101	1.87	N	078600	500	77 억		2810730	N	N	1422	N	00	N
78	20240718	120617	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	121800	1100	2	0.91	13461822900	111606	40.19	121500	123000	117900	156900	84500	120700	120619.16	18.16	0	8450	130833	125766	123233	118166	115633	124500	116900	77	36200	500	89310	100	1	15480593	18855	2706.67	11.03	12	0.72	45.00	11045.00	163400	20240612	-25.46	67500	20231101	80.44	163400	-25.46	20240612	67800	79.65	20240214	163400	-25.46	20240612	67500	80.44	20231101	1.87	N	078600	500	77 억		2810730	N	N	1422	N	00	N
79	20240718	110619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	121700	1000	2	0.83	12313332900	102160	36.78	121500	123000	117900	156900	84500	120700	120529.87	18.16	0	9841	130833	125766	123233	118166	115633	124500	116900	77	36200	500	89310	100	1	15480593	18840	2704.44	11.02	12	0.66	45.00	11045.00	163400	20240612	-25.52	67500	20231101	80.30	163400	-25.52	20240612	67800	79.50	20240214	163400	-25.52	20240612	67500	80.30	20231101	1.87	N	078600	500	77 억		2810730	N	N	1422	N	00	N
80	20240718	100622	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	119600	-1100	5	-0.91	8847830800	73698	26.54	121500	122100	117900	156900	84500	120700	120055.14	18.16	0	8419	130833	125766	123233	118166	115633	124500	116900	77	36200	500	89310	100	1	15480593	18515	2657.78	10.83	12	0.48	45.00	11045.00	163400	20240612	-26.81	67500	20231101	77.19	163400	-26.81	20240612	67800	76.40	20240214	163400	-26.81	20240612	67500	77.19	20231101	1.87	N	078600	500	77 억		2810730	N	N	1422	N	00	N
81	20240718	090621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	120400	-300	5	-0.25	2515973700	20960	7.55	121500	121600	117900	156900	84500	120700	120036.56	18.16	0	4851	130833	125766	123233	118166	115633	124500	116900	77	36200	500	89310	100	1	15480593	18639	2675.56	10.90	12	0.14	45.00	11045.00	163400	20240612	-26.32	67500	20231101	78.37	163400	-26.32	20240612	67800	77.58	20240214	163400	-26.32	20240612	67500	78.37	20231101	1.87	N	078600	500	77 억		2810730	N	N	1422	N	00	N
82	20240717	160646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	120700	-4500	5	-3.59	34200333000	274974	88.04	123400	128300	120700	162700	87700	125200	124384.62	18.19	0	8197	129533	127366	123133	120966	116733	128450	122050	77	37500	500	92640	100	1	15480593	18685	2682.22	10.93	12	1.78	45.00	11045.00	163400	20240612	-26.13	67500	20231101	78.81	163400	-26.13	20240612	67800	78.02	20240214	163400	-26.13	20240612	67500	78.81	20231101	1.88	N	078600	500	77 억		2816531	N	N	1422	N	00	N
83	20240717	150650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	121700	-3500	5	-2.80	31001250200	248580	79.59	123400	128300	121300	162700	87700	125200	124713.31	18.19	0	5893	129533	127366	123133	120966	116733	128450	122050	77	37500	500	92640	100	1	15480593	18840	2704.44	11.02	12	1.61	45.00	11045.00	163400	20240612	-25.52	67500	20231101	80.30	163400	-25.52	20240612	67800	79.50	20240214	163400	-25.52	20240612	67500	80.30	20231101	1.88	N	078600	500	77 억		2816531	N	N	119	N	00	N
84	20240717	140647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	123300	-1900	5	-1.52	26218087100	209446	67.06	123400	128300	121300	162700	87700	125200	125178.26	18.19	0	-1436	129533	127366	123133	120966	116733	128450	122050	77	37500	500	92640	100	1	15480593	19088	2740.00	11.16	12	1.35	45.00	11045.00	163400	20240612	-24.54	67500	20231101	82.67	163400	-24.54	20240612	67800	81.86	20240214	163400	-24.54	20240612	67500	82.67	20231101	1.88	N	078600	500	77 억		2816531	N	N	119	N	00	N
85	20240717	130646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	125300	100	2	0.08	23309101300	186008	59.56	123400	128300	121300	162700	87700	125200	125312.38	18.19	0	-1737	129533	127366	123133	120966	116733	128450	122050	77	37500	500	92640	100	1	15480593	19397	2784.44	11.34	12	1.20	45.00	11045.00	163400	20240612	-23.32	67500	20231101	85.63	163400	-23.32	20240612	67800	84.81	20240214	163400	-23.32	20240612	67500	85.63	20231101	1.88	N	078600	500	77 억		2816531	N	N	119	N	00	N
86	20240717	120647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	126500	1300	2	1.04	20868880000	166572	53.34	123400	128300	121300	162700	87700	125200	125284.46	18.19	0	-1430	129533	127366	123133	120966	116733	128450	122050	77	37500	500	92640	100	1	15480593	19583	2811.11	11.45	12	1.08	45.00	11045.00	163400	20240612	-22.58	67500	20231101	87.41	163400	-22.58	20240612	67800	86.58	20240214	163400	-22.58	20240612	67500	87.41	20231101	1.88	N	078600	500	77 억		2816531	N	N	119	N	00	N
87	20240717	110647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	127600	2400	2	1.92	17001551000	136099	43.58	123400	128300	121300	162700	87700	125200	124920.40	18.19	0	7425	129533	127366	123133	120966	116733	128450	122050	77	37500	500	92640	100	1	15480593	19753	2835.56	11.55	12	0.88	45.00	11045.00	163400	20240612	-21.91	67500	20231101	89.04	163400	-21.91	20240612	67800	88.20	20240214	163400	-21.91	20240612	67500	89.04	20231101	1.88	N	078600	500	77 억		2816531	N	N	119	N	00	N
88	20240717	100646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	124600	-600	5	-0.48	8807691600	71177	22.79	123400	125400	121300	162700	87700	125200	123742.85	18.19	0	3862	129533	127366	123133	120966	116733	128450	122050	77	37500	500	92640	100	1	15480593	19289	2768.89	11.28	12	0.46	45.00	11045.00	163400	20240612	-23.75	67500	20231101	84.59	163400	-23.75	20240612	67800	83.78	20240214	163400	-23.75	20240612	67500	84.59	20231101	1.88	N	078600	500	77 억		2816531	N	N	119	N	00	N
89	20240717	090531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	123100	-2100	5	-1.68	1949626200	15770	5.05	123400	125000	123000	162700	87700	125200	123625.61	18.19	0	-1875	129533	127366	123133	120966	116733	128450	122050	77	37500	500	92640	100	1	15480593	19057	2735.56	11.15	12	0.10	45.00	11045.00	163400	20240612	-24.66	67500	20231101	82.37	163400	-24.66	20240612	67800	81.56	20240214	163400	-24.66	20240612	67500	82.37	20231101	1.88	N	078600	500	77 억		2816531	N	N	119	N	00	N
90	20240716	160647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	125200	3300	2	2.71	37911586700	310297	137.13	121900	125300	118900	158400	85400	121900	122172.26	18.37	0	-18919	127766	124832	123266	120332	118766	124050	119550	77	36500	500	90200	100	1	15480593	19382	2782.22	11.34	12	2.00	45.00	11045.00	163400	20240612	-23.38	67500	20231101	85.48	163400	-23.38	20240612	67800	84.66	20240214	163400	-23.38	20240612	67500	85.48	20231101	1.87	N	078600	500	77 억		2843536	N	N	118	N	00	N
91	20240716	150654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	124100	2200	2	1.80	33634433500	275957	121.95	121900	125300	118900	158400	85400	121900	121882.87	18.37	0	-9567	127766	124832	123266	120332	118766	124050	119550	77	36500	500	90200	100	1	15480593	19211	2757.78	11.24	12	1.78	45.00	11045.00	163400	20240612	-24.05	67500	20231101	83.85	163400	-24.05	20240612	67800	83.04	20240214	163400	-24.05	20240612	67500	83.85	20231101	1.87	N	078600	500	77 억		2843536	N	N	2221	N	00	N
92	20240716	140652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	123200	1300	2	1.07	26691009800	219996	97.22	121900	124300	118900	158400	85400	121900	121324.77	18.37	0	-4451	127766	124832	123266	120332	118766	124050	119550	77	36500	500	90200	100	1	15480593	19072	2737.78	11.15	12	1.42	45.00	11045.00	163400	20240612	-24.60	67500	20231101	82.52	163400	-24.60	20240612	67800	81.71	20240214	163400	-24.60	20240612	67500	82.52	20231101	1.87	N	078600	500	77 억		2843536	N	N	2221	N	00	N
93	20240716	130653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	122700	800	2	0.66	22287667800	184300	81.45	121900	123600	118900	158400	85400	121900	120931.03	18.37	0	908	127766	124832	123266	120332	118766	124050	119550	77	36500	500	90200	100	1	15480593	18995	2726.67	11.11	12	1.19	45.00	11045.00	163400	20240612	-24.91	67500	20231101	81.78	163400	-24.91	20240612	67800	80.97	20240214	163400	-24.91	20240612	67500	81.78	20231101	1.87	N	078600	500	77 억		2843536	N	N	2221	N	00	N
94	20240716	120650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	122900	1000	2	0.82	19718710900	163337	72.18	121900	123600	118900	158400	85400	121900	120723.51	18.37	0	4766	127766	124832	123266	120332	118766	124050	119550	77	36500	500	90200	100	1	15480593	19026	2731.11	11.13	12	1.06	45.00	11045.00	163400	20240612	-24.79	67500	20231101	82.07	163400	-24.79	20240612	67800	81.27	20240214	163400	-24.79	20240612	67500	82.07	20231101	1.87	N	078600	500	77 억		2843536	N	N	2221	N	00	N
95	20240716	110651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	121100	-800	5	-0.66	14699916700	122348	54.07	121900	122200	118900	158400	85400	121900	120147.24	18.37	0	17960	127766	124832	123266	120332	118766	124050	119550	77	36500	500	90200	100	1	15480593	18747	2691.11	10.96	12	0.79	45.00	11045.00	163400	20240612	-25.89	67500	20231101	79.41	163400	-25.89	20240612	67800	78.61	20240214	163400	-25.89	20240612	67500	79.41	20231101	1.87	N	078600	500	77 억		2843536	N	N	2221	N	00	N
96	20240716	100652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	120500	-1400	5	-1.15	11949086700	99523	43.98	121900	122200	118900	158400	85400	121900	120062.07	18.37	0	17458	127766	124832	123266	120332	118766	124050	119550	77	36500	500	90200	100	1	15480593	18654	2677.78	10.91	12	0.64	45.00	11045.00	163400	20240612	-26.25	67500	20231101	78.52	163400	-26.25	20240612	67800	77.73	20240214	163400	-26.25	20240612	67500	78.52	20231101	1.87	N	078600	500	77 억		2843536	N	N	2221	N	00	N
97	20240716	090650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	120800	-1100	5	-0.90	1730508900	14270	6.31	121900	122200	120700	158400	85400	121900	121265.42	18.37	0	944	127766	124832	123266	120332	118766	124050	119550	77	36500	500	90200	100	1	15480593	18701	2684.44	10.94	12	0.09	45.00	11045.00	163400	20240612	-26.07	67500	20231101	78.96	163400	-26.07	20240612	67800	78.17	20240214	163400	-26.07	20240612	67500	78.96	20231101	1.87	N	078600	500	77 억		2843536	N	N	2221	N	00	N
98	20240715	160640	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	121900	-4000	5	-3.18	27512547200	223541	91.27	125800	126200	121700	163600	88200	125900	123077.14	18.37	0	30105	132033	128966	127333	124266	122633	128150	123450	77	37700	500	93160	100	1	15480593	18871	2708.89	11.04	12	1.44	45.00	11045.00	163400	20240612	-25.40	67500	20231101	80.59	163400	-25.40	20240612	67800	79.79	20240214	163400	-25.40	20240612	67500	80.59	20231101	1.92	N	078600	500	77 억		2843166	N	N	2221	N	00	N
99	20240715	150645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	122300	-3600	5	-2.86	24306262000	197262	80.54	125800	126200	121700	163600	88200	125900	123216.93	18.37	0	26318	132033	128966	127333	124266	122633	128150	123450	77	37700	500	93160	100	1	15480593	18933	2717.78	11.07	12	1.27	45.00	11045.00	163400	20240612	-25.15	67500	20231101	81.19	163400	-25.15	20240612	67800	80.38	20240214	163400	-25.15	20240612	67500	81.19	20231101	1.92	N	078600	500	77 억		2843166	N	N	2985	N	00	N
100	20240715	140643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	122100	-3800	5	-3.02	20738410800	168103	68.63	125800	126200	121700	163600	88200	125900	123365.91	18.37	0	21926	132033	128966	127333	124266	122633	128150	123450	77	37700	500	93160	100	1	15480593	18902	2713.33	11.05	12	1.09	45.00	11045.00	163400	20240612	-25.28	67500	20231101	80.89	163400	-25.28	20240612	67800	80.09	20240214	163400	-25.28	20240612	67500	80.89	20231101	1.92	N	078600	500	77 억		2843166	N	N	2985	N	00	N
101	20240715	130645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	122600	-3300	5	-2.62	16465132000	133124	54.35	125800	126200	122200	163600	88200	125900	123681.16	18.37	0	25237	132033	128966	127333	124266	122633	128150	123450	77	37700	500	93160	100	1	15480593	18979	2724.44	11.10	12	0.86	45.00	11045.00	163400	20240612	-24.97	67500	20231101	81.63	163400	-24.97	20240612	67800	80.83	20240214	163400	-24.97	20240612	67500	81.63	20231101	1.92	N	078600	500	77 억		2843166	N	N	2985	N	00	N
102	20240715	120644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	123300	-2600	5	-2.07	14695983400	118738	48.48	125800	126200	122200	163600	88200	125900	123766.52	18.37	0	23416	132033	128966	127333	124266	122633	128150	123450	77	37700	500	93160	100	1	15480593	19088	2740.00	11.16	12	0.77	45.00	11045.00	163400	20240612	-24.54	67500	20231101	82.67	163400	-24.54	20240612	67800	81.86	20240214	163400	-24.54	20240612	67500	82.67	20231101	1.92	N	078600	500	77 억		2843166	N	N	2985	N	00	N
103	20240715	110644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	122800	-3100	5	-2.46	12589284300	101594	41.48	125800	126200	122600	163600	88200	125900	123915.82	18.37	0	20167	132033	128966	127333	124266	122633	128150	123450	77	37700	500	93160	100	1	15480593	19010	2728.89	11.12	12	0.66	45.00	11045.00	163400	20240612	-24.85	67500	20231101	81.93	163400	-24.85	20240612	67800	81.12	20240214	163400	-24.85	20240612	67500	81.93	20231101	1.92	N	078600	500	77 억		2843166	N	N	2985	N	00	N
104	20240715	100644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	123400	-2500	5	-1.99	8485435400	68227	27.86	125800	126200	123100	163600	88200	125900	124368.59	18.37	0	11058	132033	128966	127333	124266	122633	128150	123450	77	37700	500	93160	100	1	15480593	19103	2742.22	11.17	12	0.44	45.00	11045.00	163400	20240612	-24.48	67500	20231101	82.81	163400	-24.48	20240612	67800	82.01	20240214	163400	-24.48	20240612	67500	82.81	20231101	1.92	N	078600	500	77 억		2843166	N	N	2985	N	00	N
105	20240715	090644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	125400	-500	5	-0.40	2022063100	16157	6.60	125800	126200	124500	163600	88200	125900	125146.66	18.37	0	1996	132033	128966	127333	124266	122633	128150	123450	77	37700	500	93160	100	1	15480593	19413	2786.67	11.35	12	0.10	45.00	11045.00	163400	20240612	-23.26	67500	20231101	85.78	163400	-23.26	20240612	67800	84.96	20240214	163400	-23.26	20240612	67500	85.78	20231101	1.92	N	078600	500	77 억		2843166	N	N	2985	N	00	N
106	20240712	160638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	125900	-3300	5	-2.55	30898268600	242894	56.49	129100	130400	125700	167900	90500	129200	127212.48	18.14	0	20407	137800	133500	131000	126700	124200	132250	125450	77	38700	500	95600	100	1	15480593	19490	2797.78	11.40	12	1.57	45.00	11045.00	163400	20240612	-22.95	67500	20231101	86.52	163400	-22.95	20240612	67800	85.69	20240214	163400	-22.95	20240612	67500	86.52	20231101	2.01	N	078600	500	77 억		2807528	N	N	2984	N	00	N
107	20240712	150643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	126500	-2700	5	-2.09	27660404800	217223	50.52	129100	130400	125700	167900	90500	129200	127335.45	18.14	0	15882	137800	133500	131000	126700	124200	132250	125450	77	38700	500	95600	100	1	15480593	19583	2811.11	11.45	12	1.40	45.00	11045.00	163400	20240612	-22.58	67500	20231101	87.41	163400	-22.58	20240612	67800	86.58	20240214	163400	-22.58	20240612	67500	87.41	20231101	2.01	N	078600	500	77 억		2807528	N	N	322	N	00	N
108	20240712	140646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	126600	-2600	5	-2.01	23800025300	186676	43.41	129100	130400	125700	167900	90500	129200	127492.70	18.14	0	10256	137800	133500	131000	126700	124200	132250	125450	77	38700	500	95600	100	1	15480593	19598	2813.33	11.46	12	1.21	45.00	11045.00	163400	20240612	-22.52	67500	20231101	87.56	163400	-22.52	20240612	67800	86.73	20240214	163400	-22.52	20240612	67500	87.56	20231101	2.01	N	078600	500	77 억		2807528	N	N	322	N	00	N
109	20240712	130641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	127400	-1800	5	-1.39	18399390100	143961	33.48	129100	130400	126800	167900	90500	129200	127807.03	18.14	0	18357	137800	133500	131000	126700	124200	132250	125450	77	38700	500	95600	100	1	15480593	19722	2831.11	11.53	12	0.93	45.00	11045.00	163400	20240612	-22.03	67500	20231101	88.74	163400	-22.03	20240612	67800	87.91	20240214	163400	-22.03	20240612	67500	88.74	20231101	2.01	N	078600	500	77 억		2807528	N	N	322	N	00	N
110	20240712	120642	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	127700	-1500	5	-1.16	16276858200	127345	29.62	129100	130400	126800	167900	90500	129200	127815.76	18.14	0	16800	137800	133500	131000	126700	124200	132250	125450	77	38700	500	95600	100	1	15480593	19769	2837.78	11.56	12	0.82	45.00	11045.00	163400	20240612	-21.85	67500	20231101	89.19	163400	-21.85	20240612	67800	88.35	20240214	163400	-21.85	20240612	67500	89.19	20231101	2.01	N	078600	500	77 억		2807528	N	N	322	N	00	N
111	20240712	110639	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	127100	-2100	5	-1.63	14407485000	112673	26.20	129100	130400	126800	167900	90500	129200	127868.53	18.14	0	13162	137800	133500	131000	126700	124200	132250	125450	77	38700	500	95600	100	1	15480593	19676	2824.44	11.51	12	0.73	45.00	11045.00	163400	20240612	-22.22	67500	20231101	88.30	163400	-22.22	20240612	67800	87.46	20240214	163400	-22.22	20240612	67500	88.30	20231101	2.01	N	078600	500	77 억		2807528	N	N	322	N	00	N
112	20240712	100642	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	127200	-2000	5	-1.55	11152001000	87143	20.27	129100	130400	126800	167900	90500	129200	127971.94	18.14	0	8927	137800	133500	131000	126700	124200	132250	125450	77	38700	500	95600	100	1	15480593	19691	2826.67	11.52	12	0.56	45.00	11045.00	163400	20240612	-22.15	67500	20231101	88.44	163400	-22.15	20240612	67800	87.61	20240214	163400	-22.15	20240612	67500	88.44	20231101	2.01	N	078600	500	77 억		2807528	N	N	322	N	00	N
113	20240712	090638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	128800	-400	5	-0.31	2596261500	20194	4.70	129100	130400	127100	167900	90500	129200	128562.32	18.14	0	3126	137800	133500	131000	126700	124200	132250	125450	77	38700	500	95600	100	1	15480593	19939	2862.22	11.66	12	0.13	45.00	11045.00	163400	20240612	-21.18	67500	20231101	90.81	163400	-21.18	20240612	67800	89.97	20240214	163400	-21.18	20240612	67500	90.81	20231101	2.01	N	078600	500	77 억		2807528	N	N	322	N	00	N
114	20240711	160636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	129200	-4700	5	-3.51	55767689700	427132	166.21	134000	135300	128500	174000	93800	133900	130564.20	17.48	0	55177	139566	136732	134866	132032	130166	135800	131100	77	40100	500	99080	100	1	15480593	20001	2871.11	11.70	12	2.76	45.00	11045.00	163400	20240612	-20.93	67500	20231101	91.41	163400	-20.93	20240612	67800	90.56	20240214	163400	-20.93	20240612	67500	91.41	20231101	1.99	N	078600	500	77 억		2705774	N	N	322	N	00	N
115	20240711	150642	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	129800	-4100	5	-3.06	49362198700	377694	146.98	134000	135300	128500	174000	93800	133900	130693.19	17.48	0	48331	139566	136732	134866	132032	130166	135800	131100	77	40100	500	99080	100	1	15480593	20094	2884.44	11.75	12	2.44	45.00	11045.00	163400	20240612	-20.56	67500	20231101	92.30	163400	-20.56	20240612	67800	91.45	20240214	163400	-20.56	20240612	67500	92.30	20231101	1.99	N	078600	500	77 억		2705774	N	N	1277	N	00	N
116	20240711	140641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	129100	-4800	5	-3.58	40667202300	310483	120.82	134000	135300	128500	174000	93800	133900	130979.96	17.48	0	31716	139566	136732	134866	132032	130166	135800	131100	77	40100	500	99080	100	1	15480593	19985	2868.89	11.69	12	2.01	45.00	11045.00	163400	20240612	-20.99	67500	20231101	91.26	163400	-20.99	20240612	67800	90.41	20240214	163400	-20.99	20240612	67500	91.26	20231101	1.99	N	078600	500	77 억		2705774	N	N	1277	N	00	N
117	20240711	130639	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	129500	-4400	5	-3.29	30593760400	232440	90.45	134000	135300	129500	174000	93800	133900	131619.52	17.48	0	11224	139566	136732	134866	132032	130166	135800	131100	77	40100	500	99080	100	1	15480593	20047	2877.78	11.72	12	1.50	45.00	11045.00	163400	20240612	-20.75	67500	20231101	91.85	163400	-20.75	20240612	67800	91.00	20240214	163400	-20.75	20240612	67500	91.85	20231101	1.99	N	078600	500	77 억		2705774	N	N	1277	N	00	N
118	20240711	120639	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	131300	-2600	5	-1.94	21784775500	164872	64.16	134000	135300	130700	174000	93800	133900	132130.89	17.48	0	26036	139566	136732	134866	132032	130166	135800	131100	77	40100	500	99080	100	1	15480593	20326	2917.78	11.89	12	1.07	45.00	11045.00	163400	20240612	-19.65	67500	20231101	94.52	163400	-19.65	20240612	67800	93.66	20240214	163400	-19.65	20240612	67500	94.52	20231101	1.99	N	078600	500	77 억		2705774	N	N	1277	N	00	N
119	20240711	110637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	131800	-2100	5	-1.57	18396227900	139225	54.18	134000	135300	130700	174000	93800	133900	132132.42	17.48	0	23599	139566	136732	134866	132032	130166	135800	131100	77	40100	500	99080	100	1	15480593	20403	2928.89	11.93	12	0.90	45.00	11045.00	163400	20240612	-19.34	67500	20231101	95.26	163400	-19.34	20240612	67800	94.40	20240214	163400	-19.34	20240612	67500	95.26	20231101	1.99	N	078600	500	77 억		2705774	N	N	1277	N	00	N
120	20240711	100638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	131200	-2700	5	-2.02	12164648900	91856	35.74	134000	135300	131000	174000	93800	133900	132430.90	17.48	0	6969	139566	136732	134866	132032	130166	135800	131100	77	40100	500	99080	100	1	15480593	20311	2915.56	11.88	12	0.59	45.00	11045.00	163400	20240612	-19.71	67500	20231101	94.37	163400	-19.71	20240612	67800	93.51	20240214	163400	-19.71	20240612	67500	94.37	20231101	1.99	N	078600	500	77 억		2705774	N	N	1277	N	00	N
121	20240711	090636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	134300	400	2	0.30	1639034500	12214	4.75	134000	135300	133500	174000	93800	133900	134194.35	17.48	0	-1954	139566	136732	134866	132032	130166	135800	131100	77	40100	500	99080	100	1	15480593	20790	2984.44	12.16	12	0.08	45.00	11045.00	163400	20240612	-17.81	67500	20231101	98.96	163400	-17.81	20240612	67800	98.08	20240214	163400	-17.81	20240612	67500	98.96	20231101	1.99	N	078600	500	77 억		2705774	N	N	1277	N	00	N
122	20240710	160636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	133900	-2900	5	-2.12	34176309000	255063	161.76	136700	137700	133000	177800	95800	136800	133991.34	17.17	0	54247	139533	138166	136633	135266	133733	137400	134500	77	41000	500	101230	100	1	15480593	20729	2975.56	12.12	12	1.65	45.00	11045.00	163400	20240612	-18.05	67500	20231101	98.37	163400	-18.05	20240612	67800	97.49	20240214	163400	-18.05	20240612	67500	98.37	20231101	1.99	N	078600	500	77 억		2658517	N	N	1277	N	00	N
123	20240710	150638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	134000	-2800	5	-2.05	31467169000	234828	148.93	136700	137700	133000	177800	95800	136800	134000.49	17.17	0	49560	139533	138166	136633	135266	133733	137400	134500	77	41000	500	101230	100	1	15480593	20744	2977.78	12.13	12	1.52	45.00	11045.00	163400	20240612	-17.99	67500	20231101	98.52	163400	-17.99	20240612	67800	97.64	20240214	163400	-17.99	20240612	67500	98.52	20231101	1.99	N	078600	500	77 억		2658517	N	N	1428	N	00	N
124	20240710	140635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	133700	-3100	5	-2.27	26968147100	201147	127.57	136700	137700	133000	177800	95800	136800	134071.35	17.17	0	33880	139533	138166	136633	135266	133733	137400	134500	77	41000	500	101230	100	1	15480593	20698	2971.11	12.11	12	1.30	45.00	11045.00	163400	20240612	-18.18	67500	20231101	98.07	163400	-18.18	20240612	67800	97.20	20240214	163400	-18.18	20240612	67500	98.07	20231101	1.99	N	078600	500	77 억		2658517	N	N	1428	N	00	N
125	20240710	130636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	133300	-3500	5	-2.56	23864647700	177929	112.84	136700	137700	133000	177800	95800	136800	134124.01	17.17	0	25465	139533	138166	136633	135266	133733	137400	134500	77	41000	500	101230	100	1	15480593	20636	2962.22	12.07	12	1.15	45.00	11045.00	163400	20240612	-18.42	67500	20231101	97.48	163400	-18.42	20240612	67800	96.61	20240214	163400	-18.42	20240612	67500	97.48	20231101	1.99	N	078600	500	77 억		2658517	N	N	1428	N	00	N
126	20240710	120636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	133300	-3500	5	-2.56	21311860700	158770	100.69	136700	137700	133000	177800	95800	136800	134230.45	17.17	0	22153	139533	138166	136633	135266	133733	137400	134500	77	41000	500	101230	100	1	15480593	20636	2962.22	12.07	12	1.03	45.00	11045.00	163400	20240612	-18.42	67500	20231101	97.48	163400	-18.42	20240612	67800	96.61	20240214	163400	-18.42	20240612	67500	97.48	20231101	1.99	N	078600	500	77 억		2658517	N	N	1428	N	00	N
127	20240710	110637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	133500	-3300	5	-2.41	16631855000	123680	78.44	136700	137700	133000	177800	95800	136800	134474.22	17.17	0	7829	139533	138166	136633	135266	133733	137400	134500	77	41000	500	101230	100	1	15480593	20667	2966.67	12.09	12	0.80	45.00	11045.00	163400	20240612	-18.30	67500	20231101	97.78	163400	-18.30	20240612	67800	96.90	20240214	163400	-18.30	20240612	67500	97.78	20231101	1.99	N	078600	500	77 억		2658517	N	N	1428	N	00	N
128	20240710	100632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	133700	-3100	5	-2.27	11090351000	82200	52.13	136700	137700	133000	177800	95800	136800	134918.29	17.17	0	-563	139533	138166	136633	135266	133733	137400	134500	77	41000	500	101230	100	1	15480593	20698	2971.11	12.11	12	0.53	45.00	11045.00	163400	20240612	-18.18	67500	20231101	98.07	163400	-18.18	20240612	67800	97.20	20240214	163400	-18.18	20240612	67500	98.07	20231101	1.99	N	078600	500	77 억		2658517	N	N	1428	N	00	N
129	20240710	090635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	136100	-700	5	-0.51	1058846300	7768	4.93	136700	136800	135900	177800	95800	136800	136306.45	17.17	0	-2275	139533	138166	136633	135266	133733	137400	134500	77	41000	500	101230	100	1	15480593	21069	3024.44	12.32	12	0.05	45.00	11045.00	163400	20240612	-16.71	67500	20231101	101.63	163400	-16.71	20240612	67800	100.74	20240214	163400	-16.71	20240612	67500	101.63	20231101	1.99	N	078600	500	77 억		2658517	N	N	1428	N	00	N
130	20240709	160634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	136800	-300	5	-0.22	21318306000	156672	72.69	137100	138000	135100	178200	96000	137100	136068.73	17.31	0	16555	141900	139500	137600	135200	133300	140700	136400	77	41100	500	101450	100	1	15480593	21177	3040.00	12.39	12	1.01	45.00	11045.00	163400	20240612	-16.28	67500	20231101	102.67	163400	-16.28	20240612	67800	101.77	20240214	163400	-16.28	20240612	67500	102.67	20231101	2.01	N	078600	500	77 억		2680134	N	N	1428	N	00	N
131	20240709	150635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	137100	0	3	0.00	19548291700	143742	66.69	137100	138000	135100	178200	96000	137100	135995.68	17.31	0	17228	141900	139500	137600	135200	133300	140700	136400	77	41100	500	101450	100	1	15480593	21224	3046.67	12.41	12	0.93	45.00	11045.00	163400	20240612	-16.10	67500	20231101	103.11	163400	-16.10	20240612	67800	102.21	20240214	163400	-16.10	20240612	67500	103.11	20231101	2.01	N	078600	500	77 억		2680134	N	N	2192	N	00	N
132	20240709	140636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	136100	-1000	5	-0.73	17052465600	125453	58.20	137100	138000	135100	178200	96000	137100	135927.12	17.31	0	13170	141900	139500	137600	135200	133300	140700	136400	77	41100	500	101450	100	1	15480593	21069	3024.44	12.32	12	0.81	45.00	11045.00	163400	20240612	-16.71	67500	20231101	101.63	163400	-16.71	20240612	67800	100.74	20240214	163400	-16.71	20240612	67500	101.63	20231101	2.01	N	078600	500	77 억		2680134	N	N	2192	N	00	N
133	20240709	130638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	135900	-1200	5	-0.88	15122762700	111247	51.61	137100	138000	135100	178200	96000	137100	135938.60	17.31	0	8084	141900	139500	137600	135200	133300	140700	136400	77	41100	500	101450	100	1	15480593	21038	3020.00	12.30	12	0.72	45.00	11045.00	163400	20240612	-16.83	67500	20231101	101.33	163400	-16.83	20240612	67800	100.44	20240214	163400	-16.83	20240612	67500	101.33	20231101	2.01	N	078600	500	77 억		2680134	N	N	2192	N	00	N
134	20240709	120639	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	135500	-1600	5	-1.17	13761141800	101201	46.95	137100	138000	135100	178200	96000	137100	135978.31	17.31	0	4883	141900	139500	137600	135200	133300	140700	136400	77	41100	500	101450	100	1	15480593	20976	3011.11	12.27	12	0.65	45.00	11045.00	163400	20240612	-17.07	67500	20231101	100.74	163400	-17.07	20240612	67800	99.85	20240214	163400	-17.07	20240612	67500	100.74	20231101	2.01	N	078600	500	77 억		2680134	N	N	2192	N	00	N
135	20240709	110638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	135600	-1500	5	-1.09	12123232700	89127	41.35	137100	138000	135100	178200	96000	137100	136021.99	17.31	0	851	141900	139500	137600	135200	133300	140700	136400	77	41100	500	101450	100	1	15480593	20992	3013.33	12.28	12	0.58	45.00	11045.00	163400	20240612	-17.01	67500	20231101	100.89	163400	-17.01	20240612	67800	100.00	20240214	163400	-17.01	20240612	67500	100.89	20231101	2.01	N	078600	500	77 억		2680134	N	N	2192	N	00	N
136	20240709	100636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	135900	-1200	5	-0.88	8616592600	63266	29.35	137100	138000	135400	178200	96000	137100	136196.25	17.31	0	2665	141900	139500	137600	135200	133300	140700	136400	77	41100	500	101450	100	1	15480593	21038	3020.00	12.30	12	0.41	45.00	11045.00	163400	20240612	-16.83	67500	20231101	101.33	163400	-16.83	20240612	67800	100.44	20240214	163400	-16.83	20240612	67500	101.33	20231101	2.01	N	078600	500	77 억		2680134	N	N	2192	N	00	N
137	20240709	090635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	137700	600	2	0.44	1762014700	12871	5.97	137100	138000	136000	178200	96000	137100	136898.03	17.31	0	1449	141900	139500	137600	135200	133300	140700	136400	77	41100	500	101450	100	1	15480593	21317	3060.00	12.47	12	0.08	45.00	11045.00	163400	20240612	-15.73	67500	20231101	104.00	163400	-15.73	20240612	67800	103.10	20240214	163400	-15.73	20240612	67500	104.00	20231101	2.01	N	078600	500	77 억		2680134	N	N	2192	N	00	N
138	20240708	160630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	137100	0	3	0.00	29353007100	213351	81.29	137000	140000	135700	178200	96000	137100	137581.45	17.21	0	15679	143500	140300	137000	133800	130500	141900	135400	77	41100	500	101450	100	1	15480593	21224	3046.67	12.41	12	1.38	45.00	11045.00	163400	20240612	-16.10	67500	20231101	103.11	163400	-16.10	20240612	67800	102.21	20240214	163400	-16.10	20240612	67500	103.11	20231101	1.99	N	078600	500	77 억		2664547	N	N	2190	N	00	N
139	20240708	150632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	136600	-500	5	-0.36	27650671500	200935	76.56	137000	140000	135700	178200	96000	137100	137610.10	17.21	0	15410	143500	140300	137000	133800	130500	141900	135400	77	41100	500	101450	100	1	15480593	21146	3035.56	12.37	12	1.30	45.00	11045.00	163400	20240612	-16.40	67500	20231101	102.37	163400	-16.40	20240612	67800	101.47	20240214	163400	-16.40	20240612	67500	102.37	20231101	1.99	N	078600	500	77 억		2664547	N	N	1120	N	00	N
140	20240708	140634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	137100	0	3	0.00	24658379300	179092	68.23	137000	140000	135700	178200	96000	137100	137685.64	17.21	0	17929	143500	140300	137000	133800	130500	141900	135400	77	41100	500	101450	100	1	15480593	21224	3046.67	12.41	12	1.16	45.00	11045.00	163400	20240612	-16.10	67500	20231101	103.11	163400	-16.10	20240612	67800	102.21	20240214	163400	-16.10	20240612	67500	103.11	20231101	1.99	N	078600	500	77 억		2664547	N	N	1120	N	00	N
141	20240708	130630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	136900	-200	5	-0.15	22558194100	163779	62.40	137000	140000	135700	178200	96000	137100	137735.68	17.21	0	18029	143500	140300	137000	133800	130500	141900	135400	77	41100	500	101450	100	1	15480593	21193	3042.22	12.39	12	1.06	45.00	11045.00	163400	20240612	-16.22	67500	20231101	102.81	163400	-16.22	20240612	67800	101.92	20240214	163400	-16.22	20240612	67500	102.81	20231101	1.99	N	078600	500	77 억		2664547	N	N	1120	N	00	N
142	20240708	120632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	137100	0	3	0.00	20585801900	149404	56.92	137000	140000	135700	178200	96000	137100	137786.28	17.21	0	19081	143500	140300	137000	133800	130500	141900	135400	77	41100	500	101450	100	1	15480593	21224	3046.67	12.41	12	0.97	45.00	11045.00	163400	20240612	-16.10	67500	20231101	103.11	163400	-16.10	20240612	67800	102.21	20240214	163400	-16.10	20240612	67500	103.11	20231101	1.99	N	078600	500	77 억		2664547	N	N	1120	N	00	N
143	20240708	110630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	136700	-400	5	-0.29	18534219600	134446	51.22	137000	140000	135700	178200	96000	137100	137856.40	17.21	0	16225	143500	140300	137000	133800	130500	141900	135400	77	41100	500	101450	100	1	15480593	21162	3037.78	12.38	12	0.87	45.00	11045.00	163400	20240612	-16.34	67500	20231101	102.52	163400	-16.34	20240612	67800	101.62	20240214	163400	-16.34	20240612	67500	102.52	20231101	1.99	N	078600	500	77 억		2664547	N	N	1120	N	00	N
144	20240708	100630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	138400	1300	2	0.95	12987992700	93979	35.81	137000	140000	135700	178200	96000	137100	138201.35	17.21	0	21335	143500	140300	137000	133800	130500	141900	135400	77	41100	500	101450	100	1	15480593	21425	3075.56	12.53	12	0.61	45.00	11045.00	163400	20240612	-15.30	67500	20231101	105.04	163400	-15.30	20240612	67800	104.13	20240214	163400	-15.30	20240612	67500	105.04	20231101	1.99	N	078600	500	77 억		2664547	N	N	1120	N	00	N
145	20240708	090630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	138600	1500	2	1.09	2564281000	18679	7.12	137000	138900	135700	178200	96000	137100	137281.77	17.21	0	4702	143500	140300	137000	133800	130500	141900	135400	77	41100	500	101450	100	1	15480593	21456	3080.00	12.55	12	0.12	45.00	11045.00	163400	20240612	-15.18	67500	20231101	105.33	163400	-15.18	20240612	67800	104.42	20240214	163400	-15.18	20240612	67500	105.33	20231101	1.99	N	078600	500	77 억		2664547	N	N	1120	N	00	N
146	20240705	160627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	137100	600	2	0.44	35687785600	260915	48.13	135400	140200	133700	177400	95600	136500	136779.10	17.07	0	59748	151166	143832	139666	132332	128166	141750	130250	77	40900	500	101010	100	1	15480593	21224	3046.67	12.41	12	1.69	45.00	11045.00	163400	20240612	-16.10	67500	20231101	103.11	163400	-16.10	20240612	67800	102.21	20240214	163400	-16.10	20240612	67500	103.11	20231101	1.94	N	078600	500	77 억		2641970	N	N	1116	N	00	N
147	20240705	150630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	136600	100	2	0.07	33640335600	245959	45.37	135400	140200	133700	177400	95600	136500	136772.18	17.07	0	54314	151166	143832	139666	132332	128166	141750	130250	77	40900	500	101010	100	1	15480593	21146	3035.56	12.37	12	1.59	45.00	11045.00	163400	20240612	-16.40	67500	20231101	102.37	163400	-16.40	20240612	67800	101.47	20240214	163400	-16.40	20240612	67500	102.37	20231101	1.94	N	078600	500	77 억		2641970	N	N	521	N	00	N
148	20240705	140630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	136400	-100	5	-0.07	29789243500	217747	40.17	135400	140200	133700	177400	95600	136500	136806.74	17.07	0	39295	151166	143832	139666	132332	128166	141750	130250	77	40900	500	101010	100	1	15480593	21116	3031.11	12.35	12	1.41	45.00	11045.00	163400	20240612	-16.52	67500	20231101	102.07	163400	-16.52	20240612	67800	101.18	20240214	163400	-16.52	20240612	67500	102.07	20231101	1.94	N	078600	500	77 억		2641970	N	N	521	N	00	N
149	20240705	130630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	137000	500	2	0.37	26576137100	194230	35.83	135400	140200	133700	177400	95600	136500	136828.25	17.07	0	32187	151166	143832	139666	132332	128166	141750	130250	77	40900	500	101010	100	1	15480593	21208	3044.44	12.40	12	1.25	45.00	11045.00	163400	20240612	-16.16	67500	20231101	102.96	163400	-16.16	20240612	67800	102.06	20240214	163400	-16.16	20240612	67500	102.96	20231101	1.94	N	078600	500	77 억		2641970	N	N	521	N	00	N
150	20240705	120630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	136800	300	2	0.22	23476535600	171567	31.65	135400	140200	133700	177400	95600	136500	136836.05	17.07	0	20062	151166	143832	139666	132332	128166	141750	130250	77	40900	500	101010	100	1	15480593	21177	3040.00	12.39	12	1.11	45.00	11045.00	163400	20240612	-16.28	67500	20231101	102.67	163400	-16.28	20240612	67800	101.77	20240214	163400	-16.28	20240612	67500	102.67	20231101	1.94	N	078600	500	77 억		2641970	N	N	521	N	00	N
151	20240705	110627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	137200	700	2	0.51	21010436100	153523	28.32	135400	140200	133700	177400	95600	136500	136855.40	17.07	0	13138	151166	143832	139666	132332	128166	141750	130250	77	40900	500	101010	100	1	15480593	21239	3048.89	12.42	12	0.99	45.00	11045.00	163400	20240612	-16.03	67500	20231101	103.26	163400	-16.03	20240612	67800	102.36	20240214	163400	-16.03	20240612	67500	103.26	20231101	1.94	N	078600	500	77 억		2641970	N	N	521	N	00	N
152	20240705	100628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	136200	-300	5	-0.22	16974400000	124030	22.88	135400	140200	133700	177400	95600	136500	136857.34	17.07	0	7904	151166	143832	139666	132332	128166	141750	130250	77	40900	500	101010	100	1	15480593	21085	3026.67	12.33	12	0.80	45.00	11045.00	163400	20240612	-16.65	67500	20231101	101.78	163400	-16.65	20240612	67800	100.88	20240214	163400	-16.65	20240612	67500	101.78	20231101	1.94	N	078600	500	77 억		2641970	N	N	521	N	00	N
153	20240705	090629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	134000	-2500	5	-1.83	3788058900	28081	5.18	135400	136600	133700	177400	95600	136500	134895.01	17.07	0	-252	151166	143832	139666	132332	128166	141750	130250	77	40900	500	101010	100	1	15480593	20744	2977.78	12.13	12	0.18	45.00	11045.00	163400	20240612	-17.99	67500	20231101	98.52	163400	-17.99	20240612	67800	97.64	20240214	163400	-17.99	20240612	67500	98.52	20231101	1.94	N	078600	500	77 억		2641970	N	N	521	N	00	N
154	20240704	160625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	136500	-6900	5	-4.81	73997451200	537213	105.43	147000	147000	135500	186400	100400	143400	137746.00	17.16	0	10782	157800	150600	144800	137600	131800	147700	134700	77	43000	500	106110	100	1	15480593	21131	3033.33	12.36	12	3.47	45.00	11045.00	163400	20240612	-16.46	67500	20231101	102.22	163400	-16.46	20240612	67800	101.33	20240214	163400	-16.46	20240612	67500	102.22	20231101	1.94	N	078600	500	77 억		2656128	N	N	521	N	00	N
155	20240704	150628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	136900	-6500	5	-4.53	69634848800	505339	99.18	147000	147000	135500	186400	100400	143400	137798.28	17.16	0	4245	157800	150600	144800	137600	131800	147700	134700	77	43000	500	106110	100	1	15480593	21193	3042.22	12.39	12	3.26	45.00	11045.00	163400	20240612	-16.22	67500	20231101	102.81	163400	-16.22	20240612	67800	101.92	20240214	163400	-16.22	20240612	67500	102.81	20231101	1.94	N	078600	500	77 억		2656128	N	N	3711	N	00	N
156	20240704	140627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	135700	-7700	5	-5.37	57459020900	416270	81.70	147000	147000	135500	186400	100400	143400	138033.04	17.16	0	-20215	157800	150600	144800	137600	131800	147700	134700	77	43000	500	106110	100	1	15480593	21007	3015.56	12.29	12	2.69	45.00	11045.00	163400	20240612	-16.95	67500	20231101	101.04	163400	-16.95	20240612	67800	100.15	20240214	163400	-16.95	20240612	67500	101.04	20231101	1.94	N	078600	500	77 억		2656128	N	N	3711	N	00	N
157	20240704	130628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	136200	-7200	5	-5.02	51346933200	371386	72.89	147000	147000	135500	186400	100400	143400	138257.58	17.16	0	-20230	157800	150600	144800	137600	131800	147700	134700	77	43000	500	106110	100	1	15480593	21085	3026.67	12.33	12	2.40	45.00	11045.00	163400	20240612	-16.65	67500	20231101	101.78	163400	-16.65	20240612	67800	100.88	20240214	163400	-16.65	20240612	67500	101.78	20231101	1.94	N	078600	500	77 억		2656128	N	N	3711	N	00	N
158	20240704	120627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	136500	-6900	5	-4.81	43607489300	314519	61.73	147000	147000	135900	186400	100400	143400	138648.17	17.16	0	-21284	157800	150600	144800	137600	131800	147700	134700	77	43000	500	106110	100	1	15480593	21131	3033.33	12.36	12	2.03	45.00	11045.00	163400	20240612	-16.46	67500	20231101	102.22	163400	-16.46	20240612	67800	101.33	20240214	163400	-16.46	20240612	67500	102.22	20231101	1.94	N	078600	500	77 억		2656128	N	N	3711	N	00	N
159	20240704	110626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	138400	-5000	5	-3.49	35827691100	257664	50.57	147000	147000	135900	186400	100400	143400	139048.09	17.16	0	-12652	157800	150600	144800	137600	131800	147700	134700	77	43000	500	106110	100	1	15480593	21425	3075.56	12.53	12	1.66	45.00	11045.00	163400	20240612	-15.30	67500	20231101	105.04	163400	-15.30	20240612	67800	104.13	20240214	163400	-15.30	20240612	67500	105.04	20231101	1.94	N	078600	500	77 억		2656128	N	N	3711	N	00	N
160	20240704	100626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	138000	-5400	5	-3.77	30299169400	217625	42.71	147000	147000	135900	186400	100400	143400	139226.49	17.16	0	-25645	157800	150600	144800	137600	131800	147700	134700	77	43000	500	106110	100	1	15480593	21363	3066.67	12.49	12	1.41	45.00	11045.00	163400	20240612	-15.54	67500	20231101	104.44	163400	-15.54	20240612	67800	103.54	20240214	163400	-15.54	20240612	67500	104.44	20231101	1.94	N	078600	500	77 억		2656128	N	N	3711	N	00	N
161	20240704	090627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	141600	-1800	5	-1.26	4521305400	31529	6.19	147000	147000	141100	186400	100400	143400	143401.48	17.16	0	-9892	157800	150600	144800	137600	131800	147700	134700	77	43000	500	106110	100	1	15480593	21921	3146.67	12.82	12	0.20	45.00	11045.00	163400	20240612	-13.34	67500	20231101	109.78	163400	-13.34	20240612	67800	108.85	20240214	163400	-13.34	20240612	67500	109.78	20231101	1.94	N	078600	500	77 억		2656128	N	N	3711	N	00	N
162	20240703	160624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	143400	-300	5	-0.21	73427713100	506844	146.22	148500	152000	139000	186800	100600	143700	144873.67	17.09	0	-2375	159433	151566	147633	139766	135833	149600	137800	77	43100	500	106330	100	1	15480593	22199	3186.67	12.98	12	3.27	45.00	11045.00	163400	20240612	-12.24	67500	20231101	112.44	163400	-12.24	20240612	67800	111.50	20240214	163400	-12.24	20240612	67500	112.44	20231101	1.93	N	078600	500	77 억		2645757	N	N	3711	N	00	N
163	20240703	150626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	143900	200	2	0.14	69240767600	477720	137.82	148500	152000	139000	186800	100600	143700	144940.06	17.09	0	-11597	159433	151566	147633	139766	135833	149600	137800	77	43100	500	106330	100	1	15480593	22277	3197.78	13.03	12	3.09	45.00	11045.00	163400	20240612	-11.93	67500	20231101	113.19	163400	-11.93	20240612	67800	112.24	20240214	163400	-11.93	20240612	67500	113.19	20231101	1.93	N	078600	500	77 억		2645757	N	N	597	N	00	N
164	20240703	140626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	144000	300	2	0.21	61206638900	421895	121.71	148500	152000	139000	186800	100600	143700	145075.53	17.09	0	-6382	159433	151566	147633	139766	135833	149600	137800	77	43100	500	106330	100	1	15480593	22292	3200.00	13.04	12	2.73	45.00	11045.00	163400	20240612	-11.87	67500	20231101	113.33	163400	-11.87	20240612	67800	112.39	20240214	163400	-11.87	20240612	67500	113.33	20231101	1.93	N	078600	500	77 억		2645757	N	N	597	N	00	N
165	20240703	130625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	141000	-2700	5	-1.88	55057135900	378821	109.29	148500	152000	139000	186800	100600	143700	145338.13	17.09	0	-7450	159433	151566	147633	139766	135833	149600	137800	77	43100	500	106330	100	1	15480593	21828	3133.33	12.77	12	2.45	45.00	11045.00	163400	20240612	-13.71	67500	20231101	108.89	163400	-13.71	20240612	67800	107.96	20240214	163400	-13.71	20240612	67500	108.89	20231101	1.93	N	078600	500	77 억		2645757	N	N	597	N	00	N
166	20240703	120624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	140400	-3300	5	-2.30	51176162800	351317	101.35	148500	152000	139000	186800	100600	143700	145669.47	17.09	0	-2094	159433	151566	147633	139766	135833	149600	137800	77	43100	500	106330	100	1	15480593	21735	3120.00	12.71	12	2.27	45.00	11045.00	163400	20240612	-14.08	67500	20231101	108.00	163400	-14.08	20240612	67800	107.08	20240214	163400	-14.08	20240612	67500	108.00	20231101	1.93	N	078600	500	77 억		2645757	N	N	597	N	00	N
167	20240703	110627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	142300	-1400	5	-0.97	40603242400	275871	79.59	148500	152000	141400	186800	100600	143700	147181.99	17.09	0	-2745	159433	151566	147633	139766	135833	149600	137800	77	43100	500	106330	100	1	15480593	22029	3162.22	12.88	12	1.78	45.00	11045.00	163400	20240612	-12.91	67500	20231101	110.81	163400	-12.91	20240612	67800	109.88	20240214	163400	-12.91	20240612	67500	110.81	20231101	1.93	N	078600	500	77 억		2645757	N	N	597	N	00	N
168	20240703	100627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	144600	900	2	0.63	30410234300	204880	59.11	148500	152000	144100	186800	100600	143700	148429.49	17.09	0	6780	159433	151566	147633	139766	135833	149600	137800	77	43100	500	106330	100	1	15480593	22385	3213.33	13.09	12	1.32	45.00	11045.00	163400	20240612	-11.51	67500	20231101	114.22	163400	-11.51	20240612	67800	113.27	20240214	163400	-11.51	20240612	67500	114.22	20231101	1.93	N	078600	500	77 억		2645757	N	N	597	N	00	N
169	20240703	090624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	150600	6900	2	4.80	10210094800	67936	19.60	148500	152000	148500	186800	100600	143700	150289.90	17.09	0	5971	159433	151566	147633	139766	135833	149600	137800	77	43100	500	106330	100	1	15480593	23314	3346.67	13.64	12	0.44	45.00	11045.00	163400	20240612	-7.83	67500	20231101	123.11	163400	-7.83	20240612	67800	122.12	20240214	163400	-7.83	20240612	67500	123.11	20231101	1.93	N	078600	500	77 억		2645757	N	N	597	N	00	N
170	20240702	160623	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	143700	-8300	5	-5.46	50771703300	344800	80.68	153800	155500	143700	197600	106400	152000	147260.48	17.49	0	-62794	160600	156300	148700	144400	136800	158450	146550	77	45600	500	112480	100	1	15480593	22246	3193.33	13.01	12	2.23	45.00	11045.00	163400	20240612	-12.06	67500	20231101	112.89	163400	-12.06	20240612	67800	111.95	20240214	163400	-12.06	20240612	67500	112.89	20231101	1.99	N	078600	500	77 억		2706805	N	N	595	N	00	N
171	20240702	150624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	144200	-7800	5	-5.13	46526830900	315297	73.78	153800	155500	144000	197600	106400	152000	147565.06	17.49	0	-53570	160600	156300	148700	144400	136800	158450	146550	77	45600	500	112480	100	1	15480593	22323	3204.44	13.06	12	2.04	45.00	11045.00	163400	20240612	-11.75	67500	20231101	113.63	163400	-11.75	20240612	67800	112.68	20240214	163400	-11.75	20240612	67500	113.63	20231101	1.99	N	078600	500	77 억		2706805	N	N	749	N	00	N
172	20240702	140624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	145000	-7000	5	-4.61	41574964800	281045	65.77	153800	155500	144000	197600	106400	152000	147929.89	17.49	0	-52828	160600	156300	148700	144400	136800	158450	146550	77	45600	500	112480	100	1	15480593	22447	3222.22	13.13	12	1.82	45.00	11045.00	163400	20240612	-11.26	67500	20231101	114.81	163400	-11.26	20240612	67800	113.86	20240214	163400	-11.26	20240612	67500	114.81	20231101	1.99	N	078600	500	77 억		2706805	N	N	749	N	00	N
173	20240702	130624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	144600	-7400	5	-4.87	38272612500	258252	60.43	153800	155500	144000	197600	106400	152000	148198.68	17.49	0	-53497	160600	156300	148700	144400	136800	158450	146550	77	45600	500	112480	100	1	15480593	22385	3213.33	13.09	12	1.67	45.00	11045.00	163400	20240612	-11.51	67500	20231101	114.22	163400	-11.51	20240612	67800	113.27	20240214	163400	-11.51	20240612	67500	114.22	20231101	1.99	N	078600	500	77 억		2706805	N	N	749	N	00	N
174	20240702	120625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	145900	-6100	5	-4.01	34550476500	232547	54.42	153800	155500	144100	197600	106400	152000	148574.14	17.49	0	-48243	160600	156300	148700	144400	136800	158450	146550	77	45600	500	112480	100	1	15480593	22586	3242.22	13.21	12	1.50	45.00	11045.00	163400	20240612	-10.71	67500	20231101	116.15	163400	-10.71	20240612	67800	115.19	20240214	163400	-10.71	20240612	67500	116.15	20231101	1.99	N	078600	500	77 억		2706805	N	N	749	N	00	N
175	20240702	110623	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	145400	-6600	5	-4.34	30957810600	207824	48.63	153800	155500	144100	197600	106400	152000	148961.64	17.49	0	-39122	160600	156300	148700	144400	136800	158450	146550	77	45600	500	112480	100	1	15480593	22509	3231.11	13.16	12	1.34	45.00	11045.00	163400	20240612	-11.02	67500	20231101	115.41	163400	-11.02	20240612	67800	114.45	20240214	163400	-11.02	20240612	67500	115.41	20231101	1.99	N	078600	500	77 억		2706805	N	N	749	N	00	N
176	20240702	100624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	147000	-5000	5	-3.29	25794643200	172525	40.37	153800	155500	144100	197600	106400	152000	149512.47	17.49	0	-28834	160600	156300	148700	144400	136800	158450	146550	77	45600	500	112480	100	1	15480593	22756	3266.67	13.31	12	1.11	45.00	11045.00	163400	20240612	-10.04	67500	20231101	117.78	163400	-10.04	20240612	67800	116.81	20240214	163400	-10.04	20240612	67500	117.78	20231101	1.99	N	078600	500	77 억		2706805	N	N	749	N	00	N
177	20240702	090625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	150700	-1300	5	-0.86	7482250200	48846	11.43	153800	155500	150600	197600	106400	152000	153180.46	17.49	0	-13335	160600	156300	148700	144400	136800	158450	146550	77	45600	500	112480	100	1	15480593	23329	3348.89	13.64	12	0.32	45.00	11045.00	163400	20240612	-7.77	67500	20231101	123.26	163400	-7.77	20240612	67800	122.27	20240214	163400	-7.77	20240612	67500	123.26	20231101	1.99	N	078600	500	77 억		2706805	N	N	749	N	00	N
178	20240701	160622	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	152000	9000	2	6.29	63411156900	424993	90.10	142100	153000	141100	185900	100100	143000	149201.39	17.03	0	71115	153533	148266	145133	139866	136733	146700	138300	77	42900	500	105820	100	1	15480593	23531	3377.78	13.76	12	2.75	45.00	11045.00	163400	20240612	-6.98	67500	20231101	125.19	163400	-6.98	20240612	67800	124.19	20240214	163400	-6.98	20240612	67500	125.19	20231101	2.00	N	078600	500	77 억		2637086	N	N	746	N	00	N
179	20240701	150623	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	150800	7800	2	5.45	58125958300	390156	82.72	142100	153000	141100	185900	100100	143000	148982.57	17.03	0	62124	153533	148266	145133	139866	136733	146700	138300	77	42900	500	105820	100	1	15480593	23345	3351.11	13.65	12	2.52	45.00	11045.00	163400	20240612	-7.71	67500	20231101	123.41	163400	-7.71	20240612	67800	122.42	20240214	163400	-7.71	20240612	67500	123.41	20231101	2.00	N	078600	500	77 억		2637086	N	N	403	N	00	N
180	20240701	140622	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	149000	6000	2	4.20	52942122300	355723	75.42	142100	153000	141100	185900	100100	143000	148830.96	17.03	0	60564	153533	148266	145133	139866	136733	146700	138300	77	42900	500	105820	100	1	15480593	23066	3311.11	13.49	12	2.30	45.00	11045.00	163400	20240612	-8.81	67500	20231101	120.74	163400	-8.81	20240612	67800	119.76	20240214	163400	-8.81	20240612	67500	120.74	20231101	2.00	N	078600	500	77 억		2637086	N	N	403	N	00	N
181	20240701	130622	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	150100	7100	2	4.97	49163616200	330381	70.04	142100	153000	141100	185900	100100	143000	148810.27	17.03	0	56535	153533	148266	145133	139866	136733	146700	138300	77	42900	500	105820	100	1	15480593	23236	3335.56	13.59	12	2.13	45.00	11045.00	163400	20240612	-8.14	67500	20231101	122.37	163400	-8.14	20240612	67800	121.39	20240214	163400	-8.14	20240612	67500	122.37	20231101	2.00	N	078600	500	77 억		2637086	N	N	403	N	00	N
182	20240701	120623	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	151200	8200	2	5.73	45457341800	305728	64.82	142100	153000	141100	185900	100100	143000	148687.08	17.03	0	58224	153533	148266	145133	139866	136733	146700	138300	77	42900	500	105820	100	1	15480593	23407	3360.00	13.69	12	1.97	45.00	11045.00	163400	20240612	-7.47	67500	20231101	124.00	163400	-7.47	20240612	67800	123.01	20240214	163400	-7.47	20240612	67500	124.00	20231101	2.00	N	078600	500	77 억		2637086	N	N	403	N	00	N
183	20240701	110622	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	152600	9600	2	6.71	37957360000	256243	54.33	142100	153000	141100	185900	100100	143000	148131.95	17.03	0	56030	153533	148266	145133	139866	136733	146700	138300	77	42900	500	105820	100	1	15480593	23623	3391.11	13.82	12	1.66	45.00	11045.00	163400	20240612	-6.61	67500	20231101	126.07	163400	-6.61	20240612	67800	125.07	20240214	163400	-6.61	20240612	67500	126.07	20231101	2.00	N	078600	500	77 억		2637086	N	N	403	N	00	N
184	20240701	100621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	146900	3900	2	2.73	13772152200	95491	20.24	142100	147200	141100	185900	100100	143000	144225.65	17.03	0	18861	153533	148266	145133	139866	136733	146700	138300	77	42900	500	105820	100	1	15480593	22741	3264.44	13.30	12	0.62	45.00	11045.00	163400	20240612	-10.10	67500	20231101	117.63	163400	-10.10	20240612	67800	116.67	20240214	163400	-10.10	20240612	67500	117.63	20231101	2.00	N	078600	500	77 억		2637086	N	N	403	N	00	N
185	20240701	090620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	141800	-1200	5	-0.84	2546843300	17888	3.79	142100	144100	141100	185900	100100	143000	142374.36	17.03	0	1489	153533	148266	145133	139866	136733	146700	138300	77	42900	500	105820	100	1	15480593	21951	3151.11	12.84	12	0.12	45.00	11045.00	163400	20240612	-13.22	67500	20231101	110.07	163400	-13.22	20240612	67800	109.14	20240214	163400	-13.22	20240612	67500	110.07	20231101	2.00	N	078600	500	77 억		2637086	N	N	403	N	00	N