KissMeData/033100/price/prices-20241101.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	20241129	160433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41100	-1850	5	-4.31	13209187450	317517	77.95	43000	43200	41000	55800	30100	42950	41605.61	18.51	0	33732	46050	44500	43600	42050	41150	44050	41600	80	12850	500	30920	50	1	16062409	6602	11.71	5.29	12	1.98	3510.00	7770.00	100700	20240711	-59.19	18650	20231206	120.38	100700	-59.19	20240711	19860	106.95	20240201	100700	-59.19	20240711	18650	120.38	20231206	3.95	N	033100	500	80 억		2972864	N	N	565	N	00	N
3	20241129	150440	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41300	-1650	5	-3.84	11650150450	279664	68.65	43000	43200	41000	55800	30100	42950	41657.52	18.51	0	21701	46050	44500	43600	42050	41150	44050	41600	80	12850	500	30920	50	1	16062409	6634	11.77	5.32	12	1.74	3510.00	7770.00	100700	20240711	-58.99	18650	20231206	121.45	100700	-58.99	20240711	19860	107.96	20240201	100700	-58.99	20240711	18650	121.45	20231206	3.95	N	033100	500	80 억		2972864	N	N	893	N	00	N
4	20241129	140438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41700	-1250	5	-2.91	10038662400	240734	59.10	43000	43200	41000	55800	30100	42950	41700.06	18.51	0	23844	46050	44500	43600	42050	41150	44050	41600	80	12850	500	30920	50	1	16062409	6698	11.88	5.37	12	1.50	3510.00	7770.00	100700	20240711	-58.59	18650	20231206	123.59	100700	-58.59	20240711	19860	109.97	20240201	100700	-58.59	20240711	18650	123.59	20231206	3.95	N	033100	500	80 억		2972864	N	N	893	N	00	N
5	20241129	130439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41700	-1250	5	-2.91	9257223250	222031	54.51	43000	43200	41000	55800	30100	42950	41693.20	18.51	0	24026	46050	44500	43600	42050	41150	44050	41600	80	12850	500	30920	50	1	16062409	6698	11.88	5.37	12	1.38	3510.00	7770.00	100700	20240711	-58.59	18650	20231206	123.59	100700	-58.59	20240711	19860	109.97	20240201	100700	-58.59	20240711	18650	123.59	20231206	3.95	N	033100	500	80 억		2972864	N	N	893	N	00	N
6	20241129	120441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41800	-1150	5	-2.68	8262350900	198251	48.67	43000	43200	41000	55800	30100	42950	41676.01	18.51	0	26182	46050	44500	43600	42050	41150	44050	41600	80	12850	500	30920	50	1	16062409	6714	11.91	5.38	12	1.23	3510.00	7770.00	100700	20240711	-58.49	18650	20231206	124.13	100700	-58.49	20240711	19860	110.47	20240201	100700	-58.49	20240711	18650	124.13	20231206	3.95	N	033100	500	80 억		2972864	N	N	893	N	00	N
7	20241129	110440	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41450	-1500	5	-3.49	7017706300	168271	41.31	43000	43200	41000	55800	30100	42950	41704.55	18.51	0	23798	46050	44500	43600	42050	41150	44050	41600	80	12850	500	30920	50	1	16062409	6658	11.81	5.33	12	1.05	3510.00	7770.00	100700	20240711	-58.84	18650	20231206	122.25	100700	-58.84	20240711	19860	108.71	20240201	100700	-58.84	20240711	18650	122.25	20231206	3.95	N	033100	500	80 억		2972864	N	N	893	N	00	N
8	20241129	100439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	41100	-1850	5	-4.31	5409581700	129319	31.75	43000	43200	41100	55800	30100	42950	41831.02	18.51	0	11265	46050	44500	43600	42050	41150	44050	41600	80	12850	500	30920	50	1	16062409	6602	11.71	5.29	12	0.81	3510.00	7770.00	100700	20240711	-59.19	18650	20231206	120.38	100700	-59.19	20240711	19860	106.95	20240201	100700	-59.19	20240711	18650	120.38	20231206	3.95	N	033100	500	80 억		2972864	N	N	893	N	00	N
9	20241129	090439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42500	-450	5	-1.05	571332850	13355	3.28	43000	43200	42450	55800	30100	42950	42780.04	18.51	0	-1133	46050	44500	43600	42050	41150	44050	41600	80	12850	500	30920	50	1	16062409	6827	12.11	5.47	12	0.08	3510.00	7770.00	100700	20240711	-57.80	18650	20231206	127.88	100700	-57.80	20240711	19860	114.00	20240201	100700	-57.80	20240711	18650	127.88	20231206	3.95	N	033100	500	80 억		2972864	N	N	893	N	00	N
10	20241128	160434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42950	-2350	5	-5.19	17503383850	402633	203.01	45050	45150	42700	58800	31750	45300	43473.56	18.61	0	-5325	46900	46100	45650	44850	44400	45875	44625	80	13500	500	32610	50	1	16062409	6899	12.24	5.53	12	2.51	3510.00	7770.00	100700	20240711	-57.35	18650	20231206	130.29	100700	-57.35	20240711	19860	116.26	20240201	100700	-57.35	20240711	18650	130.29	20231206	3.83	N	033100	500	80 억		2988831	N	N	893	N	00	N
11	20241128	150442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43100	-2200	5	-4.86	15701523450	360643	181.83	45050	45150	42700	58800	31750	45300	43537.01	18.61	0	-9698	46900	46100	45650	44850	44400	45875	44625	80	13500	500	32610	50	1	16062409	6923	12.28	5.55	12	2.25	3510.00	7770.00	100700	20240711	-57.20	18650	20231206	131.10	100700	-57.20	20240711	19860	117.02	20240201	100700	-57.20	20240711	18650	131.10	20231206	3.83	N	033100	500	80 억		2988831	N	N	63	N	00	N
12	20241128	140443	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43050	-2250	5	-4.97	14749303700	338550	170.70	45050	45150	42700	58800	31750	45300	43565.51	18.61	0	-8885	46900	46100	45650	44850	44400	45875	44625	80	13500	500	32610	50	1	16062409	6915	12.26	5.54	12	2.11	3510.00	7770.00	100700	20240711	-57.25	18650	20231206	130.83	100700	-57.25	20240711	19860	116.77	20240201	100700	-57.25	20240711	18650	130.83	20231206	3.83	N	033100	500	80 억		2988831	N	N	63	N	00	N
13	20241128	130439	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43150	-2150	5	-4.75	13187771500	302357	152.45	45050	45150	42700	58800	31750	45300	43615.91	18.61	0	-7847	46900	46100	45650	44850	44400	45875	44625	80	13500	500	32610	50	1	16062409	6931	12.29	5.55	12	1.88	3510.00	7770.00	100700	20240711	-57.15	18650	20231206	131.37	100700	-57.15	20240711	19860	117.27	20240201	100700	-57.15	20240711	18650	131.37	20231206	3.83	N	033100	500	80 억		2988831	N	N	63	N	00	N
14	20241128	120443	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43150	-2150	5	-4.75	12524282950	286983	144.70	45050	45150	42700	58800	31750	45300	43640.53	18.61	0	-7302	46900	46100	45650	44850	44400	45875	44625	80	13500	500	32610	50	1	16062409	6931	12.29	5.55	12	1.79	3510.00	7770.00	100700	20240711	-57.15	18650	20231206	131.37	100700	-57.15	20240711	19860	117.27	20240201	100700	-57.15	20240711	18650	131.37	20231206	3.83	N	033100	500	80 억		2988831	N	N	63	N	00	N
15	20241128	110445	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43350	-1950	5	-4.30	8979678150	204626	103.17	45050	45150	43300	58800	31750	45300	43882.56	18.61	0	-1085	46900	46100	45650	44850	44400	45875	44625	80	13500	500	32610	50	1	16062409	6963	12.35	5.58	12	1.27	3510.00	7770.00	100700	20240711	-56.95	18650	20231206	132.44	100700	-56.95	20240711	19860	118.28	20240201	100700	-56.95	20240711	18650	132.44	20231206	3.83	N	033100	500	80 억		2988831	N	N	63	N	00	N
16	20241128	100442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43700	-1600	5	-3.53	5875630350	133613	67.37	45050	45150	43300	58800	31750	45300	43973.84	18.61	0	-8866	46900	46100	45650	44850	44400	45875	44625	80	13500	500	32610	50	1	16062409	7019	12.45	5.62	12	0.83	3510.00	7770.00	100700	20240711	-56.60	18650	20231206	134.32	100700	-56.60	20240711	19860	120.04	20240201	100700	-56.60	20240711	18650	134.32	20231206	3.83	N	033100	500	80 억		2988831	N	N	63	N	00	N
17	20241128	090440	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44950	-350	5	-0.77	372654100	8306	4.19	45050	45150	44450	58800	31750	45300	44859.50	18.61	0	-55	46900	46100	45650	44850	44400	45875	44625	80	13500	500	32610	50	1	16062409	7220	12.81	5.79	12	0.05	3510.00	7770.00	100700	20240711	-55.36	18650	20231206	141.02	100700	-55.36	20240711	19860	126.33	20240201	100700	-55.36	20240711	18650	141.02	20231206	3.83	N	033100	500	80 억		2988831	N	N	63	N	00	N
18	20241127	160430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45300	-400	5	-0.88	8953286950	195600	60.93	46250	46450	45200	59400	32000	45700	45775.26	18.70	0	-11161	48300	47000	46150	44850	44000	46575	44425	80	13700	500	32900	50	1	16062409	7276	12.91	5.83	12	1.22	3510.00	7770.00	100700	20240711	-55.01	18650	20231206	142.90	100700	-55.01	20240711	19860	128.10	20240201	100700	-55.01	20240711	18650	142.90	20231206	4.00	N	033100	500	80 억		3003117	N	N	63	N	00	N
19	20241127	150437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45300	-400	5	-0.88	8171506300	178337	55.55	46250	46450	45250	59400	32000	45700	45820.64	18.70	0	-12740	48300	47000	46150	44850	44000	46575	44425	80	13700	500	32900	50	1	16062409	7276	12.91	5.83	12	1.11	3510.00	7770.00	100700	20240711	-55.01	18650	20231206	142.90	100700	-55.01	20240711	19860	128.10	20240201	100700	-55.01	20240711	18650	142.90	20231206	4.00	N	033100	500	80 억		3003117	N	N	34	N	00	N
20	20241127	140437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45550	-150	5	-0.33	6928519150	150909	47.01	46250	46450	45400	59400	32000	45700	45912.01	18.70	0	-7265	48300	47000	46150	44850	44000	46575	44425	80	13700	500	32900	50	1	16062409	7316	12.98	5.86	12	0.94	3510.00	7770.00	100700	20240711	-54.77	18650	20231206	144.24	100700	-54.77	20240711	19860	129.36	20240201	100700	-54.77	20240711	18650	144.24	20231206	4.00	N	033100	500	80 억		3003117	N	N	34	N	00	N
21	20241127	130433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45550	-150	5	-0.33	6105347550	132855	41.38	46250	46450	45400	59400	32000	45700	45955.11	18.70	0	-5628	48300	47000	46150	44850	44000	46575	44425	80	13700	500	32900	50	1	16062409	7316	12.98	5.86	12	0.83	3510.00	7770.00	100700	20240711	-54.77	18650	20231206	144.24	100700	-54.77	20240711	19860	129.36	20240201	100700	-54.77	20240711	18650	144.24	20231206	4.00	N	033100	500	80 억		3003117	N	N	34	N	00	N
22	20241127	120437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45700	0	3	0.00	5176540350	112460	35.03	46250	46450	45650	59400	32000	45700	46030.28	18.70	0	-7392	48300	47000	46150	44850	44000	46575	44425	80	13700	500	32900	50	1	16062409	7341	13.02	5.88	12	0.70	3510.00	7770.00	100700	20240711	-54.62	18650	20231206	145.04	100700	-54.62	20240711	19860	130.11	20240201	100700	-54.62	20240711	18650	145.04	20231206	4.00	N	033100	500	80 억		3003117	N	N	34	N	00	N
23	20241127	110437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45900	200	2	0.44	4336763950	94119	29.32	46250	46450	45650	59400	32000	45700	46077.76	18.70	0	-7610	48300	47000	46150	44850	44000	46575	44425	80	13700	500	32900	50	1	16062409	7373	13.08	5.91	12	0.59	3510.00	7770.00	100700	20240711	-54.42	18650	20231206	146.11	100700	-54.42	20240711	19860	131.12	20240201	100700	-54.42	20240711	18650	146.11	20231206	4.00	N	033100	500	80 억		3003117	N	N	34	N	00	N
24	20241127	100437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46100	400	2	0.88	3518560900	76316	23.77	46250	46450	45650	59400	32000	45700	46105.55	18.70	0	-5582	48300	47000	46150	44850	44000	46575	44425	80	13700	500	32900	50	1	16062409	7405	13.13	5.93	12	0.48	3510.00	7770.00	100700	20240711	-54.22	18650	20231206	147.18	100700	-54.22	20240711	19860	132.12	20240201	100700	-54.22	20240711	18650	147.18	20231206	4.00	N	033100	500	80 억		3003117	N	N	34	N	00	N
25	20241127	090435	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46300	600	2	1.31	787082900	17005	5.30	46250	46450	46100	59400	32000	45700	46287.97	18.70	0	-402	48300	47000	46150	44850	44000	46575	44425	80	13700	500	32900	50	1	16062409	7437	13.19	5.96	12	0.11	3510.00	7770.00	100700	20240711	-54.02	18650	20231206	148.26	100700	-54.02	20240711	19860	133.13	20240201	100700	-54.02	20240711	18650	148.26	20231206	4.00	N	033100	500	80 억		3003117	N	N	34	N	00	N
26	20241126	160434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45700	-1750	5	-3.69	14623415750	318760	68.08	47450	47450	45300	61600	33250	47450	45873.24	19.23	0	-86181	49350	48400	46600	45650	43850	48875	46125	80	14150	500	34160	50	1	16062409	7341	13.02	5.88	12	1.98	3510.00	7770.00	100700	20240711	-54.62	18650	20231206	145.04	100700	-54.62	20240711	19860	130.11	20240201	100700	-54.62	20240711	18650	145.04	20231206	4.00	N	033100	500	80 억		3088959	N	N	34	N	00	N
27	20241126	150434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45550	-1900	5	-4.00	14108562950	307487	65.67	47450	47450	45300	61600	33250	47450	45880.25	19.23	0	-87495	49350	48400	46600	45650	43850	48875	46125	80	14150	500	34160	50	1	16062409	7316	12.98	5.86	12	1.91	3510.00	7770.00	100700	20240711	-54.77	18650	20231206	144.24	100700	-54.77	20240711	19860	129.36	20240201	100700	-54.77	20240711	18650	144.24	20231206	4.00	N	033100	500	80 억		3088959	N	N	1292	N	00	N
28	20241126	140434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45700	-1750	5	-3.69	12710267900	276810	59.12	47450	47450	45300	61600	33250	47450	45913.47	19.23	0	-86894	49350	48400	46600	45650	43850	48875	46125	80	14150	500	34160	50	1	16062409	7341	13.02	5.88	12	1.72	3510.00	7770.00	100700	20240711	-54.62	18650	20231206	145.04	100700	-54.62	20240711	19860	130.11	20240201	100700	-54.62	20240711	18650	145.04	20231206	4.00	N	033100	500	80 억		3088959	N	N	1292	N	00	N
29	20241126	130432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45700	-1750	5	-3.69	11429663450	248729	53.12	47450	47450	45300	61600	33250	47450	45948.50	19.23	0	-80474	49350	48400	46600	45650	43850	48875	46125	80	14150	500	34160	50	1	16062409	7341	13.02	5.88	12	1.55	3510.00	7770.00	100700	20240711	-54.62	18650	20231206	145.04	100700	-54.62	20240711	19860	130.11	20240201	100700	-54.62	20240711	18650	145.04	20231206	4.00	N	033100	500	80 억		3088959	N	N	1292	N	00	N
30	20241126	120437	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45700	-1750	5	-3.69	10829933650	235602	50.32	47450	47450	45300	61600	33250	47450	45963.13	19.23	0	-79596	49350	48400	46600	45650	43850	48875	46125	80	14150	500	34160	50	1	16062409	7341	13.02	5.88	12	1.47	3510.00	7770.00	100700	20240711	-54.62	18650	20231206	145.04	100700	-54.62	20240711	19860	130.11	20240201	100700	-54.62	20240711	18650	145.04	20231206	4.00	N	033100	500	80 억		3088959	N	N	1292	N	00	N
31	20241126	110440	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45900	-1550	5	-3.27	10075515850	219128	46.80	47450	47450	45300	61600	33250	47450	45975.84	19.23	0	-75766	49350	48400	46600	45650	43850	48875	46125	80	14150	500	34160	50	1	16062409	7373	13.08	5.91	12	1.36	3510.00	7770.00	100700	20240711	-54.42	18650	20231206	146.11	100700	-54.42	20240711	19860	131.12	20240201	100700	-54.42	20240711	18650	146.11	20231206	4.00	N	033100	500	80 억		3088959	N	N	1292	N	00	N
32	20241126	100438	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45400	-2050	5	-4.32	8346703750	181238	38.71	47450	47450	45350	61600	33250	47450	46049.00	19.23	0	-69610	49350	48400	46600	45650	43850	48875	46125	80	14150	500	34160	50	1	16062409	7292	12.93	5.84	12	1.13	3510.00	7770.00	100700	20240711	-54.92	18650	20231206	143.43	100700	-54.92	20240711	19860	128.60	20240201	100700	-54.92	20240711	18650	143.43	20231206	4.00	N	033100	500	80 억		3088959	N	N	1292	N	00	N
33	20241126	090434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46300	-1150	5	-2.42	1542052950	32912	7.03	47450	47450	46250	61600	33250	47450	46842.28	19.23	0	-14433	49350	48400	46600	45650	43850	48875	46125	80	14150	500	34160	50	1	16062409	7437	13.19	5.96	12	0.20	3510.00	7770.00	100700	20240711	-54.02	18650	20231206	148.26	100700	-54.02	20240711	19860	133.13	20240201	100700	-54.02	20240711	18650	148.26	20231206	4.00	N	033100	500	80 억		3088959	N	N	1292	N	00	N
34	20241125	160426	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47450	3000	2	6.75	21560209000	463913	184.63	44800	47550	44800	57700	31150	44450	46468.52	18.57	0	104998	46016	45232	44766	43982	43516	45000	43750	80	13250	500	32000	50	1	16062409	7622	13.52	6.11	12	2.89	3510.00	7770.00	100700	20240711	-52.88	18650	20231206	154.42	100700	-52.88	20240711	19860	138.92	20240201	100700	-52.88	20240711	18650	154.42	20231206	4.06	N	033100	500	80 억		2982570	N	N	1292	N	00	N
35	20241125	150432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47450	3000	2	6.75	19688451150	424425	168.91	44800	47550	44800	57700	31150	44450	46388.68	18.57	0	94168	46016	45232	44766	43982	43516	45000	43750	80	13250	500	32000	50	1	16062409	7622	13.52	6.11	12	2.64	3510.00	7770.00	100700	20240711	-52.88	18650	20231206	154.42	100700	-52.88	20240711	19860	138.92	20240201	100700	-52.88	20240711	18650	154.42	20231206	4.06	N	033100	500	80 억		2982570	N	N	1	N	00	N
36	20241125	140433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46900	2450	2	5.51	15086098400	327076	130.17	44800	47100	44800	57700	31150	44450	46124.31	18.57	0	92315	46016	45232	44766	43982	43516	45000	43750	80	13250	500	32000	50	1	16062409	7533	13.36	6.04	12	2.04	3510.00	7770.00	100700	20240711	-53.43	18650	20231206	151.47	100700	-53.43	20240711	19860	136.15	20240201	100700	-53.43	20240711	18650	151.47	20231206	4.06	N	033100	500	80 억		2982570	N	N	1	N	00	N
37	20241125	130430	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46400	1950	2	4.39	12408493250	269892	107.41	44800	46850	44800	57700	31150	44450	45975.96	18.57	0	82537	46016	45232	44766	43982	43516	45000	43750	80	13250	500	32000	50	1	16062409	7453	13.22	5.97	12	1.68	3510.00	7770.00	100700	20240711	-53.92	18650	20231206	148.79	100700	-53.92	20240711	19860	133.64	20240201	100700	-53.92	20240711	18650	148.79	20231206	4.06	N	033100	500	80 억		2982570	N	N	1	N	00	N
38	20241125	120434	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46700	2250	2	5.06	11308907050	246310	98.03	44800	46850	44800	57700	31150	44450	45913.51	18.57	0	78297	46016	45232	44766	43982	43516	45000	43750	80	13250	500	32000	50	1	16062409	7501	13.30	6.01	12	1.53	3510.00	7770.00	100700	20240711	-53.62	18650	20231206	150.40	100700	-53.62	20240711	19860	135.15	20240201	100700	-53.62	20240711	18650	150.40	20231206	4.06	N	033100	500	80 억		2982570	N	N	1	N	00	N
39	20241125	110431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46500	2050	2	4.61	10059785850	219449	87.34	44800	46850	44800	57700	31150	44450	45841.33	18.57	0	67054	46016	45232	44766	43982	43516	45000	43750	80	13250	500	32000	50	1	16062409	7469	13.25	5.98	12	1.37	3510.00	7770.00	100700	20240711	-53.82	18650	20231206	149.33	100700	-53.82	20240711	19860	134.14	20240201	100700	-53.82	20240711	18650	149.33	20231206	4.06	N	033100	500	80 억		2982570	N	N	1	N	00	N
40	20241125	100426	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45700	1250	2	2.81	5019441950	110694	44.05	44800	45900	44800	57700	31150	44450	45345.48	18.57	0	35652	46016	45232	44766	43982	43516	45000	43750	80	13250	500	32000	50	1	16062409	7341	13.02	5.88	12	0.69	3510.00	7770.00	100700	20240711	-54.62	18650	20231206	145.04	100700	-54.62	20240711	19860	130.11	20240201	100700	-54.62	20240711	18650	145.04	20231206	4.06	N	033100	500	80 억		2982570	N	N	1	N	00	N
41	20241125	090427	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45500	1050	2	2.36	1275647250	28118	11.19	44800	45900	44800	57700	31150	44450	45368.75	18.57	0	9168	46016	45232	44766	43982	43516	45000	43750	80	13250	500	32000	50	1	16062409	7308	12.96	5.86	12	0.18	3510.00	7770.00	100700	20240711	-54.82	18650	20231206	143.97	100700	-54.82	20240711	19860	129.10	20240201	100700	-54.82	20240711	18650	143.97	20231206	4.06	N	033100	500	80 억		2982570	N	N	1	N	00	N
42	20241122	160408	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44450	-150	5	-0.34	11078740350	247241	111.64	44800	45550	44300	57900	31250	44600	44813.49	18.53	0	13194	46133	45366	44733	43966	43333	45050	43650	80	13300	500	32110	50	1	16062409	7140	12.66	5.72	12	1.54	3510.00	7770.00	100700	20240711	-55.86	18650	20231206	138.34	100700	-55.86	20240711	19860	123.82	20240201	100700	-55.86	20240711	18650	138.34	20231206	4.02	N	033100	500	80 억		2976605	N	N	1	N	00	N
43	20241122	150409	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44550	-50	5	-0.11	10360331400	231080	104.34	44800	45550	44300	57900	31250	44600	44834.39	18.53	0	9716	46133	45366	44733	43966	43333	45050	43650	80	13300	500	32110	50	1	16062409	7156	12.69	5.73	12	1.44	3510.00	7770.00	100700	20240711	-55.76	18650	20231206	138.87	100700	-55.76	20240711	19860	124.32	20240201	100700	-55.76	20240711	18650	138.87	20231206	4.02	N	033100	500	80 억		2976605	N	N	0	N	00	N
44	20241122	140412	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44450	-150	5	-0.34	8872204150	197611	89.23	44800	45550	44350	57900	31250	44600	44897.32	18.53	0	5218	46133	45366	44733	43966	43333	45050	43650	80	13300	500	32110	50	1	16062409	7140	12.66	5.72	12	1.23	3510.00	7770.00	100700	20240711	-55.86	18650	20231206	138.34	100700	-55.86	20240711	19860	123.82	20240201	100700	-55.86	20240711	18650	138.34	20231206	4.02	N	033100	500	80 억		2976605	N	N	0	N	00	N
45	20241122	130412	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44450	-150	5	-0.34	7305730500	162395	73.33	44800	45550	44400	57900	31250	44600	44987.41	18.53	0	8806	46133	45366	44733	43966	43333	45050	43650	80	13300	500	32110	50	1	16062409	7140	12.66	5.72	12	1.01	3510.00	7770.00	100700	20240711	-55.86	18650	20231206	138.34	100700	-55.86	20240711	19860	123.82	20240201	100700	-55.86	20240711	18650	138.34	20231206	4.02	N	033100	500	80 억		2976605	N	N	0	N	00	N
46	20241122	120412	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44750	150	2	0.34	6464442600	143577	64.83	44800	45550	44400	57900	31250	44600	45024.22	18.53	0	10710	46133	45366	44733	43966	43333	45050	43650	80	13300	500	32110	50	1	16062409	7188	12.75	5.76	12	0.89	3510.00	7770.00	100700	20240711	-55.56	18650	20231206	139.95	100700	-55.56	20240711	19860	125.33	20240201	100700	-55.56	20240711	18650	139.95	20231206	4.02	N	033100	500	80 억		2976605	N	N	0	N	00	N
47	20241122	110410	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44600	0	3	0.00	5458153650	121130	54.69	44800	45550	44400	57900	31250	44600	45060.30	18.53	0	7768	46133	45366	44733	43966	43333	45050	43650	80	13300	500	32110	50	1	16062409	7164	12.71	5.74	12	0.75	3510.00	7770.00	100700	20240711	-55.71	18650	20231206	139.14	100700	-55.71	20240711	19860	124.57	20240201	100700	-55.71	20240711	18650	139.14	20231206	4.02	N	033100	500	80 억		2976605	N	N	0	N	00	N
48	20241122	100416	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45250	650	2	1.46	3019660400	66668	30.10	44800	45550	44700	57900	31250	44600	45294.01	18.53	0	19023	46133	45366	44733	43966	43333	45050	43650	80	13300	500	32110	50	1	16062409	7268	12.89	5.82	12	0.42	3510.00	7770.00	100700	20240711	-55.06	18650	20231206	142.63	100700	-55.06	20240711	19860	127.84	20240201	100700	-55.06	20240711	18650	142.63	20231206	4.02	N	033100	500	80 억		2976605	N	N	0	N	00	N
49	20241122	090412	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44900	300	2	0.67	395509450	8801	3.97	44800	45350	44700	57900	31250	44600	44939.19	18.53	0	1308	46133	45366	44733	43966	43333	45050	43650	80	13300	500	32110	50	1	16062409	7212	12.79	5.78	12	0.05	3510.00	7770.00	100700	20240711	-55.41	18650	20231206	140.75	100700	-55.41	20240711	19860	126.08	20240201	100700	-55.41	20240711	18650	140.75	20231206	4.02	N	033100	500	80 억		2976605	N	N	0	N	00	N
50	20241121	160409	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44600	-600	5	-1.33	9664042750	216822	71.60	45100	45500	44100	58700	31650	45200	44571.20	18.41	0	22989	48000	46600	45800	44400	43600	46200	44000	80	13500	500	32540	50	1	16062409	7164	12.71	5.74	12	1.35	3510.00	7770.00	100700	20240711	-55.71	18650	20231206	139.14	100700	-55.71	20240711	19860	124.57	20240201	100700	-55.71	20240711	18650	139.14	20231206	4.00	N	033100	500	80 억		2957733	N	N	353	N	00	N
51	20241121	150417	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44750	-450	5	-1.00	9106342050	204327	67.48	45100	45500	44100	58700	31650	45200	44567.41	18.41	0	22250	48000	46600	45800	44400	43600	46200	44000	80	13500	500	32540	50	1	16062409	7188	12.75	5.76	12	1.27	3510.00	7770.00	100700	20240711	-55.56	18650	20231206	139.95	100700	-55.56	20240711	19860	125.33	20240201	100700	-55.56	20240711	18650	139.95	20231206	4.00	N	033100	500	80 억		2957733	N	N	353	N	00	N
52	20241121	140417	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44700	-500	5	-1.11	8328893250	186961	61.74	45100	45500	44100	58700	31650	45200	44548.73	18.41	0	19095	48000	46600	45800	44400	43600	46200	44000	80	13500	500	32540	50	1	16062409	7180	12.74	5.75	12	1.16	3510.00	7770.00	100700	20240711	-55.61	18650	20231206	139.68	100700	-55.61	20240711	19860	125.08	20240201	100700	-55.61	20240711	18650	139.68	20231206	4.00	N	033100	500	80 억		2957733	N	N	353	N	00	N
53	20241121	130413	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44850	-350	5	-0.77	7494970150	168299	55.58	45100	45500	44100	58700	31650	45200	44533.55	18.41	0	20728	48000	46600	45800	44400	43600	46200	44000	80	13500	500	32540	50	1	16062409	7204	12.78	5.77	12	1.05	3510.00	7770.00	100700	20240711	-55.46	18650	20231206	140.48	100700	-55.46	20240711	19860	125.83	20240201	100700	-55.46	20240711	18650	140.48	20231206	4.00	N	033100	500	80 억		2957733	N	N	353	N	00	N
54	20241121	120413	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44550	-650	5	-1.44	6463725150	145253	47.97	45100	45500	44100	58700	31650	45200	44499.64	18.41	0	16894	48000	46600	45800	44400	43600	46200	44000	80	13500	500	32540	50	1	16062409	7156	12.69	5.73	12	0.90	3510.00	7770.00	100700	20240711	-55.76	18650	20231206	138.87	100700	-55.76	20240711	19860	124.32	20240201	100700	-55.76	20240711	18650	138.87	20231206	4.00	N	033100	500	80 억		2957733	N	N	353	N	00	N
55	20241121	110412	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44400	-800	5	-1.77	5807794350	130507	43.10	45100	45500	44100	58700	31650	45200	44501.64	18.41	0	13692	48000	46600	45800	44400	43600	46200	44000	80	13500	500	32540	50	1	16062409	7132	12.65	5.71	12	0.81	3510.00	7770.00	100700	20240711	-55.91	18650	20231206	138.07	100700	-55.91	20240711	19860	123.56	20240201	100700	-55.91	20240711	18650	138.07	20231206	4.00	N	033100	500	80 억		2957733	N	N	353	N	00	N
56	20241121	100416	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44300	-900	5	-1.99	4440525000	99610	32.90	45100	45500	44150	58700	31650	45200	44578.94	18.41	0	14710	48000	46600	45800	44400	43600	46200	44000	80	13500	500	32540	50	1	16062409	7116	12.62	5.70	12	0.62	3510.00	7770.00	100700	20240711	-56.01	18650	20231206	137.53	100700	-56.01	20240711	19860	123.06	20240201	100700	-56.01	20240711	18650	137.53	20231206	4.00	N	033100	500	80 억		2957733	N	N	353	N	00	N
57	20241121	090414	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45300	100	2	0.22	554080650	12279	4.05	45100	45300	44850	58700	31650	45200	45124.08	18.41	0	4949	48000	46600	45800	44400	43600	46200	44000	80	13500	500	32540	50	1	16062409	7276	12.91	5.83	12	0.08	3510.00	7770.00	100700	20240711	-55.01	18650	20231206	142.90	100700	-55.01	20240711	19860	128.10	20240201	100700	-55.01	20240711	18650	142.90	20231206	4.00	N	033100	500	80 억		2957733	N	N	353	N	00	N
58	20241120	160412	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45200	-600	5	-1.31	13672414850	298905	73.30	46800	47200	45000	59500	32100	45800	45743.61	18.69	0	-45615	47866	46832	45166	44132	42466	47350	44650	80	13700	500	32970	50	1	16062409	7260	12.88	5.82	12	1.86	3510.00	7770.00	100700	20240711	-55.11	18650	20231206	142.36	100700	-55.11	20240711	19860	127.59	20240201	100700	-55.11	20240711	18650	142.36	20231206	4.12	N	033100	500	80 억		3002795	N	N	352	N	00	N
59	20241120	150418	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45050	-750	5	-1.64	12387226600	270439	66.32	46800	47200	45050	59500	32100	45800	45804.14	18.69	0	-50554	47866	46832	45166	44132	42466	47350	44650	80	13700	500	32970	50	1	16062409	7236	12.83	5.80	12	1.68	3510.00	7770.00	100700	20240711	-55.26	18650	20231206	141.55	100700	-55.26	20240711	19860	126.84	20240201	100700	-55.26	20240711	18650	141.55	20231206	4.12	N	033100	500	80 억		3002795	N	N	33	N	00	N
60	20241120	140417	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45600	-200	5	-0.44	10685172100	232874	57.11	46800	47200	45100	59500	32100	45800	45883.93	18.69	0	-46080	47866	46832	45166	44132	42466	47350	44650	80	13700	500	32970	50	1	16062409	7324	12.99	5.87	12	1.45	3510.00	7770.00	100700	20240711	-54.72	18650	20231206	144.50	100700	-54.72	20240711	19860	129.61	20240201	100700	-54.72	20240711	18650	144.50	20231206	4.12	N	033100	500	80 억		3002795	N	N	33	N	00	N
61	20241120	130418	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45500	-300	5	-0.66	9473146550	206409	50.62	46800	47200	45100	59500	32100	45800	45895.04	18.69	0	-48727	47866	46832	45166	44132	42466	47350	44650	80	13700	500	32970	50	1	16062409	7308	12.96	5.86	12	1.29	3510.00	7770.00	100700	20240711	-54.82	18650	20231206	143.97	100700	-54.82	20240711	19860	129.10	20240201	100700	-54.82	20240711	18650	143.97	20231206	4.12	N	033100	500	80 억		3002795	N	N	33	N	00	N
62	20241120	120419	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45650	-150	5	-0.33	8899680950	193845	47.54	46800	47200	45100	59500	32100	45800	45911.34	18.69	0	-48963	47866	46832	45166	44132	42466	47350	44650	80	13700	500	32970	50	1	16062409	7332	13.01	5.88	12	1.21	3510.00	7770.00	100700	20240711	-54.67	18650	20231206	144.77	100700	-54.67	20240711	19860	129.86	20240201	100700	-54.67	20240711	18650	144.77	20231206	4.12	N	033100	500	80 억		3002795	N	N	33	N	00	N
63	20241120	110417	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45650	-150	5	-0.33	7858055950	171036	41.94	46800	47200	45100	59500	32100	45800	45943.90	18.69	0	-49450	47866	46832	45166	44132	42466	47350	44650	80	13700	500	32970	50	1	16062409	7332	13.01	5.88	12	1.06	3510.00	7770.00	100700	20240711	-54.67	18650	20231206	144.77	100700	-54.67	20240711	19860	129.86	20240201	100700	-54.67	20240711	18650	144.77	20231206	4.12	N	033100	500	80 억		3002795	N	N	33	N	00	N
64	20241120	100416	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45600	-200	5	-0.44	6903264050	150114	36.81	46800	47200	45100	59500	32100	45800	45986.85	18.69	0	-47855	47866	46832	45166	44132	42466	47350	44650	80	13700	500	32970	50	1	16062409	7324	12.99	5.87	12	0.93	3510.00	7770.00	100700	20240711	-54.72	18650	20231206	144.50	100700	-54.72	20240711	19860	129.61	20240201	100700	-54.72	20240711	18650	144.50	20231206	4.12	N	033100	500	80 억		3002795	N	N	33	N	00	N
65	20241120	090416	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46350	550	2	1.20	1990746050	42635	10.46	46800	47200	46300	59500	32100	45800	46693.37	18.69	0	-7277	47866	46832	45166	44132	42466	47350	44650	80	13700	500	32970	50	1	16062409	7445	13.21	5.97	12	0.27	3510.00	7770.00	100700	20240711	-53.97	18650	20231206	148.53	100700	-53.97	20240711	19860	133.38	20240201	100700	-53.97	20240711	18650	148.53	20231206	4.12	N	033100	500	80 억		3002795	N	N	33	N	00	N
66	20241119	160359	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45800	1200	2	2.69	18043810050	403001	97.46	44600	46200	43500	57900	31250	44600	44773.07	18.85	0	-20886	46666	45632	44566	43532	42466	46150	44050	80	13300	500	32110	50	1	16062409	7357	13.05	5.89	12	2.51	3510.00	7770.00	100700	20240711	-54.52	18650	20231206	145.58	100700	-54.52	20240711	19860	130.61	20240201	100700	-54.52	20240711	18650	145.58	20231206	4.12	N	033100	500	80 억		3027181	N	N	33	N	00	N
67	20241119	150403	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45900	1300	2	2.91	16505863700	369486	89.36	44600	46200	43500	57900	31250	44600	44672.50	18.85	0	-14660	46666	45632	44566	43532	42466	46150	44050	80	13300	500	32110	50	1	16062409	7373	13.08	5.91	12	2.30	3510.00	7770.00	100700	20240711	-54.42	18650	20231206	146.11	100700	-54.42	20240711	19860	131.12	20240201	100700	-54.42	20240711	18650	146.11	20231206	4.12	N	033100	500	80 억		3027181	N	N	91	N	00	N
68	20241119	140401	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44900	300	2	0.67	12535576150	282226	68.25	44600	45450	43500	57900	31250	44600	44416.80	18.85	0	-18779	46666	45632	44566	43532	42466	46150	44050	80	13300	500	32110	50	1	16062409	7212	12.79	5.78	12	1.76	3510.00	7770.00	100700	20240711	-55.41	18650	20231206	140.75	100700	-55.41	20240711	19860	126.08	20240201	100700	-55.41	20240711	18650	140.75	20231206	4.12	N	033100	500	80 억		3027181	N	N	91	N	00	N
69	20241119	130402	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45000	400	2	0.90	10528386900	237787	57.51	44600	45050	43500	57900	31250	44600	44276.54	18.85	0	-9802	46666	45632	44566	43532	42466	46150	44050	80	13300	500	32110	50	1	16062409	7228	12.82	5.79	12	1.48	3510.00	7770.00	100700	20240711	-55.31	18650	20231206	141.29	100700	-55.31	20240711	19860	126.59	20240201	100700	-55.31	20240711	18650	141.29	20231206	4.12	N	033100	500	80 억		3027181	N	N	91	N	00	N
70	20241119	120359	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44550	-50	5	-0.11	8674246700	196356	47.49	44600	44650	43500	57900	31250	44600	44176.12	18.85	0	-21525	46666	45632	44566	43532	42466	46150	44050	80	13300	500	32110	50	1	16062409	7156	12.69	5.73	12	1.22	3510.00	7770.00	100700	20240711	-55.76	18650	20231206	138.87	100700	-55.76	20240711	19860	124.32	20240201	100700	-55.76	20240711	18650	138.87	20231206	4.12	N	033100	500	80 억		3027181	N	N	91	N	00	N
71	20241119	110403	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44200	-400	5	-0.90	7833776250	177380	42.90	44600	44650	43500	57900	31250	44600	44163.81	18.85	0	-26944	46666	45632	44566	43532	42466	46150	44050	80	13300	500	32110	50	1	16062409	7100	12.59	5.69	12	1.10	3510.00	7770.00	100700	20240711	-56.11	18650	20231206	137.00	100700	-56.11	20240711	19860	122.56	20240201	100700	-56.11	20240711	18650	137.00	20231206	4.12	N	033100	500	80 억		3027181	N	N	91	N	00	N
72	20241119	100412	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43700	-900	5	-2.02	5845182200	132379	32.01	44600	44650	43500	57900	31250	44600	44154.90	18.85	0	-25525	46666	45632	44566	43532	42466	46150	44050	80	13300	500	32110	50	1	16062409	7019	12.45	5.62	12	0.82	3510.00	7770.00	100700	20240711	-56.60	18650	20231206	134.32	100700	-56.60	20240711	19860	120.04	20240201	100700	-56.60	20240711	18650	134.32	20231206	4.12	N	033100	500	80 억		3027181	N	N	91	N	00	N
73	20241119	090411	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44500	-100	5	-0.22	1368038200	30808	7.45	44600	44600	43900	57900	31250	44600	44405.28	18.85	0	-11826	46666	45632	44566	43532	42466	46150	44050	80	13300	500	32110	50	1	16062409	7148	12.68	5.73	12	0.19	3510.00	7770.00	100700	20240711	-55.81	18650	20231206	138.61	100700	-55.81	20240711	19860	124.07	20240201	100700	-55.81	20240711	18650	138.61	20231206	4.12	N	033100	500	80 억		3027181	N	N	91	N	00	N
74	20241118	160400	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44600	750	2	1.71	18167644750	405963	69.08	44400	45600	43500	57000	30700	43850	44756.40	18.54	0	26132	46550	45200	43750	42400	40950	45875	43075	80	13150	500	31570	50	1	16062409	7164	12.71	5.74	12	2.53	3510.00	7770.00	100700	20240711	-55.71	18650	20231206	139.14	100700	-55.71	20240711	19860	124.57	20240201	100700	-55.71	20240711	18650	139.14	20231206	3.96	N	033100	500	80 억		2977550	N	N	91	N	00	N
75	20241118	150402	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44400	550	2	1.25	16832176700	375976	63.97	44400	45600	43500	57000	30700	43850	44772.35	18.54	0	21996	46550	45200	43750	42400	40950	45875	43075	80	13150	500	31570	50	1	16062409	7132	12.65	5.71	12	2.34	3510.00	7770.00	100700	20240711	-55.91	18650	20231206	138.07	100700	-55.91	20240711	19860	123.56	20240201	100700	-55.91	20240711	18650	138.07	20231206	3.96	N	033100	500	80 억		2977550	N	N	943	N	00	N
76	20241118	140403	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44300	450	2	1.03	15375482050	343084	58.38	44400	45600	43500	57000	30700	43850	44819.04	18.54	0	19471	46550	45200	43750	42400	40950	45875	43075	80	13150	500	31570	50	1	16062409	7116	12.62	5.70	12	2.14	3510.00	7770.00	100700	20240711	-56.01	18650	20231206	137.53	100700	-56.01	20240711	19860	123.06	20240201	100700	-56.01	20240711	18650	137.53	20231206	3.96	N	033100	500	80 억		2977550	N	N	943	N	00	N
77	20241118	130401	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44700	850	2	1.94	12348512000	274757	46.75	44400	45600	43500	57000	30700	43850	44948.39	18.54	0	22117	46550	45200	43750	42400	40950	45875	43075	80	13150	500	31570	50	1	16062409	7180	12.74	5.75	12	1.71	3510.00	7770.00	100700	20240711	-55.61	18650	20231206	139.68	100700	-55.61	20240711	19860	125.08	20240201	100700	-55.61	20240711	18650	139.68	20231206	3.96	N	033100	500	80 억		2977550	N	N	943	N	00	N
78	20241118	120404	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45200	1350	2	3.08	10681822050	237617	40.43	44400	45600	43500	57000	30700	43850	44959.79	18.54	0	29296	46550	45200	43750	42400	40950	45875	43075	80	13150	500	31570	50	1	16062409	7260	12.88	5.82	12	1.48	3510.00	7770.00	100700	20240711	-55.11	18650	20231206	142.36	100700	-55.11	20240711	19860	127.59	20240201	100700	-55.11	20240711	18650	142.36	20231206	3.96	N	033100	500	80 억		2977550	N	N	943	N	00	N
79	20241118	110403	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45100	1250	2	2.85	8868916250	197636	33.63	44400	45550	43500	57000	30700	43850	44881.53	18.54	0	22949	46550	45200	43750	42400	40950	45875	43075	80	13150	500	31570	50	1	16062409	7244	12.85	5.80	12	1.23	3510.00	7770.00	100700	20240711	-55.21	18650	20231206	141.82	100700	-55.21	20240711	19860	127.09	20240201	100700	-55.21	20240711	18650	141.82	20231206	3.96	N	033100	500	80 억		2977550	N	N	943	N	00	N
80	20241118	100401	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45400	1550	2	3.53	7228647900	161352	27.45	44400	45500	43500	57000	30700	43850	44807.91	18.54	0	29073	46550	45200	43750	42400	40950	45875	43075	80	13150	500	31570	50	1	16062409	7292	12.93	5.84	12	1.00	3510.00	7770.00	100700	20240711	-54.92	18650	20231206	143.43	100700	-54.92	20240711	19860	128.60	20240201	100700	-54.92	20240711	18650	143.43	20231206	3.96	N	033100	500	80 억		2977550	N	N	943	N	00	N
81	20241118	090358	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43850	0	3	0.00	934617650	21297	3.62	44400	44700	43500	57000	30700	43850	43887.12	18.54	0	-9490	46550	45200	43750	42400	40950	45875	43075	80	13150	500	31570	50	1	16062409	7043	12.49	5.64	12	0.13	3510.00	7770.00	100700	20240711	-56.45	18650	20231206	135.12	100700	-56.45	20240711	19860	120.80	20240201	100700	-56.45	20240711	18650	135.12	20231206	3.96	N	033100	500	80 억		2977550	N	N	943	N	00	N
82	20241115	160410	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43850	150	2	0.34	25293115300	581174	63.59	43550	45100	42300	56800	30600	43700	43519.89	18.75	0	-25707	48966	46332	44966	42332	40966	45650	41650	80	13100	500	31460	50	1	16062409	7043	12.49	5.64	12	3.62	3510.00	7770.00	100700	20240711	-56.45	18650	20231206	135.12	100700	-56.45	20240711	19860	120.80	20240201	100700	-56.45	20240711	18650	135.12	20231206	3.93	N	033100	500	80 억		3012373	N	N	943	N	00	N
83	20241115	150420	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44100	400	2	0.92	23878398200	548919	60.06	43550	45100	42300	56800	30600	43700	43500.58	18.75	0	-27833	48966	46332	44966	42332	40966	45650	41650	80	13100	500	31460	50	1	16062409	7084	12.56	5.68	12	3.42	3510.00	7770.00	100700	20240711	-56.21	18650	20231206	136.46	100700	-56.21	20240711	19860	122.05	20240201	100700	-56.21	20240711	18650	136.46	20231206	3.93	N	033100	500	80 억		3012373	N	N	282	N	00	N
84	20241115	140416	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44200	500	2	1.14	21740036250	500593	54.77	43550	45100	42300	56800	30600	43700	43428.28	18.75	0	-19129	48966	46332	44966	42332	40966	45650	41650	80	13100	500	31460	50	1	16062409	7100	12.59	5.69	12	3.12	3510.00	7770.00	100700	20240711	-56.11	18650	20231206	137.00	100700	-56.11	20240711	19860	122.56	20240201	100700	-56.11	20240711	18650	137.00	20231206	3.93	N	033100	500	80 억		3012373	N	N	282	N	00	N
85	20241115	130416	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44150	450	2	1.03	19513523900	450135	49.25	43550	45100	42300	56800	30600	43700	43349.97	18.75	0	-16265	48966	46332	44966	42332	40966	45650	41650	80	13100	500	31460	50	1	16062409	7092	12.58	5.68	12	2.80	3510.00	7770.00	100700	20240711	-56.16	18650	20231206	136.73	100700	-56.16	20240711	19860	122.31	20240201	100700	-56.16	20240711	18650	136.73	20231206	3.93	N	033100	500	80 억		3012373	N	N	282	N	00	N
86	20241115	120417	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42400	-1300	5	-2.97	15640274150	361180	39.52	43550	45100	42300	56800	30600	43700	43302.69	18.75	0	-17814	48966	46332	44966	42332	40966	45650	41650	80	13100	500	31460	50	1	16062409	6810	12.08	5.46	12	2.25	3510.00	7770.00	100700	20240711	-57.89	18650	20231206	127.35	100700	-57.89	20240711	19860	113.49	20240201	100700	-57.89	20240711	18650	127.35	20231206	3.93	N	033100	500	80 억		3012373	N	N	282	N	00	N
87	20241115	110409	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43000	-700	5	-1.60	13513397350	311171	34.05	43550	45100	42300	56800	30600	43700	43427.10	18.75	0	3018	48966	46332	44966	42332	40966	45650	41650	80	13100	500	31460	50	1	16062409	6907	12.25	5.53	12	1.94	3510.00	7770.00	100700	20240711	-57.30	18650	20231206	130.56	100700	-57.30	20240711	19860	116.52	20240201	100700	-57.30	20240711	18650	130.56	20231206	3.93	N	033100	500	80 억		3012373	N	N	282	N	00	N
88	20241115	100411	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	42950	-750	5	-1.72	9469072000	216349	23.67	43550	45100	42800	56800	30600	43700	43767.74	18.75	0	-2684	48966	46332	44966	42332	40966	45650	41650	80	13100	500	31460	50	1	16062409	6899	12.24	5.53	12	1.35	3510.00	7770.00	100700	20240711	-57.35	18650	20231206	130.29	100700	-57.35	20240711	19860	116.26	20240201	100700	-57.35	20240711	18650	130.29	20231206	3.93	N	033100	500	80 억		3012373	N	N	282	N	00	N
89	20241115	090427	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	43550	-150	5	-0.34	1455872700	33360	3.65	43550	44100	43300	56800	30600	43700	43640.32	18.75	0	2004	48966	46332	44966	42332	40966	45650	41650	80	13100	500	31460	50	1	16062409	6995	12.41	5.60	12	0.21	3510.00	7770.00	100700	20240711	-56.75	18650	20231206	133.51	100700	-56.75	20240711	19860	119.28	20240201	100700	-56.75	20240711	18650	133.51	20231206	3.93	N	033100	500	80 억		3012373	N	N	282	N	00	N
90	20241114	160406	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44350	-400	5	-0.89	38905266050	842860	92.72	46550	47600	44200	58100	31350	44750	46158.64	18.91	0	-21445	49383	47066	45683	43366	41983	46375	42675	80	13350	500	32220	50	1	16062409	7124	12.64	5.71	12	5.25	3510.00	7770.00	100700	20240711	-55.96	18650	20231206	137.80	100700	-55.96	20240711	19860	123.31	20240201	100700	-55.96	20240711	18650	137.80	20231206	3.77	N	033100	500	80 억		3037004	N	N	101	N	00	N
91	20241114	150408	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45150	400	2	0.89	35181674900	759708	83.58	46550	47600	44950	58100	31350	44750	46309.48	18.91	0	-14741	49383	47066	45683	43366	41983	46375	42675	80	13350	500	32220	50	1	16062409	7252	12.86	5.81	12	4.73	3510.00	7770.00	100700	20240711	-55.16	18650	20231206	142.09	100700	-55.16	20240711	19860	127.34	20240201	100700	-55.16	20240711	18650	142.09	20231206	3.77	N	033100	500	80 억		3037004	N	N	101	N	00	N
92	20241114	140404	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45350	600	2	1.34	32794516150	706861	77.76	46550	47600	44950	58100	31350	44750	46394.59	18.91	0	-13650	49383	47066	45683	43366	41983	46375	42675	80	13350	500	32220	50	1	16062409	7284	12.92	5.84	12	4.40	3510.00	7770.00	100700	20240711	-54.97	18650	20231206	143.16	100700	-54.97	20240711	19860	128.35	20240201	100700	-54.97	20240711	18650	143.16	20231206	3.77	N	033100	500	80 억		3037004	N	N	101	N	00	N
93	20241114	130405	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45500	750	2	1.68	31582206400	680217	74.83	46550	47600	44950	58100	31350	44750	46429.62	18.91	0	-11768	49383	47066	45683	43366	41983	46375	42675	80	13350	500	32220	50	1	16062409	7308	12.96	5.86	12	4.23	3510.00	7770.00	100700	20240711	-54.82	18650	20231206	143.97	100700	-54.82	20240711	19860	129.10	20240201	100700	-54.82	20240711	18650	143.97	20231206	3.77	N	033100	500	80 억		3037004	N	N	101	N	00	N
94	20241114	120404	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45800	1050	2	2.35	29740343450	639971	70.40	46550	47600	44950	58100	31350	44750	46471.41	18.91	0	-7970	49383	47066	45683	43366	41983	46375	42675	80	13350	500	32220	50	1	16062409	7357	13.05	5.89	12	3.98	3510.00	7770.00	100700	20240711	-54.52	18650	20231206	145.58	100700	-54.52	20240711	19860	130.61	20240201	100700	-54.52	20240711	18650	145.58	20231206	3.77	N	033100	500	80 억		3037004	N	N	101	N	00	N
95	20241114	110407	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45800	1050	2	2.35	25365156500	544032	59.85	46550	47600	45150	58100	31350	44750	46624.40	18.91	0	-6344	49383	47066	45683	43366	41983	46375	42675	80	13350	500	32220	50	1	16062409	7357	13.05	5.89	12	3.39	3510.00	7770.00	100700	20240711	-54.52	18650	20231206	145.58	100700	-54.52	20240711	19860	130.61	20240201	100700	-54.52	20240711	18650	145.58	20231206	3.77	N	033100	500	80 억		3037004	N	N	101	N	00	N
96	20241114	100421	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47250	2500	2	5.59	7056018650	149793	16.48	46550	47600	46550	58100	31350	44750	47105.22	18.91	0	-10032	49383	47066	45683	43366	41983	46375	42675	80	13350	500	32220	50	1	16062409	7589	13.46	6.08	12	0.93	3510.00	7770.00	100700	20240711	-53.08	18650	20231206	153.35	100700	-53.08	20240711	19860	137.92	20240201	100700	-53.08	20240711	18650	153.35	20231206	3.77	N	033100	500	80 억		3037004	N	N	101	N	00	N
97	20241114	090402	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44750	0	3	0.00	0	0	0.00	0	0	0	58100	31350	44750	0.00	18.91	0	0	49383	47066	45683	43366	41983	46375	42675	80	13350	500	32220	50	1	16062409	7188	12.75	5.76	12	0.00	3510.00	7770.00	100700	20240711	-55.56	18650	20231206	139.95	100700	-55.56	20240711	19860	125.33	20240201	100700	-55.56	20240711	18650	139.95	20231206	3.77	N	033100	500	80 억		3037004	N	N	101	N	00	N
98	20241113	160158	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44750	-1450	5	-3.14	40115194100	871910	47.81	45950	48000	44300	60000	32350	46200	46011.54	18.66	0	66519	57666	51932	49066	43332	40466	50500	41900	80	13800	500	33260	50	1	16062409	7188	12.75	5.76	12	5.43	3510.00	7770.00	100700	20240711	-55.56	18650	20231206	139.95	100700	-55.56	20240711	19860	125.33	20240201	100700	-55.56	20240711	18650	139.95	20231206	3.57	N	033100	500	80 억		2997921	N	N	101	N	00	N
99	20241113	150213	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44900	-1300	5	-2.81	37940415850	823410	45.15	45950	48000	44300	60000	32350	46200	46076.91	18.66	0	49769	57666	51932	49066	43332	40466	50500	41900	80	13800	500	33260	50	1	16062409	7212	12.79	5.78	12	5.13	3510.00	7770.00	100700	20240711	-55.41	18650	20231206	140.75	100700	-55.41	20240711	19860	126.08	20240201	100700	-55.41	20240711	18650	140.75	20231206	3.57	N	033100	500	80 억		2997921	N	N	640	N	00	N
100	20241113	140209	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44650	-1550	5	-3.35	34709880100	751375	41.20	45950	48000	44300	60000	32350	46200	46195.14	18.66	0	31787	57666	51932	49066	43332	40466	50500	41900	80	13800	500	33260	50	1	16062409	7172	12.72	5.75	12	4.68	3510.00	7770.00	100700	20240711	-55.66	18650	20231206	139.41	100700	-55.66	20240711	19860	124.82	20240201	100700	-55.66	20240711	18650	139.41	20231206	3.57	N	033100	500	80 억		2997921	N	N	640	N	00	N
101	20241113	130208	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	44800	-1400	5	-3.03	30736313500	662510	36.33	45950	48000	44500	60000	32350	46200	46394.27	18.66	0	9154	57666	51932	49066	43332	40466	50500	41900	80	13800	500	33260	50	1	16062409	7196	12.76	5.77	12	4.12	3510.00	7770.00	100700	20240711	-55.51	18650	20231206	140.21	100700	-55.51	20240711	19860	125.58	20240201	100700	-55.51	20240711	18650	140.21	20231206	3.57	N	033100	500	80 억		2997921	N	N	640	N	00	N
102	20241113	120205	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45250	-950	5	-2.06	26994525400	579303	31.77	45950	48000	45200	60000	32350	46200	46599.54	18.66	0	-6273	57666	51932	49066	43332	40466	50500	41900	80	13800	500	33260	50	1	16062409	7268	12.89	5.82	12	3.61	3510.00	7770.00	100700	20240711	-55.06	18650	20231206	142.63	100700	-55.06	20240711	19860	127.84	20240201	100700	-55.06	20240711	18650	142.63	20231206	3.57	N	033100	500	80 억		2997921	N	N	640	N	00	N
103	20241113	110205	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46100	-100	5	-0.22	23281727650	497786	27.30	45950	48000	45550	60000	32350	46200	46772.64	18.66	0	-4261	57666	51932	49066	43332	40466	50500	41900	80	13800	500	33260	50	1	16062409	7405	13.13	5.93	12	3.10	3510.00	7770.00	100700	20240711	-54.22	18650	20231206	147.18	100700	-54.22	20240711	19860	132.12	20240201	100700	-54.22	20240711	18650	147.18	20231206	3.57	N	033100	500	80 억		2997921	N	N	640	N	00	N
104	20241113	100206	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46800	600	2	1.30	16854375000	358339	19.65	45950	48000	45950	60000	32350	46200	47038.97	18.66	0	353	57666	51932	49066	43332	40466	50500	41900	80	13800	500	33260	50	1	16062409	7517	13.33	6.02	12	2.23	3510.00	7770.00	100700	20240711	-53.53	18650	20231206	150.94	100700	-53.53	20240711	19860	135.65	20240201	100700	-53.53	20240711	18650	150.94	20231206	3.57	N	033100	500	80 억		2997921	N	N	640	N	00	N
105	20241113	090201	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47400	1200	2	2.60	1547720400	33358	1.83	45950	47400	45950	60000	32350	46200	46408.64	18.66	0	5666	57666	51932	49066	43332	40466	50500	41900	80	13800	500	33260	50	1	16062409	7614	13.50	6.10	12	0.21	3510.00	7770.00	100700	20240711	-52.93	18650	20231206	154.16	100700	-52.93	20240711	19860	138.67	20240201	100700	-52.93	20240711	18650	154.16	20231206	3.57	N	033100	500	80 억		2997921	N	N	640	N	00	N
106	20241112	160355	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46200	-8400	5	-15.38	88800087850	1802923	138.57	54300	54800	46200	70900	38300	54600	49263.15	19.68	0	-191412	66466	60532	56966	51032	47466	58750	49250	80	16300	500	39310	50	1	16062409	7421	13.16	5.95	12	11.22	3510.00	7770.00	100700	20240711	-54.12	18650	20231206	147.72	100700	-54.12	20240711	19860	132.63	20240201	100700	-54.12	20240711	18650	147.72	20231206	3.47	N	033100	500	80 억		3161804	N	N	640	N	00	N
107	20241112	150357	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46650	-7950	5	-14.56	83884996550	1696901	130.42	54300	54800	46400	70900	38300	54600	49432.80	19.68	0	-199664	66466	60532	56966	51032	47466	58750	49250	80	16300	500	39310	50	1	16062409	7493	13.29	6.00	12	10.56	3510.00	7770.00	100700	20240711	-53.67	18650	20231206	150.13	100700	-53.67	20240711	19860	134.89	20240201	100700	-53.67	20240711	18650	150.13	20231206	3.47	N	033100	500	80 억		3161804	N	N	1277	N	00	N
108	20241112	140402	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47450	-7150	5	-13.10	73618002500	1478106	113.60	54300	54800	46800	70900	38300	54600	49804.11	19.68	0	-205875	66466	60532	56966	51032	47466	58750	49250	80	16300	500	39310	50	1	16062409	7622	13.52	6.11	12	9.20	3510.00	7770.00	100700	20240711	-52.88	18650	20231206	154.42	100700	-52.88	20240711	19860	138.92	20240201	100700	-52.88	20240711	18650	154.42	20231206	3.47	N	033100	500	80 억		3161804	N	N	1277	N	00	N
109	20241112	130357	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47650	-6950	5	-12.73	64422787950	1283030	98.61	54300	54800	47100	70900	38300	54600	50209.83	19.68	0	-194878	66466	60532	56966	51032	47466	58750	49250	80	16300	500	39310	50	1	16062409	7654	13.58	6.13	12	7.99	3510.00	7770.00	100700	20240711	-52.68	18650	20231206	155.50	100700	-52.68	20240711	19860	139.93	20240201	100700	-52.68	20240711	18650	155.50	20231206	3.47	N	033100	500	80 억		3161804	N	N	1277	N	00	N
110	20241112	120358	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48800	-5800	5	-10.62	54370454000	1073791	82.53	54300	54800	48500	70900	38300	54600	50632.38	19.68	0	-175483	66466	60532	56966	51032	47466	58750	49250	80	16300	500	39310	50	1	16062409	7838	13.90	6.28	12	6.69	3510.00	7770.00	100700	20240711	-51.54	18650	20231206	161.66	100700	-51.54	20240711	19860	145.72	20240201	100700	-51.54	20240711	18650	161.66	20231206	3.47	N	033100	500	80 억		3161804	N	N	1277	N	00	N
111	20241112	110356	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49650	-4950	5	-9.07	44162866350	866128	66.57	54300	54800	48900	70900	38300	54600	50986.88	19.68	0	-112217	66466	60532	56966	51032	47466	58750	49250	80	16300	500	39310	50	1	16062409	7975	14.15	6.39	12	5.39	3510.00	7770.00	100700	20240711	-50.70	18650	20231206	166.22	100700	-50.70	20240711	19860	150.00	20240201	100700	-50.70	20240711	18650	166.22	20231206	3.47	N	033100	500	80 억		3161804	N	N	1277	N	00	N
112	20241112	100356	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50200	-4400	5	-8.06	27544866100	531254	40.83	54300	54800	49850	70900	38300	54600	51846.33	19.68	0	-36306	66466	60532	56966	51032	47466	58750	49250	80	16300	500	39310	100	1	16062409	8063	14.30	6.46	12	3.31	3510.00	7770.00	100700	20240711	-50.15	18650	20231206	169.17	100700	-50.15	20240711	19860	152.77	20240201	100700	-50.15	20240711	18650	169.17	20231206	3.47	N	033100	500	80 억		3161804	N	N	1277	N	00	N
113	20241112	090356	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52800	-1800	5	-3.30	3193426500	59451	4.57	54300	54600	52600	70900	38300	54600	53708.22	19.68	0	-11800	66466	60532	56966	51032	47466	58750	49250	80	16300	500	39310	100	1	16062409	8481	15.04	6.80	12	0.37	3510.00	7770.00	100700	20240711	-47.57	18650	20231206	183.11	100700	-47.57	20240711	19860	165.86	20240201	100700	-47.57	20240711	18650	183.11	20231206	3.47	N	033100	500	80 억		3161804	N	N	1277	N	00	N
114	20241111	160354	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54600	-5900	5	-9.75	75132438500	1278445	79.38	60500	62900	53400	78600	42400	60500	58796.80	20.35	0	-62607	68100	64300	60400	56600	52700	66200	58500	80	18100	500	43560	100	1	16062409	8770	15.56	7.03	12	7.96	3510.00	7770.00	100700	20240711	-45.78	18650	20231206	192.76	100700	-45.78	20240711	19860	174.92	20240201	100700	-45.78	20240711	18650	192.76	20231206	3.38	N	033100	500	80 억		3269288	N	N	1277	N	00	N
115	20241111	150405	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55600	-4900	5	-8.10	63399690800	1063282	66.02	60500	62900	54800	78600	42400	60500	59626.34	20.35	0	-74977	68100	64300	60400	56600	52700	66200	58500	80	18100	500	43560	100	1	16062409	8931	15.84	7.16	12	6.62	3510.00	7770.00	100700	20240711	-44.79	18650	20231206	198.12	100700	-44.79	20240711	19860	179.96	20240201	100700	-44.79	20240711	18650	198.12	20231206	3.38	N	033100	500	80 억		3269288	N	N	134	N	00	N
116	20241111	140357	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59800	-700	5	-1.16	42340792100	694491	43.12	60500	62900	59100	78600	42400	60500	60966.71	20.35	0	-100466	68100	64300	60400	56600	52700	66200	58500	80	18100	500	43560	100	1	16062409	9605	17.04	7.70	12	4.32	3510.00	7770.00	100700	20240711	-40.62	18650	20231206	220.64	100700	-40.62	20240711	19860	201.11	20240201	100700	-40.62	20240711	18650	220.64	20231206	3.38	N	033100	500	80 억		3269288	N	N	134	N	00	N
117	20241111	130356	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60700	200	2	0.33	37175269100	608342	37.77	60500	62900	59300	78600	42400	60500	61109.25	20.35	0	-90761	68100	64300	60400	56600	52700	66200	58500	80	18100	500	43560	100	1	16062409	9750	17.29	7.81	12	3.79	3510.00	7770.00	100700	20240711	-39.72	18650	20231206	225.47	100700	-39.72	20240711	19860	205.64	20240201	100700	-39.72	20240711	18650	225.47	20231206	3.38	N	033100	500	80 억		3269288	N	N	134	N	00	N
118	20241111	120355	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60500	0	3	0.00	31664321700	516311	32.06	60500	62900	59700	78600	42400	60500	61328.15	20.35	0	-84098	68100	64300	60400	56600	52700	66200	58500	80	18100	500	43560	100	1	16062409	9718	17.24	7.79	12	3.21	3510.00	7770.00	100700	20240711	-39.92	18650	20231206	224.40	100700	-39.92	20240711	19860	204.63	20240201	100700	-39.92	20240711	18650	224.40	20231206	3.38	N	033100	500	80 억		3269288	N	N	134	N	00	N
119	20241111	110355	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60700	200	2	0.33	28802286100	469147	29.13	60500	62900	59700	78600	42400	60500	61393.05	20.35	0	-71099	68100	64300	60400	56600	52700	66200	58500	80	18100	500	43560	100	1	16062409	9750	17.29	7.81	12	2.92	3510.00	7770.00	100700	20240711	-39.72	18650	20231206	225.47	100700	-39.72	20240711	19860	205.64	20240201	100700	-39.72	20240711	18650	225.47	20231206	3.38	N	033100	500	80 억		3269288	N	N	134	N	00	N
120	20241111	100354	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60700	200	2	0.33	24304762200	395379	24.55	60500	62900	59700	78600	42400	60500	61472.28	20.35	0	-61761	68100	64300	60400	56600	52700	66200	58500	80	18100	500	43560	100	1	16062409	9750	17.29	7.81	12	2.46	3510.00	7770.00	100700	20240711	-39.72	18650	20231206	225.47	100700	-39.72	20240711	19860	205.64	20240201	100700	-39.72	20240711	18650	225.47	20231206	3.38	N	033100	500	80 억		3269288	N	N	134	N	00	N
121	20241111	090353	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60300	-200	5	-0.33	2674150000	44507	2.76	60500	60500	59700	78600	42400	60500	60082.96	20.35	0	-7644	68100	64300	60400	56600	52700	66200	58500	80	18100	500	43560	100	1	16062409	9686	17.18	7.76	12	0.28	3510.00	7770.00	100700	20240711	-40.12	18650	20231206	223.32	100700	-40.12	20240711	19860	203.63	20240201	100700	-40.12	20240711	18650	223.32	20231206	3.38	N	033100	500	80 억		3269288	N	N	134	N	00	N
122	20241108	160351	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60500	3800	2	6.70	98172183200	1599355	379.21	57400	64200	56500	73700	39700	56700	61383.57	20.66	0	18053	59833	58266	57133	55566	54433	57700	55000	80	17000	500	40820	100	1	16062409	9718	17.24	7.79	12	9.96	3510.00	7770.00	100700	20240711	-39.92	18650	20231206	224.40	100700	-39.92	20240711	19860	204.63	20240201	100700	-39.92	20240711	18650	224.40	20231206	3.34	N	033100	500	80 억		3318621	N	N	134	N	00	N
123	20241108	150357	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60300	3600	2	6.35	95296413200	1551771	367.93	57400	64200	56500	73700	39700	56700	61411.54	20.66	0	23255	59833	58266	57133	55566	54433	57700	55000	80	17000	500	40820	100	1	16062409	9686	17.18	7.76	12	9.66	3510.00	7770.00	100700	20240711	-40.12	18650	20231206	223.32	100700	-40.12	20240711	19860	203.63	20240201	100700	-40.12	20240711	18650	223.32	20231206	3.34	N	033100	500	80 억		3318621	N	N	267	N	00	N
124	20241108	140354	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61000	4300	2	7.58	87462621600	1422085	337.18	57400	64200	56500	73700	39700	56700	61503.26	20.66	0	16696	59833	58266	57133	55566	54433	57700	55000	80	17000	500	40820	100	1	16062409	9798	17.38	7.85	12	8.85	3510.00	7770.00	100700	20240711	-39.42	18650	20231206	227.08	100700	-39.42	20240711	19860	207.15	20240201	100700	-39.42	20240711	18650	227.08	20231206	3.34	N	033100	500	80 억		3318621	N	N	267	N	00	N
125	20241108	130354	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61400	4700	2	8.29	79363895700	1288971	305.62	57400	64200	56500	73700	39700	56700	61571.70	20.66	0	19246	59833	58266	57133	55566	54433	57700	55000	80	17000	500	40820	100	1	16062409	9862	17.49	7.90	12	8.02	3510.00	7770.00	100700	20240711	-39.03	18650	20231206	229.22	100700	-39.03	20240711	19860	209.16	20240201	100700	-39.03	20240711	18650	229.22	20231206	3.34	N	033100	500	80 억		3318621	N	N	267	N	00	N
126	20241108	120355	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61100	4400	2	7.76	73628245000	1195277	283.40	57400	64200	56500	73700	39700	56700	61599.52	20.66	0	30624	59833	58266	57133	55566	54433	57700	55000	80	17000	500	40820	100	1	16062409	9814	17.41	7.86	12	7.44	3510.00	7770.00	100700	20240711	-39.32	18650	20231206	227.61	100700	-39.32	20240711	19860	207.65	20240201	100700	-39.32	20240711	18650	227.61	20231206	3.34	N	033100	500	80 억		3318621	N	N	267	N	00	N
127	20241108	110356	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60700	4000	2	7.05	66742583600	1082657	256.70	57400	64200	56500	73700	39700	56700	61647.25	20.66	0	45612	59833	58266	57133	55566	54433	57700	55000	80	17000	500	40820	100	1	16062409	9750	17.29	7.81	12	6.74	3510.00	7770.00	100700	20240711	-39.72	18650	20231206	225.47	100700	-39.72	20240711	19860	205.64	20240201	100700	-39.72	20240711	18650	225.47	20231206	3.34	N	033100	500	80 억		3318621	N	N	267	N	00	N
128	20241108	100357	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62300	5600	2	9.88	30355576000	501207	118.84	57400	62700	56500	73700	39700	56700	60565.33	20.66	0	43623	59833	58266	57133	55566	54433	57700	55000	80	17000	500	40820	100	1	16062409	10007	17.75	8.02	12	3.12	3510.00	7770.00	100700	20240711	-38.13	18650	20231206	234.05	100700	-38.13	20240711	19860	213.70	20240201	100700	-38.13	20240711	18650	234.05	20231206	3.34	N	033100	500	80 억		3318621	N	N	267	N	00	N
129	20241108	090351	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57300	600	2	1.06	996420900	17369	4.12	57400	57700	56800	73700	39700	56700	57369.70	20.66	0	-2435	59833	58266	57133	55566	54433	57700	55000	80	17000	500	40820	100	1	16062409	9204	16.32	7.37	12	0.11	3510.00	7770.00	100700	20240711	-43.10	18650	20231206	207.24	100700	-43.10	20240711	19860	188.52	20240201	100700	-43.10	20240711	18650	207.24	20231206	3.34	N	033100	500	80 억		3318621	N	N	267	N	00	N
130	20241107	160350	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	700	2	1.25	24039207400	418902	70.45	57900	58700	56000	72800	39200	56000	57387.05	21.22	0	-68492	60266	58132	56266	54132	52266	57200	53200	80	16800	500	40320	100	1	16062409	9107	16.15	7.30	12	2.61	3510.00	7770.00	100700	20240711	-43.69	18650	20231206	204.02	100700	-43.69	20240711	19860	185.50	20240201	100700	-43.69	20240711	18650	204.02	20231206	3.31	N	033100	500	80 억		3407696	N	N	267	N	00	N
131	20241107	150352	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56500	500	2	0.89	22845677900	397750	66.89	57900	58700	56200	72800	39200	56000	57437.28	21.22	0	-65571	60266	58132	56266	54132	52266	57200	53200	80	16800	500	40320	100	1	16062409	9075	16.10	7.27	12	2.48	3510.00	7770.00	100700	20240711	-43.89	18650	20231206	202.95	100700	-43.89	20240711	19860	184.49	20240201	100700	-43.89	20240711	18650	202.95	20231206	3.31	N	033100	500	80 억		3407696	N	N	4578	N	00	N
132	20241107	140354	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57400	1400	2	2.50	20172845800	350574	58.96	57900	58700	56200	72800	39200	56000	57542.33	21.22	0	-59220	60266	58132	56266	54132	52266	57200	53200	80	16800	500	40320	100	1	16062409	9220	16.35	7.39	12	2.18	3510.00	7770.00	100700	20240711	-43.00	18650	20231206	207.77	100700	-43.00	20240711	19860	189.02	20240201	100700	-43.00	20240711	18650	207.77	20231206	3.31	N	033100	500	80 억		3407696	N	N	4578	N	00	N
133	20241107	130356	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57600	1600	2	2.86	19018227100	330426	55.57	57900	58700	56200	72800	39200	56000	57556.69	21.22	0	-52758	60266	58132	56266	54132	52266	57200	53200	80	16800	500	40320	100	1	16062409	9252	16.41	7.41	12	2.06	3510.00	7770.00	100700	20240711	-42.80	18650	20231206	208.85	100700	-42.80	20240711	19860	190.03	20240201	100700	-42.80	20240711	18650	208.85	20231206	3.31	N	033100	500	80 억		3407696	N	N	4578	N	00	N
134	20241107	120354	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57300	1300	2	2.32	17824296800	309608	52.07	57900	58700	56200	72800	39200	56000	57570.53	21.22	0	-51727	60266	58132	56266	54132	52266	57200	53200	80	16800	500	40320	100	1	16062409	9204	16.32	7.37	12	1.93	3510.00	7770.00	100700	20240711	-43.10	18650	20231206	207.24	100700	-43.10	20240711	19860	188.52	20240201	100700	-43.10	20240711	18650	207.24	20231206	3.31	N	033100	500	80 억		3407696	N	N	4578	N	00	N
135	20241107	110352	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57100	1100	2	1.96	16624457100	288647	48.54	57900	58700	56200	72800	39200	56000	57594.42	21.22	0	-47016	60266	58132	56266	54132	52266	57200	53200	80	16800	500	40320	100	1	16062409	9172	16.27	7.35	12	1.80	3510.00	7770.00	100700	20240711	-43.30	18650	20231206	206.17	100700	-43.30	20240711	19860	187.51	20240201	100700	-43.30	20240711	18650	206.17	20231206	3.31	N	033100	500	80 억		3407696	N	N	4578	N	00	N
136	20241107	100353	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58400	2400	2	4.29	12505516800	216948	36.49	57900	58700	56200	72800	39200	56000	57642.92	21.22	0	-29677	60266	58132	56266	54132	52266	57200	53200	80	16800	500	40320	100	1	16062409	9380	16.64	7.52	12	1.35	3510.00	7770.00	100700	20240711	-42.01	18650	20231206	213.14	100700	-42.01	20240711	19860	194.06	20240201	100700	-42.01	20240711	18650	213.14	20231206	3.31	N	033100	500	80 억		3407696	N	N	4578	N	00	N
137	20241107	090353	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57100	1100	2	1.96	2104435700	36594	6.15	57900	57900	56900	72800	39200	56000	57507.67	21.22	0	-11716	60266	58132	56266	54132	52266	57200	53200	80	16800	500	40320	100	1	16062409	9172	16.27	7.35	12	0.23	3510.00	7770.00	100700	20240711	-43.30	18650	20231206	206.17	100700	-43.30	20240711	19860	187.51	20240201	100700	-43.30	20240711	18650	206.17	20231206	3.31	N	033100	500	80 억		3407696	N	N	4578	N	00	N
138	20241106	160355	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56000	200	2	0.36	33289840600	587983	308.74	56700	58400	54400	72500	39100	55800	56618.55	21.76	0	-56745	57866	56832	56166	55132	54466	56500	54800	80	16700	500	40170	100	1	16062409	8995	15.95	7.21	12	3.66	3510.00	7770.00	100700	20240711	-44.39	18650	20231206	200.27	100700	-44.39	20240711	19860	181.97	20240201	100700	-44.39	20240711	18650	200.27	20231206	3.20	N	033100	500	80 억		3495163	N	N	4578	N	00	N
139	20241106	150404	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55700	-100	5	-0.18	31632506200	558307	293.15	56700	58400	54400	72500	39100	55800	56657.91	21.76	0	-52294	57866	56832	56166	55132	54466	56500	54800	80	16700	500	40170	100	1	16062409	8947	15.87	7.17	12	3.48	3510.00	7770.00	100700	20240711	-44.69	18650	20231206	198.66	100700	-44.69	20240711	19860	180.46	20240201	100700	-44.69	20240711	18650	198.66	20231206	3.20	N	033100	500	80 억		3495163	N	N	482	N	00	N
140	20241106	140402	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55000	-800	5	-1.43	28951161500	509806	267.69	56700	58400	54400	72500	39100	55800	56788.59	21.76	0	-51028	57866	56832	56166	55132	54466	56500	54800	80	16700	500	40170	100	1	16062409	8834	15.67	7.08	12	3.17	3510.00	7770.00	100700	20240711	-45.38	18650	20231206	194.91	100700	-45.38	20240711	19860	176.94	20240201	100700	-45.38	20240711	18650	194.91	20231206	3.20	N	033100	500	80 억		3495163	N	N	482	N	00	N
141	20241106	130403	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55300	-500	5	-0.90	24825738900	434932	228.37	56700	58400	55200	72500	39100	55800	57079.59	21.76	0	-39457	57866	56832	56166	55132	54466	56500	54800	80	16700	500	40170	100	1	16062409	8883	15.75	7.12	12	2.71	3510.00	7770.00	100700	20240711	-45.08	18650	20231206	196.51	100700	-45.08	20240711	19860	178.45	20240201	100700	-45.08	20240711	18650	196.51	20231206	3.20	N	033100	500	80 억		3495163	N	N	482	N	00	N
142	20241106	120353	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57600	1800	2	3.23	20084121000	350872	184.23	56700	58400	55800	72500	39100	55800	57240.59	21.76	0	-26932	57866	56832	56166	55132	54466	56500	54800	80	16700	500	40170	100	1	16062409	9252	16.41	7.41	12	2.18	3510.00	7770.00	100700	20240711	-42.80	18650	20231206	208.85	100700	-42.80	20240711	19860	190.03	20240201	100700	-42.80	20240711	18650	208.85	20231206	3.20	N	033100	500	80 억		3495163	N	N	482	N	00	N
143	20241106	110357	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57300	1500	2	2.69	12753699300	223949	117.59	56700	57800	55800	72500	39100	55800	56949.12	21.76	0	-21757	57866	56832	56166	55132	54466	56500	54800	80	16700	500	40170	100	1	16062409	9204	16.32	7.37	12	1.39	3510.00	7770.00	100700	20240711	-43.10	18650	20231206	207.24	100700	-43.10	20240711	19860	188.52	20240201	100700	-43.10	20240711	18650	207.24	20231206	3.20	N	033100	500	80 억		3495163	N	N	482	N	00	N
144	20241106	100356	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56300	500	2	0.90	7630881800	134458	70.60	56700	57600	55800	72500	39100	55800	56752.90	21.76	0	-28260	57866	56832	56166	55132	54466	56500	54800	80	16700	500	40170	100	1	16062409	9043	16.04	7.25	12	0.84	3510.00	7770.00	100700	20240711	-44.09	18650	20231206	201.88	100700	-44.09	20240711	19860	183.48	20240201	100700	-44.09	20240711	18650	201.88	20231206	3.20	N	033100	500	80 억		3495163	N	N	482	N	00	N
145	20241106	090355	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57200	1400	2	2.51	1891406900	33206	17.44	56700	57600	56200	72500	39100	55800	56959.79	21.76	0	-690	57866	56832	56166	55132	54466	56500	54800	80	16700	500	40170	100	1	16062409	9188	16.30	7.36	12	0.21	3510.00	7770.00	100700	20240711	-43.20	18650	20231206	206.70	100700	-43.20	20240711	19860	188.02	20240201	100700	-43.20	20240711	18650	206.70	20231206	3.20	N	033100	500	80 억		3495163	N	N	482	N	00	N
146	20241105	160346	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55800	-900	5	-1.59	10621050300	188779	41.82	56400	57200	55500	73700	39700	56700	56261.49	22.11	0	-34200	61100	58900	55000	52800	48900	60000	53900	80	17000	500	40820	100	1	16062409	8963	15.90	7.18	12	1.18	3510.00	7770.00	100700	20240711	-44.59	18650	20231206	199.20	100700	-44.59	20240711	19860	180.97	20240201	100700	-44.59	20240711	18650	199.20	20231206	3.21	N	033100	500	80 억		3550944	N	N	482	N	00	N
147	20241105	150353	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55900	-800	5	-1.41	10092673000	179314	39.73	56400	57200	55500	73700	39700	56700	56284.46	22.11	0	-31539	61100	58900	55000	52800	48900	60000	53900	80	17000	500	40820	100	1	16062409	8979	15.93	7.19	12	1.12	3510.00	7770.00	100700	20240711	-44.49	18650	20231206	199.73	100700	-44.49	20240711	19860	181.47	20240201	100700	-44.49	20240711	18650	199.73	20231206	3.21	N	033100	500	80 억		3550944	N	N	4999	N	00	N
148	20241105	140351	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56400	-300	5	-0.53	8809178400	156377	34.65	56400	57200	55500	73700	39700	56700	56332.49	22.11	0	-25925	61100	58900	55000	52800	48900	60000	53900	80	17000	500	40820	100	1	16062409	9059	16.07	7.26	12	0.97	3510.00	7770.00	100700	20240711	-43.99	18650	20231206	202.41	100700	-43.99	20240711	19860	183.99	20240201	100700	-43.99	20240711	18650	202.41	20231206	3.21	N	033100	500	80 억		3550944	N	N	4999	N	00	N
149	20241105	130352	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56200	-500	5	-0.88	7940700700	140937	31.22	56400	57200	55500	73700	39700	56700	56341.70	22.11	0	-23624	61100	58900	55000	52800	48900	60000	53900	80	17000	500	40820	100	1	16062409	9027	16.01	7.23	12	0.88	3510.00	7770.00	100700	20240711	-44.19	18650	20231206	201.34	100700	-44.19	20240711	19860	182.98	20240201	100700	-44.19	20240711	18650	201.34	20231206	3.21	N	033100	500	80 억		3550944	N	N	4999	N	00	N
150	20241105	120350	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56300	-400	5	-0.71	7141291300	126750	28.08	56400	57200	55500	73700	39700	56700	56340.99	22.11	0	-20828	61100	58900	55000	52800	48900	60000	53900	80	17000	500	40820	100	1	16062409	9043	16.04	7.25	12	0.79	3510.00	7770.00	100700	20240711	-44.09	18650	20231206	201.88	100700	-44.09	20240711	19860	183.48	20240201	100700	-44.09	20240711	18650	201.88	20231206	3.21	N	033100	500	80 억		3550944	N	N	4999	N	00	N
151	20241105	110343	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56300	-400	5	-0.71	6333407300	112412	24.90	56400	57200	55500	73700	39700	56700	56340.39	22.11	0	-18211	61100	58900	55000	52800	48900	60000	53900	80	17000	500	40820	100	1	16062409	9043	16.04	7.25	12	0.70	3510.00	7770.00	100700	20240711	-44.09	18650	20231206	201.88	100700	-44.09	20240711	19860	183.48	20240201	100700	-44.09	20240711	18650	201.88	20231206	3.21	N	033100	500	80 억		3550944	N	N	4999	N	00	N
152	20241105	100349	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55500	-1200	5	-2.12	5069438000	89883	19.91	56400	57200	55500	73700	39700	56700	56399.75	22.11	0	-16115	61100	58900	55000	52800	48900	60000	53900	80	17000	500	40820	100	1	16062409	8915	15.81	7.14	12	0.56	3510.00	7770.00	100700	20240711	-44.89	18650	20231206	197.59	100700	-44.89	20240711	19860	179.46	20240201	100700	-44.89	20240711	18650	197.59	20231206	3.21	N	033100	500	80 억		3550944	N	N	4999	N	00	N
153	20241105	090347	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56400	-300	5	-0.53	755820600	13407	2.97	56400	56700	56000	73700	39700	56700	56370.23	22.11	0	-889	61100	58900	55000	52800	48900	60000	53900	80	17000	500	40820	100	1	16062409	9059	16.07	7.26	12	0.08	3510.00	7770.00	100700	20240711	-43.99	18650	20231206	202.41	100700	-43.99	20240711	19860	183.99	20240201	100700	-43.99	20240711	18650	202.41	20231206	3.21	N	033100	500	80 억		3550944	N	N	4999	N	00	N
154	20241104	160345	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	5300	2	10.31	24658616700	448489	265.21	52200	57200	51100	66800	36000	51400	54979.27	21.76	0	74992	53533	52466	51533	50466	49533	52000	50000	80	15400	500	37000	100	1	16062409	9107	16.15	7.30	12	2.79	3510.00	7770.00	100700	20240711	-43.69	18650	20231206	204.02	100700	-43.69	20240711	19860	185.50	20240201	100700	-43.69	20240711	18650	204.02	20231206	3.24	N	033100	500	80 억		3495189	N	N	4999	N	00	N
155	20241104	150353	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56800	5400	2	10.51	22599370000	412228	243.77	52200	57200	51100	66800	36000	51400	54823.33	21.76	0	71700	53533	52466	51533	50466	49533	52000	50000	80	15400	500	37000	100	1	16062409	9123	16.18	7.31	12	2.57	3510.00	7770.00	100700	20240711	-43.59	18650	20231206	204.56	100700	-43.59	20240711	19860	186.00	20240201	100700	-43.59	20240711	18650	204.56	20231206	3.24	N	033100	500	80 억		3495189	N	N	450	N	00	N
156	20241104	140346	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56700	5300	2	10.31	18924417700	347650	205.58	52200	57000	51100	66800	36000	51400	54436.13	21.76	0	67670	53533	52466	51533	50466	49533	52000	50000	80	15400	500	37000	100	1	16062409	9107	16.15	7.30	12	2.16	3510.00	7770.00	100700	20240711	-43.69	18650	20231206	204.02	100700	-43.69	20240711	19860	185.50	20240201	100700	-43.69	20240711	18650	204.02	20231206	3.24	N	033100	500	80 억		3495189	N	N	450	N	00	N
157	20241104	130315	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	55600	4200	2	8.17	14280385900	265230	156.84	52200	55700	51100	66800	36000	51400	53842.44	21.76	0	57144	53533	52466	51533	50466	49533	52000	50000	80	15400	500	37000	100	1	16062409	8931	15.84	7.16	12	1.65	3510.00	7770.00	100700	20240711	-44.79	18650	20231206	198.12	100700	-44.79	20240711	19860	179.96	20240201	100700	-44.79	20240711	18650	198.12	20231206	3.24	N	033100	500	80 억		3495189	N	N	450	N	00	N
158	20241104	120341	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54700	3300	2	6.42	11006026900	205953	121.79	52200	54800	51100	66800	36000	51400	53440.50	21.76	0	44207	53533	52466	51533	50466	49533	52000	50000	80	15400	500	37000	100	1	16062409	8786	15.58	7.04	12	1.28	3510.00	7770.00	100700	20240711	-45.68	18650	20231206	193.30	100700	-45.68	20240711	19860	175.43	20240201	100700	-45.68	20240711	18650	193.30	20231206	3.24	N	033100	500	80 억		3495189	N	N	450	N	00	N
159	20241104	110340	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54300	2900	2	5.64	8630310000	162387	96.03	52200	54500	51100	66800	36000	51400	53147.63	21.76	0	32808	53533	52466	51533	50466	49533	52000	50000	80	15400	500	37000	100	1	16062409	8722	15.47	6.99	12	1.01	3510.00	7770.00	100700	20240711	-46.08	18650	20231206	191.15	100700	-46.08	20240711	19860	173.41	20240201	100700	-46.08	20240711	18650	191.15	20231206	3.24	N	033100	500	80 억		3495189	N	N	450	N	00	N
160	20241104	100337	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53400	2000	2	3.89	4737509300	90380	53.45	52200	53600	51100	66800	36000	51400	52418.80	21.76	0	8609	53533	52466	51533	50466	49533	52000	50000	80	15400	500	37000	100	1	16062409	8577	15.21	6.87	12	0.56	3510.00	7770.00	100700	20240711	-46.97	18650	20231206	186.33	100700	-46.97	20240711	19860	168.88	20240201	100700	-46.97	20240711	18650	186.33	20231206	3.24	N	033100	500	80 억		3495189	N	N	450	N	00	N
161	20241104	090339	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51900	500	2	0.97	442226800	8466	5.01	52200	52600	51800	66800	36000	51400	52245.61	21.76	0	-632	53533	52466	51533	50466	49533	52000	50000	80	15400	500	37000	100	1	16062409	8336	14.79	6.68	12	0.05	3510.00	7770.00	100700	20240711	-48.46	18650	20231206	178.28	100700	-48.46	20240711	19860	161.33	20240201	100700	-48.46	20240711	18650	178.28	20231206	3.24	N	033100	500	80 억		3495189	N	N	450	N	00	N
162	20241101	160330	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51400	-1500	5	-2.84	8522403000	165532	79.41	52100	52600	50600	68700	37100	52900	51485.25	21.68	0	15216	54433	53666	52433	51666	50433	53050	51050	80	15800	500	38080	100	1	16062409	8256	14.64	6.62	12	1.03	3510.00	7770.00	100700	20240711	-48.96	18650	20231206	175.60	100700	-48.96	20240711	19860	158.81	20240201	100700	-48.96	20240711	18650	175.60	20231206	3.21	N	033100	500	80 억		3481565	N	N	450	N	00	N
163	20241101	150339	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51400	-1500	5	-2.84	7690865900	149381	71.66	52100	52600	50600	68700	37100	52900	51484.90	21.68	0	9562	54433	53666	52433	51666	50433	53050	51050	80	15800	500	38080	100	1	16062409	8256	14.64	6.62	12	0.93	3510.00	7770.00	100700	20240711	-48.96	18650	20231206	175.60	100700	-48.96	20240711	19860	158.81	20240201	100700	-48.96	20240711	18650	175.60	20231206	3.21	N	033100	500	80 억		3481565	N	N	4661	N	00	N
164	20241101	140333	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51600	-1300	5	-2.46	7003096500	136052	65.26	52100	52600	50600	68700	37100	52900	51473.68	21.68	0	5940	54433	53666	52433	51666	50433	53050	51050	80	15800	500	38080	100	1	16062409	8288	14.70	6.64	12	0.85	3510.00	7770.00	100700	20240711	-48.76	18650	20231206	176.68	100700	-48.76	20240711	19860	159.82	20240201	100700	-48.76	20240711	18650	176.68	20231206	3.21	N	033100	500	80 억		3481565	N	N	4661	N	00	N
165	20241101	130404	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52100	-800	5	-1.51	6491874900	126182	60.53	52100	52600	50600	68700	37100	52900	51448.50	21.68	0	4780	54433	53666	52433	51666	50433	53050	51050	80	15800	500	38080	100	1	16062409	8369	14.84	6.71	12	0.79	3510.00	7770.00	100700	20240711	-48.26	18650	20231206	179.36	100700	-48.26	20240711	19860	162.34	20240201	100700	-48.26	20240711	18650	179.36	20231206	3.21	N	033100	500	80 억		3481565	N	N	4661	N	00	N
166	20241101	120404	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51900	-1000	5	-1.89	5274946400	102834	49.33	52100	52200	50600	68700	37100	52900	51295.74	21.68	0	6663	54433	53666	52433	51666	50433	53050	51050	80	15800	500	38080	100	1	16062409	8336	14.79	6.68	12	0.64	3510.00	7770.00	100700	20240711	-48.46	18650	20231206	178.28	100700	-48.46	20240711	19860	161.33	20240201	100700	-48.46	20240711	18650	178.28	20231206	3.21	N	033100	500	80 억		3481565	N	N	4661	N	00	N
167	20241101	110402	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51300	-1600	5	-3.02	4176984700	81540	39.11	52100	52200	50600	68700	37100	52900	51226.20	21.68	0	-2591	54433	53666	52433	51666	50433	53050	51050	80	15800	500	38080	100	1	16062409	8240	14.62	6.60	12	0.51	3510.00	7770.00	100700	20240711	-49.06	18650	20231206	175.07	100700	-49.06	20240711	19860	158.31	20240201	100700	-49.06	20240711	18650	175.07	20231206	3.21	N	033100	500	80 억		3481565	N	N	4661	N	00	N
168	20241101	100403	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50900	-2000	5	-3.78	3029085800	59195	28.40	52100	52200	50600	68700	37100	52900	51171.31	21.68	0	-8012	54433	53666	52433	51666	50433	53050	51050	80	15800	500	38080	100	1	16062409	8176	14.50	6.55	12	0.37	3510.00	7770.00	100700	20240711	-49.45	18650	20231206	172.92	100700	-49.45	20240711	19860	156.29	20240201	100700	-49.45	20240711	18650	172.92	20231206	3.21	N	033100	500	80 억		3481565	N	N	4661	N	00	N
169	20241101	090402	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51800	-1100	5	-2.08	338220800	6522	3.13	52100	52200	51400	68700	37100	52900	51858.45	21.68	0	-871	54433	53666	52433	51666	50433	53050	51050	80	15800	500	38080	100	1	16062409	8320	14.76	6.67	12	0.04	3510.00	7770.00	100700	20240711	-48.56	18650	20231206	177.75	100700	-48.56	20240711	19860	160.83	20240201	100700	-48.56	20240711	18650	177.75	20231206	3.21	N	033100	500	80 억		3481565	N	N	4661	N	00	N