KissMeData/078600/price/prices-20240801.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	20240830	160639	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112000	-700	5	-0.62	12116272900	108165	32.37	113000	113100	111200	146500	78900	112700	112015.74	17.74	0	-4010	119300	116000	110100	106800	100900	117650	108450	77	33800	500	83390	100	1	15480593	17338	2488.89	10.14	12	0.70	45.00	11045.00	163400	20240612	-31.46	67500	20231101	65.93	163400	-31.46	20240612	67800	65.19	20240214	163400	-31.46	20240612	67500	65.93	20231101	2.01	N	078600	500	77 억		2745825	N	N	690	N	00	N
3	20240830	150644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111800	-900	5	-0.80	10949228600	97739	29.25	113000	113100	111200	146500	78900	112700	112024.21	17.74	0	-3481	119300	116000	110100	106800	100900	117650	108450	77	33800	500	83390	100	1	15480593	17307	2484.44	10.12	12	0.63	45.00	11045.00	163400	20240612	-31.58	67500	20231101	65.63	163400	-31.58	20240612	67800	64.90	20240214	163400	-31.58	20240612	67500	65.63	20231101	2.01	N	078600	500	77 억		2745825	N	N	1280	N	00	N
4	20240830	140644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111300	-1400	5	-1.24	9638139500	85998	25.74	113000	113100	111200	146500	78900	112700	112072.98	17.74	0	-6941	119300	116000	110100	106800	100900	117650	108450	77	33800	500	83390	100	1	15480593	17230	2473.33	10.08	12	0.56	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	2.01	N	078600	500	77 억		2745825	N	N	1280	N	00	N
5	20240830	130639	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112200	-500	5	-0.44	7629824700	67997	20.35	113000	113100	111400	146500	78900	112700	112207.24	17.74	0	-4876	119300	116000	110100	106800	100900	117650	108450	77	33800	500	83390	100	1	15480593	17369	2493.33	10.16	12	0.44	45.00	11045.00	163400	20240612	-31.33	67500	20231101	66.22	163400	-31.33	20240612	67800	65.49	20240214	163400	-31.33	20240612	67500	66.22	20231101	2.01	N	078600	500	77 억		2745825	N	N	1280	N	00	N
6	20240830	120643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112100	-600	5	-0.53	6763078100	60274	18.04	113000	113100	111400	146500	78900	112700	112204.41	17.74	0	-6027	119300	116000	110100	106800	100900	117650	108450	77	33800	500	83390	100	1	15480593	17354	2491.11	10.15	12	0.39	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	2.01	N	078600	500	77 억		2745825	N	N	1280	N	00	N
7	20240830	110650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112000	-700	5	-0.62	5936603500	52896	15.83	113000	113100	111400	146500	78900	112700	112230.37	17.74	0	-4065	119300	116000	110100	106800	100900	117650	108450	77	33800	500	83390	100	1	15480593	17338	2488.89	10.14	12	0.34	45.00	11045.00	163400	20240612	-31.46	67500	20231101	65.93	163400	-31.46	20240612	67800	65.19	20240214	163400	-31.46	20240612	67500	65.93	20231101	2.01	N	078600	500	77 억		2745825	N	N	1280	N	00	N
8	20240830	100646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112300	-400	5	-0.35	4313075200	38442	11.51	113000	113100	111400	146500	78900	112700	112195.11	17.74	0	-779	119300	116000	110100	106800	100900	117650	108450	77	33800	500	83390	100	1	15480593	17385	2495.56	10.17	12	0.25	45.00	11045.00	163400	20240612	-31.27	67500	20231101	66.37	163400	-31.27	20240612	67800	65.63	20240214	163400	-31.27	20240612	67500	66.37	20231101	2.01	N	078600	500	77 억		2745825	N	N	1280	N	00	N
9	20240830	090647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112700	0	3	0.00	1257966200	11200	3.35	113000	113000	111400	146500	78900	112700	112313.58	17.74	0	-1517	119300	116000	110100	106800	100900	117650	108450	77	33800	500	83390	100	1	15480593	17447	2504.44	10.20	12	0.07	45.00	11045.00	163400	20240612	-31.03	67500	20231101	66.96	163400	-31.03	20240612	67800	66.22	20240214	163400	-31.03	20240612	67500	66.96	20231101	2.01	N	078600	500	77 억		2745825	N	N	1280	N	00	N
10	20240829	160646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112700	6700	2	6.32	36760479000	332004	201.15	104300	113400	104200	137800	74200	106000	110720.88	17.64	0	28643	110333	108166	106333	104166	102333	107250	103250	77	31800	500	78440	100	1	15480593	17447	2504.44	10.20	12	2.14	45.00	11045.00	163400	20240612	-31.03	67500	20231101	66.96	163400	-31.03	20240612	67800	66.22	20240214	163400	-31.03	20240612	67500	66.96	20231101	2.02	N	078600	500	77 억		2731447	N	N	1258	N	00	N
11	20240829	150654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111500	5500	2	5.19	34505075600	311925	188.98	104300	113400	104200	137800	74200	106000	110619.78	17.64	0	24385	110333	108166	106333	104166	102333	107250	103250	77	31800	500	78440	100	1	15480593	17261	2477.78	10.10	12	2.01	45.00	11045.00	163400	20240612	-31.76	67500	20231101	65.19	163400	-31.76	20240612	67800	64.45	20240214	163400	-31.76	20240612	67500	65.19	20231101	2.02	N	078600	500	77 억		2731447	N	N	178	N	00	N
12	20240829	140655	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112600	6600	2	6.23	28544818800	258596	156.67	104300	113400	104200	137800	74200	106000	110383.84	17.64	0	19842	110333	108166	106333	104166	102333	107250	103250	77	31800	500	78440	100	1	15480593	17431	2502.22	10.19	12	1.67	45.00	11045.00	163400	20240612	-31.09	67500	20231101	66.81	163400	-31.09	20240612	67800	66.08	20240214	163400	-31.09	20240612	67500	66.81	20231101	2.02	N	078600	500	77 억		2731447	N	N	178	N	00	N
13	20240829	130655	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112000	6000	2	5.66	23513052400	213853	129.56	104300	113400	104200	137800	74200	106000	109949.60	17.64	0	12293	110333	108166	106333	104166	102333	107250	103250	77	31800	500	78440	100	1	15480593	17338	2488.89	10.14	12	1.38	45.00	11045.00	163400	20240612	-31.46	67500	20231101	65.93	163400	-31.46	20240612	67800	65.19	20240214	163400	-31.46	20240612	67500	65.93	20231101	2.02	N	078600	500	77 억		2731447	N	N	178	N	00	N
14	20240829	120653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111400	5400	2	5.09	16638492900	152749	92.54	104300	112300	104200	137800	74200	106000	108927.02	17.64	0	-901	110333	108166	106333	104166	102333	107250	103250	77	31800	500	78440	100	1	15480593	17245	2475.56	10.09	12	0.99	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	2.02	N	078600	500	77 억		2731447	N	N	178	N	00	N
15	20240829	110656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	110600	4600	2	4.34	14052789500	129416	78.41	104300	112300	104200	137800	74200	106000	108586.18	17.64	0	-3001	110333	108166	106333	104166	102333	107250	103250	77	31800	500	78440	100	1	15480593	17122	2457.78	10.01	12	0.84	45.00	11045.00	163400	20240612	-32.31	67500	20231101	63.85	163400	-32.31	20240612	67800	63.13	20240214	163400	-32.31	20240612	67500	63.85	20231101	2.02	N	078600	500	77 억		2731447	N	N	178	N	00	N
16	20240829	100651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108000	2000	2	1.89	5894556000	55447	33.59	104300	108500	104200	137800	74200	106000	106309.74	17.64	0	-5289	110333	108166	106333	104166	102333	107250	103250	77	31800	500	78440	100	1	15480593	16719	2400.00	9.78	12	0.36	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	2.02	N	078600	500	77 억		2731447	N	N	178	N	00	N
17	20240829	090653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	105400	-600	5	-0.57	715982300	6829	4.14	104300	105900	104200	137800	74200	106000	104844.38	17.64	0	-655	110333	108166	106333	104166	102333	107250	103250	77	31800	500	78440	100	1	15480593	16317	2342.22	9.54	12	0.04	45.00	11045.00	163400	20240612	-35.50	67500	20231101	56.15	163400	-35.50	20240612	67800	55.46	20240214	163400	-35.50	20240612	67500	56.15	20231101	2.02	N	078600	500	77 억		2731447	N	N	178	N	00	N
18	20240828	160632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	106000	-1700	5	-1.58	17262308200	163575	117.70	107700	108500	104500	140000	75400	107700	105530.10	17.44	0	26133	111366	109532	107866	106032	104366	108700	105200	77	32300	500	79690	100	1	15480593	16409	2355.56	9.60	12	1.06	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	1.97	N	078600	500	77 억		2700484	N	N	176	N	00	N
19	20240828	150637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104600	-3100	5	-2.88	14760052700	139806	100.60	107700	108500	104600	140000	75400	107700	105574.80	17.44	0	22680	111366	109532	107866	106032	104366	108700	105200	77	32300	500	79690	100	1	15480593	16193	2324.44	9.47	12	0.90	45.00	11045.00	163400	20240612	-35.99	67500	20231101	54.96	163400	-35.99	20240612	67800	54.28	20240214	163400	-35.99	20240612	67500	54.96	20231101	1.97	N	078600	500	77 억		2700484	N	N	551	N	00	N
20	20240828	140639	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104800	-2900	5	-2.69	11848373700	112032	80.61	107700	108500	104600	140000	75400	107700	105758.33	17.44	0	13891	111366	109532	107866	106032	104366	108700	105200	77	32300	500	79690	100	1	15480593	16224	2328.89	9.49	12	0.72	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	1.97	N	078600	500	77 억		2700484	N	N	551	N	00	N
21	20240828	130637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	105300	-2400	5	-2.23	9616603600	90755	65.30	107700	108500	104900	140000	75400	107700	105961.69	17.44	0	9425	111366	109532	107866	106032	104366	108700	105200	77	32300	500	79690	100	1	15480593	16301	2340.00	9.53	12	0.59	45.00	11045.00	163400	20240612	-35.56	67500	20231101	56.00	163400	-35.56	20240612	67800	55.31	20240214	163400	-35.56	20240612	67500	56.00	20231101	1.97	N	078600	500	77 억		2700484	N	N	551	N	00	N
22	20240828	120634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	105200	-2500	5	-2.32	7090865900	66750	48.03	107700	108500	105200	140000	75400	107700	106229.56	17.44	0	2838	111366	109532	107866	106032	104366	108700	105200	77	32300	500	79690	100	1	15480593	16286	2337.78	9.52	12	0.43	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	1.97	N	078600	500	77 억		2700484	N	N	551	N	00	N
23	20240828	110635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	105700	-2000	5	-1.86	5652534000	53134	38.23	107700	108500	105400	140000	75400	107700	106381.90	17.44	0	-38	111366	109532	107866	106032	104366	108700	105200	77	32300	500	79690	100	1	15480593	16363	2348.89	9.57	12	0.34	45.00	11045.00	163400	20240612	-35.31	67500	20231101	56.59	163400	-35.31	20240612	67800	55.90	20240214	163400	-35.31	20240612	67500	56.59	20231101	1.97	N	078600	500	77 억		2700484	N	N	551	N	00	N
24	20240828	100700	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	106300	-1400	5	-1.30	3698069600	34699	24.97	107700	108500	105700	140000	75400	107700	106574.74	17.44	0	-2583	111366	109532	107866	106032	104366	108700	105200	77	32300	500	79690	100	1	15480593	16456	2362.22	9.62	12	0.22	45.00	11045.00	163400	20240612	-34.94	67500	20231101	57.48	163400	-34.94	20240612	67800	56.78	20240214	163400	-34.94	20240612	67500	57.48	20231101	1.97	N	078600	500	77 억		2700484	N	N	551	N	00	N
25	20240828	090646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107200	-500	5	-0.46	614685600	5729	4.12	107700	108500	106800	140000	75400	107700	107291.63	17.44	0	-1364	111366	109532	107866	106032	104366	108700	105200	77	32300	500	79690	100	1	15480593	16595	2382.22	9.71	12	0.04	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	1.97	N	078600	500	77 억		2700484	N	N	551	N	00	N
26	20240827	160633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107700	-1400	5	-1.28	14874381800	137982	72.87	108300	109700	106200	141800	76400	109100	107799.50	17.38	0	21256	116033	112566	110733	107266	105433	111650	106350	77	32700	500	80730	100	1	15480593	16673	2393.33	9.75	12	0.89	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	1.89	N	078600	500	77 억		2691291	N	N	549	N	00	N
27	20240827	150635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107000	-2100	5	-1.92	13388819400	124165	65.57	108300	109700	106200	141800	76400	109100	107830.87	17.38	0	15835	116033	112566	110733	107266	105433	111650	106350	77	32700	500	80730	100	1	15480593	16564	2377.78	9.69	12	0.80	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	1.89	N	078600	500	77 억		2691291	N	N	790	N	00	N
28	20240827	140637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107700	-1400	5	-1.28	11229319200	104084	54.97	108300	109700	106200	141800	76400	109100	107887.08	17.38	0	13028	116033	112566	110733	107266	105433	111650	106350	77	32700	500	80730	100	1	15480593	16673	2393.33	9.75	12	0.67	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	1.89	N	078600	500	77 억		2691291	N	N	790	N	00	N
29	20240827	130640	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107800	-1300	5	-1.19	9804848400	90861	47.98	108300	109700	106200	141800	76400	109100	107910.42	17.38	0	11081	116033	112566	110733	107266	105433	111650	106350	77	32700	500	80730	100	1	15480593	16688	2395.56	9.76	12	0.59	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	1.89	N	078600	500	77 억		2691291	N	N	790	N	00	N
30	20240827	120642	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108000	-1100	5	-1.01	8846187300	81989	43.30	108300	109700	106200	141800	76400	109100	107894.81	17.38	0	10852	116033	112566	110733	107266	105433	111650	106350	77	32700	500	80730	100	1	15480593	16719	2400.00	9.78	12	0.53	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	1.89	N	078600	500	77 억		2691291	N	N	790	N	00	N
31	20240827	110638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107900	-1200	5	-1.10	8044661200	74558	39.37	108300	109700	106200	141800	76400	109100	107898.03	17.38	0	11145	116033	112566	110733	107266	105433	111650	106350	77	32700	500	80730	100	1	15480593	16704	2397.78	9.77	12	0.48	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	1.89	N	078600	500	77 억		2691291	N	N	790	N	00	N
32	20240827	100635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	109400	300	2	0.27	6250983100	58051	30.66	108300	109500	106200	141800	76400	109100	107680.89	17.38	0	11243	116033	112566	110733	107266	105433	111650	106350	77	32700	500	80730	100	1	15480593	16936	2431.11	9.90	12	0.37	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	1.89	N	078600	500	77 억		2691291	N	N	790	N	00	N
33	20240827	090635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107700	-1400	5	-1.28	992322000	9214	4.87	108300	108800	107100	141800	76400	109100	107697.20	17.38	0	2184	116033	112566	110733	107266	105433	111650	106350	77	32700	500	80730	100	1	15480593	16673	2393.33	9.75	12	0.06	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	1.89	N	078600	500	77 억		2691291	N	N	790	N	00	N
34	20240826	160627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	109100	-2800	5	-2.50	20709234400	186635	68.62	112500	114200	108900	145400	78400	111900	110965.28	17.32	0	7265	116900	114400	112300	109800	107700	113350	108750	77	33500	500	82800	100	1	15480593	16889	2424.44	9.88	12	1.21	45.00	11045.00	163400	20240612	-33.23	67500	20231101	61.63	163400	-33.23	20240612	67800	60.91	20240214	163400	-33.23	20240612	67500	61.63	20231101	1.89	N	078600	500	77 억		2680765	N	N	788	N	00	N
35	20240826	150632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	109000	-2900	5	-2.59	18496489200	166382	61.17	112500	114200	108900	145400	78400	111900	111168.79	17.32	0	3049	116900	114400	112300	109800	107700	113350	108750	77	33500	500	82800	100	1	15480593	16874	2422.22	9.87	12	1.07	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	1.89	N	078600	500	77 억		2680765	N	N	432	N	00	N
36	20240826	140634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	110000	-1900	5	-1.70	13581802900	121464	44.66	112500	114200	109700	145400	78400	111900	111817.51	17.32	0	-7412	116900	114400	112300	109800	107700	113350	108750	77	33500	500	82800	100	1	15480593	17029	2444.44	9.96	12	0.78	45.00	11045.00	163400	20240612	-32.68	67500	20231101	62.96	163400	-32.68	20240612	67800	62.24	20240214	163400	-32.68	20240612	67500	62.96	20231101	1.89	N	078600	500	77 억		2680765	N	N	432	N	00	N
37	20240826	130638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111200	-700	5	-0.63	10185532800	90733	33.36	112500	114200	111100	145400	78400	111900	112258.33	17.32	0	-2166	116900	114400	112300	109800	107700	113350	108750	77	33500	500	82800	100	1	15480593	17214	2471.11	10.07	12	0.59	45.00	11045.00	163400	20240612	-31.95	67500	20231101	64.74	163400	-31.95	20240612	67800	64.01	20240214	163400	-31.95	20240612	67500	64.74	20231101	1.89	N	078600	500	77 억		2680765	N	N	432	N	00	N
38	20240826	120633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111600	-300	5	-0.27	9197342900	81867	30.10	112500	114200	111100	145400	78400	111900	112344.97	17.32	0	197	116900	114400	112300	109800	107700	113350	108750	77	33500	500	82800	100	1	15480593	17276	2480.00	10.10	12	0.53	45.00	11045.00	163400	20240612	-31.70	67500	20231101	65.33	163400	-31.70	20240612	67800	64.60	20240214	163400	-31.70	20240612	67500	65.33	20231101	1.89	N	078600	500	77 억		2680765	N	N	432	N	00	N
39	20240826	110632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112000	100	2	0.09	8246330400	73369	26.97	112500	114200	111100	145400	78400	111900	112395.34	17.32	0	606	116900	114400	112300	109800	107700	113350	108750	77	33500	500	82800	100	1	15480593	17338	2488.89	10.14	12	0.47	45.00	11045.00	163400	20240612	-31.46	67500	20231101	65.93	163400	-31.46	20240612	67800	65.19	20240214	163400	-31.46	20240612	67500	65.93	20231101	1.89	N	078600	500	77 억		2680765	N	N	432	N	00	N
40	20240826	100635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112000	100	2	0.09	6126444800	54361	19.99	112500	114200	111500	145400	78400	111900	112699.35	17.32	0	829	116900	114400	112300	109800	107700	113350	108750	77	33500	500	82800	100	1	15480593	17338	2488.89	10.14	12	0.35	45.00	11045.00	163400	20240612	-31.46	67500	20231101	65.93	163400	-31.46	20240612	67800	65.19	20240214	163400	-31.46	20240612	67500	65.93	20231101	1.89	N	078600	500	77 억		2680765	N	N	432	N	00	N
41	20240826	090633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112800	900	2	0.80	1521099000	13481	4.96	112500	113700	112200	145400	78400	111900	112833.22	17.32	0	2067	116900	114400	112300	109800	107700	113350	108750	77	33500	500	82800	100	1	15480593	17462	2506.67	10.21	12	0.09	45.00	11045.00	163400	20240612	-30.97	67500	20231101	67.11	163400	-30.97	20240612	67800	66.37	20240214	163400	-30.97	20240612	67500	67.11	20231101	1.89	N	078600	500	77 억		2680765	N	N	432	N	00	N
42	20240823	160630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111900	-4500	5	-3.87	30040887900	268810	93.56	114800	114800	110200	151300	81500	116400	111753.25	17.50	0	-29807	121466	118932	116366	113832	111266	120200	115100	77	34900	500	86130	100	1	15480593	17323	2486.67	10.13	12	1.74	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	1.86	N	078600	500	77 억		2708481	N	N	432	N	00	N
43	20240823	150635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111800	-4600	5	-3.95	28446301500	254534	88.59	114800	114800	110200	151300	81500	116400	111756.59	17.50	0	-33350	121466	118932	116366	113832	111266	120200	115100	77	34900	500	86130	100	1	15480593	17307	2484.44	10.12	12	1.64	45.00	11045.00	163400	20240612	-31.58	67500	20231101	65.63	163400	-31.58	20240612	67800	64.90	20240214	163400	-31.58	20240612	67500	65.63	20231101	1.86	N	078600	500	77 억		2708481	N	N	1519	N	00	N
44	20240823	140633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111200	-5200	5	-4.47	25001597400	223633	77.83	114800	114800	110200	151300	81500	116400	111795.45	17.50	0	-41598	121466	118932	116366	113832	111266	120200	115100	77	34900	500	86130	100	1	15480593	17214	2471.11	10.07	12	1.44	45.00	11045.00	163400	20240612	-31.95	67500	20231101	64.74	163400	-31.95	20240612	67800	64.01	20240214	163400	-31.95	20240612	67500	64.74	20231101	1.86	N	078600	500	77 억		2708481	N	N	1519	N	00	N
45	20240823	130633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111800	-4600	5	-3.95	21977067900	196546	68.41	114800	114800	110200	151300	81500	116400	111814.15	17.50	0	-44955	121466	118932	116366	113832	111266	120200	115100	77	34900	500	86130	100	1	15480593	17307	2484.44	10.12	12	1.27	45.00	11045.00	163400	20240612	-31.58	67500	20231101	65.63	163400	-31.58	20240612	67800	64.90	20240214	163400	-31.58	20240612	67500	65.63	20231101	1.86	N	078600	500	77 억		2708481	N	N	1519	N	00	N
46	20240823	120631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111200	-5200	5	-4.47	19425382500	173693	60.45	114800	114800	110200	151300	81500	116400	111834.90	17.50	0	-48416	121466	118932	116366	113832	111266	120200	115100	77	34900	500	86130	100	1	15480593	17214	2471.11	10.07	12	1.12	45.00	11045.00	163400	20240612	-31.95	67500	20231101	64.74	163400	-31.95	20240612	67800	64.01	20240214	163400	-31.95	20240612	67500	64.74	20231101	1.86	N	078600	500	77 억		2708481	N	N	1519	N	00	N
47	20240823	110632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111400	-5000	5	-4.30	17293105900	154574	53.80	114800	114800	110200	151300	81500	116400	111873.06	17.50	0	-52009	121466	118932	116366	113832	111266	120200	115100	77	34900	500	86130	100	1	15480593	17245	2475.56	10.09	12	1.00	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	1.86	N	078600	500	77 억		2708481	N	N	1519	N	00	N
48	20240823	100632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111900	-4500	5	-3.87	11336637100	100953	35.14	114800	114800	111200	151300	81500	116400	112292.24	17.50	0	-36593	121466	118932	116366	113832	111266	120200	115100	77	34900	500	86130	100	1	15480593	17323	2486.67	10.13	12	0.65	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	1.86	N	078600	500	77 억		2708481	N	N	1519	N	00	N
49	20240823	090634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112100	-4300	5	-3.69	3037837000	26852	9.35	114800	114800	111500	151300	81500	116400	113120.77	17.50	0	-8434	121466	118932	116366	113832	111266	120200	115100	77	34900	500	86130	100	1	15480593	17354	2491.11	10.15	12	0.17	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	1.86	N	078600	500	77 억		2708481	N	N	1519	N	00	N
50	20240822	160629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116400	1400	2	1.22	33101079100	284381	96.11	115800	118900	113800	149500	80500	115000	116396.96	17.39	0	7247	123800	119400	116500	112100	109200	121600	114300	77	34500	500	85100	100	1	15480593	18019	2586.67	10.54	12	1.84	45.00	11045.00	163400	20240612	-28.76	67500	20231101	72.44	163400	-28.76	20240612	67800	71.68	20240214	163400	-28.76	20240612	67500	72.44	20231101	1.72	N	078600	500	77 억		2692319	N	N	1519	N	00	N
51	20240822	150634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115700	700	2	0.61	30905342000	265471	89.72	115800	118900	113800	149500	80500	115000	116417.04	17.39	0	986	123800	119400	116500	112100	109200	121600	114300	77	34500	500	85100	100	1	15480593	17911	2571.11	10.48	12	1.71	45.00	11045.00	163400	20240612	-29.19	67500	20231101	71.41	163400	-29.19	20240612	67800	70.65	20240214	163400	-29.19	20240612	67500	71.41	20231101	1.72	N	078600	500	77 억		2692319	N	N	1872	N	00	N
52	20240822	140634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116700	1700	2	1.48	27236294000	233968	79.08	115800	118900	113800	149500	80500	115000	116410.36	17.39	0	526	123800	119400	116500	112100	109200	121600	114300	77	34500	500	85100	100	1	15480593	18066	2593.33	10.57	12	1.51	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	1.72	N	078600	500	77 억		2692319	N	N	1872	N	00	N
53	20240822	130634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115800	800	2	0.70	23666240600	203390	68.74	115800	118900	113800	149500	80500	115000	116358.95	17.39	0	-8396	123800	119400	116500	112100	109200	121600	114300	77	34500	500	85100	100	1	15480593	17927	2573.33	10.48	12	1.31	45.00	11045.00	163400	20240612	-29.13	67500	20231101	71.56	163400	-29.13	20240612	67800	70.80	20240214	163400	-29.13	20240612	67500	71.56	20231101	1.72	N	078600	500	77 억		2692319	N	N	1872	N	00	N
54	20240822	120637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116800	1800	2	1.57	20339812600	174798	59.08	115800	118900	113800	149500	80500	115000	116361.85	17.39	0	-6864	123800	119400	116500	112100	109200	121600	114300	77	34500	500	85100	100	1	15480593	18081	2595.56	10.57	12	1.13	45.00	11045.00	163400	20240612	-28.52	67500	20231101	73.04	163400	-28.52	20240612	67800	72.27	20240214	163400	-28.52	20240612	67500	73.04	20231101	1.72	N	078600	500	77 억		2692319	N	N	1872	N	00	N
55	20240822	110631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115500	500	2	0.43	17113627500	146880	49.64	115800	118900	113800	149500	80500	115000	116514.39	17.39	0	-7709	123800	119400	116500	112100	109200	121600	114300	77	34500	500	85100	100	1	15480593	17880	2566.67	10.46	12	0.95	45.00	11045.00	163400	20240612	-29.31	67500	20231101	71.11	163400	-29.31	20240612	67800	70.35	20240214	163400	-29.31	20240612	67500	71.11	20231101	1.72	N	078600	500	77 억		2692319	N	N	1872	N	00	N
56	20240822	100630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	117900	2900	2	2.52	12365785300	106030	35.84	115800	118900	113800	149500	80500	115000	116625.41	17.39	0	-6693	123800	119400	116500	112100	109200	121600	114300	77	34500	500	85100	100	1	15480593	18252	2620.00	10.67	12	0.68	45.00	11045.00	163400	20240612	-27.85	67500	20231101	74.67	163400	-27.85	20240612	67800	73.89	20240214	163400	-27.85	20240612	67500	74.67	20231101	1.72	N	078600	500	77 억		2692319	N	N	1872	N	00	N
57	20240822	090632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114600	-400	5	-0.35	1560524400	13561	4.58	115800	115800	114200	149500	80500	115000	115074.46	17.39	0	-9485	123800	119400	116500	112100	109200	121600	114300	77	34500	500	85100	100	1	15480593	17741	2546.67	10.38	12	0.09	45.00	11045.00	163400	20240612	-29.87	67500	20231101	69.78	163400	-29.87	20240612	67800	69.03	20240214	163400	-29.87	20240612	67500	69.78	20231101	1.72	N	078600	500	77 억		2692319	N	N	1872	N	00	N
58	20240821	160627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115000	-800	5	-0.69	34272694600	293051	103.34	114900	120900	113600	150500	81100	115800	116953.10	17.56	0	-12464	121266	118532	115966	113232	110666	117250	111950	77	34700	500	85690	100	1	15480593	17803	2555.56	10.41	12	1.89	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		2718622	N	N	1869	N	00	N
59	20240821	150634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114300	-1500	5	-1.30	32240773900	275313	97.08	114900	120900	113600	150500	81100	115800	117106.54	17.56	0	-13590	121266	118532	115966	113232	110666	117250	111950	77	34700	500	85690	100	1	15480593	17694	2540.00	10.35	12	1.78	45.00	11045.00	163400	20240612	-30.05	67500	20231101	69.33	163400	-30.05	20240612	67800	68.58	20240214	163400	-30.05	20240612	67500	69.33	20231101	1.70	N	078600	500	77 억		2718622	N	N	163	N	00	N
60	20240821	140630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	117300	1500	2	1.30	22902655400	194114	68.45	114900	120900	113600	150500	81100	115800	117987.14	17.56	0	-8051	121266	118532	115966	113232	110666	117250	111950	77	34700	500	85690	100	1	15480593	18159	2606.67	10.62	12	1.25	45.00	11045.00	163400	20240612	-28.21	67500	20231101	73.78	163400	-28.21	20240612	67800	73.01	20240214	163400	-28.21	20240612	67500	73.78	20231101	1.70	N	078600	500	77 억		2718622	N	N	163	N	00	N
61	20240821	130637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	119100	3300	2	2.85	19584746400	166110	58.57	114900	120900	113600	150500	81100	115800	117904.01	17.56	0	481	121266	118532	115966	113232	110666	117250	111950	77	34700	500	85690	100	1	15480593	18437	2646.67	10.78	12	1.07	45.00	11045.00	163400	20240612	-27.11	67500	20231101	76.44	163400	-27.11	20240612	67800	75.66	20240214	163400	-27.11	20240612	67500	76.44	20231101	1.70	N	078600	500	77 억		2718622	N	N	163	N	00	N
62	20240821	120637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	118200	2400	2	2.07	13832130400	118065	41.63	114900	119100	113600	150500	81100	115800	117158.48	17.56	0	-11428	121266	118532	115966	113232	110666	117250	111950	77	34700	500	85690	100	1	15480593	18298	2626.67	10.70	12	0.76	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		2718622	N	N	163	N	00	N
63	20240821	110631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	117000	1200	2	1.04	12364005600	105593	37.23	114900	119100	113600	150500	81100	115800	117092.83	17.56	0	-14461	121266	118532	115966	113232	110666	117250	111950	77	34700	500	85690	100	1	15480593	18112	2600.00	10.59	12	0.68	45.00	11045.00	163400	20240612	-28.40	67500	20231101	73.33	163400	-28.40	20240612	67800	72.57	20240214	163400	-28.40	20240612	67500	73.33	20231101	1.70	N	078600	500	77 억		2718622	N	N	163	N	00	N
64	20240821	100637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	118300	2500	2	2.16	9130648600	78155	27.56	114900	119100	113600	150500	81100	115800	116829.24	17.56	0	-11001	121266	118532	115966	113232	110666	117250	111950	77	34700	500	85690	100	1	15480593	18314	2628.89	10.71	12	0.50	45.00	11045.00	163400	20240612	-27.60	67500	20231101	75.26	163400	-27.60	20240612	67800	74.48	20240214	163400	-27.60	20240612	67500	75.26	20231101	1.70	N	078600	500	77 억		2718622	N	N	163	N	00	N
65	20240821	090630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115000	-800	5	-0.69	1029670900	8970	3.16	114900	115700	113600	150500	81100	115800	114774.86	17.56	0	-2209	121266	118532	115966	113232	110666	117250	111950	77	34700	500	85690	100	1	15480593	17803	2555.56	10.41	12	0.06	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		2718622	N	N	163	N	00	N
66	20240820	160622	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115800	-300	5	-0.26	32287963600	279823	85.30	118500	118700	113400	150900	81300	116100	115386.87	17.53	0	14646	129633	122866	119333	112566	109033	121100	110800	77	34800	500	85910	100	1	15480593	17927	2573.33	10.48	12	1.81	45.00	11045.00	163400	20240612	-29.13	67500	20231101	71.56	163400	-29.13	20240612	67800	70.80	20240214	163400	-29.13	20240612	67500	71.56	20231101	1.52	N	078600	500	77 억		2713175	N	N	162	N	00	N
67	20240820	150631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116100	0	3	0.00	28976285300	251148	76.56	118500	118700	113400	150900	81300	116100	115375.33	17.53	0	11085	129633	122866	119333	112566	109033	121100	110800	77	34800	500	85910	100	1	15480593	17973	2580.00	10.51	12	1.62	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	1.52	N	078600	500	77 억		2713175	N	N	476	N	00	N
68	20240820	140629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114400	-1700	5	-1.46	21911151600	190092	57.95	118500	118700	113400	150900	81300	116100	115266.03	17.53	0	5393	129633	122866	119333	112566	109033	121100	110800	77	34800	500	85910	100	1	15480593	17710	2542.22	10.36	12	1.23	45.00	11045.00	163400	20240612	-29.99	67500	20231101	69.48	163400	-29.99	20240612	67800	68.73	20240214	163400	-29.99	20240612	67500	69.48	20231101	1.52	N	078600	500	77 억		2713175	N	N	476	N	00	N
69	20240820	130630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114000	-2100	5	-1.81	18209107900	157877	48.13	118500	118700	113400	150900	81300	116100	115337.30	17.53	0	2103	129633	122866	119333	112566	109033	121100	110800	77	34800	500	85910	100	1	15480593	17648	2533.33	10.32	12	1.02	45.00	11045.00	163400	20240612	-30.23	67500	20231101	68.89	163400	-30.23	20240612	67800	68.14	20240214	163400	-30.23	20240612	67500	68.89	20231101	1.52	N	078600	500	77 억		2713175	N	N	476	N	00	N
70	20240820	120629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114600	-1500	5	-1.29	15611065200	135149	41.20	118500	118700	113400	150900	81300	116100	115510.03	17.53	0	273	129633	122866	119333	112566	109033	121100	110800	77	34800	500	85910	100	1	15480593	17741	2546.67	10.38	12	0.87	45.00	11045.00	163400	20240612	-29.87	67500	20231101	69.78	163400	-29.87	20240612	67800	69.03	20240214	163400	-29.87	20240612	67500	69.78	20231101	1.52	N	078600	500	77 억		2713175	N	N	476	N	00	N
71	20240820	110626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115200	-900	5	-0.78	13298877100	115026	35.06	118500	118700	113400	150900	81300	116100	115616.27	17.53	0	-1468	129633	122866	119333	112566	109033	121100	110800	77	34800	500	85910	100	1	15480593	17834	2560.00	10.43	12	0.74	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	1.52	N	078600	500	77 억		2713175	N	N	476	N	00	N
72	20240820	100625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115200	-900	5	-0.78	10810227900	93361	28.46	118500	118700	113400	150900	81300	116100	115789.54	17.53	0	-3625	129633	122866	119333	112566	109033	121100	110800	77	34800	500	85910	100	1	15480593	17834	2560.00	10.43	12	0.60	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	1.52	N	078600	500	77 억		2713175	N	N	476	N	00	N
73	20240820	090627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	117000	900	2	0.78	1675969000	14235	4.34	118500	118700	116700	150900	81300	116100	117735.91	17.53	0	-4488	129633	122866	119333	112566	109033	121100	110800	77	34800	500	85910	100	1	15480593	18112	2600.00	10.59	12	0.09	45.00	11045.00	163400	20240612	-28.40	67500	20231101	73.33	163400	-28.40	20240612	67800	72.57	20240214	163400	-28.40	20240612	67500	73.33	20231101	1.52	N	078600	500	77 억		2713175	N	N	476	N	00	N
74	20240819	160619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116100	-6100	5	-4.99	39185403500	325750	106.39	124100	126100	115800	158800	85600	122200	120295.87	17.34	0	24600	132200	127200	124400	119400	116600	125800	118000	77	36600	500	90420	100	1	15480593	17973	2580.00	10.51	12	2.10	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	1.61	N	078600	500	77 억		2683619	N	N	473	N	00	N
75	20240819	150624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116400	-5800	5	-4.75	35465970100	293716	95.93	124100	126100	116000	158800	85600	122200	120747.44	17.34	0	21660	132200	127200	124400	119400	116600	125800	118000	77	36600	500	90420	100	1	15480593	18019	2586.67	10.54	12	1.90	45.00	11045.00	163400	20240612	-28.76	67500	20231101	72.44	163400	-28.76	20240612	67800	71.68	20240214	163400	-28.76	20240612	67500	72.44	20231101	1.61	N	078600	500	77 억		2683619	N	N	1984	N	00	N
76	20240819	140625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	117800	-4400	5	-3.60	29002133400	238317	77.83	124100	126100	117100	158800	85600	122200	121694.86	17.34	0	8402	132200	127200	124400	119400	116600	125800	118000	77	36600	500	90420	100	1	15480593	18236	2617.78	10.67	12	1.54	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	1.61	N	078600	500	77 억		2683619	N	N	1984	N	00	N
77	20240819	130622	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	118400	-3800	5	-3.11	22360377600	181895	59.41	124100	126100	118000	158800	85600	122200	122931.57	17.34	0	-508	132200	127200	124400	119400	116600	125800	118000	77	36600	500	90420	100	1	15480593	18329	2631.11	10.72	12	1.17	45.00	11045.00	163400	20240612	-27.54	67500	20231101	75.41	163400	-27.54	20240612	67800	74.63	20240214	163400	-27.54	20240612	67500	75.41	20231101	1.61	N	078600	500	77 억		2683619	N	N	1984	N	00	N
78	20240819	120623	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	120800	-1400	5	-1.15	18087762400	146239	47.76	124100	126100	120700	158800	85600	122200	123689.93	17.34	0	-6794	132200	127200	124400	119400	116600	125800	118000	77	36600	500	90420	100	1	15480593	18701	2684.44	10.94	12	0.94	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	1.61	N	078600	500	77 억		2683619	N	N	1984	N	00	N
79	20240819	110624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	122900	700	2	0.57	14999806400	120944	39.50	124100	126100	122300	158800	85600	122200	124028.11	17.34	0	-1208	132200	127200	124400	119400	116600	125800	118000	77	36600	500	90420	100	1	15480593	19026	2731.11	11.13	12	0.78	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	1.61	N	078600	500	77 억		2683619	N	N	1984	N	00	N
80	20240819	100625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	123000	800	2	0.65	12767731900	102799	33.57	124100	126100	122300	158800	85600	122200	124207.87	17.34	0	-2092	132200	127200	124400	119400	116600	125800	118000	77	36600	500	90420	100	1	15480593	19041	2733.33	11.14	12	0.66	45.00	11045.00	163400	20240612	-24.72	67500	20231101	82.22	163400	-24.72	20240612	67800	81.42	20240214	163400	-24.72	20240612	67500	82.22	20231101	1.61	N	078600	500	77 억		2683619	N	N	1984	N	00	N
81	20240819	090624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	123600	1400	2	1.15	2926614700	23593	7.71	124100	124900	123100	158800	85600	122200	124074.09	17.34	0	-547	132200	127200	124400	119400	116600	125800	118000	77	36600	500	90420	100	1	15480593	19134	2746.67	11.19	12	0.15	45.00	11045.00	163400	20240612	-24.36	67500	20231101	83.11	163400	-24.36	20240612	67800	82.30	20240214	163400	-24.36	20240612	67500	83.11	20231101	1.61	N	078600	500	77 억		2683619	N	N	1984	N	00	N
82	20240816	160618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	122200	-4000	5	-3.17	37791495900	304214	75.19	128700	129400	121600	164000	88400	126200	124228.48	17.76	0	-76123	131066	128632	126266	123832	121466	129850	125050	77	37800	500	93380	100	1	15480593	18917	2715.56	11.06	12	1.97	45.00	11045.00	163400	20240612	-25.21	67500	20231101	81.04	163400	-25.21	20240612	67800	80.24	20240214	163400	-25.21	20240612	67500	81.04	20231101	1.65	N	078600	500	77 억		2749002	N	N	1983	N	00	N
83	20240816	150621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	122100	-4100	5	-3.25	35870322300	288490	71.30	128700	129400	121600	164000	88400	126200	124338.16	17.76	0	-72463	131066	128632	126266	123832	121466	129850	125050	77	37800	500	93380	100	1	15480593	18902	2713.33	11.05	12	1.86	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	1.65	N	078600	500	77 억		2749002	N	N	232	N	00	N
84	20240816	140623	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	122200	-4000	5	-3.17	30505804700	244570	60.44	128700	129400	122200	164000	88400	126200	124732.39	17.76	0	-58275	131066	128632	126266	123832	121466	129850	125050	77	37800	500	93380	100	1	15480593	18917	2715.56	11.06	12	1.58	45.00	11045.00	163400	20240612	-25.21	67500	20231101	81.04	163400	-25.21	20240612	67800	80.24	20240214	163400	-25.21	20240612	67500	81.04	20231101	1.65	N	078600	500	77 억		2749002	N	N	232	N	00	N
85	20240816	130624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	123000	-3200	5	-2.54	26850094600	214752	53.08	128700	129400	122600	164000	88400	126200	125028.36	17.76	0	-41775	131066	128632	126266	123832	121466	129850	125050	77	37800	500	93380	100	1	15480593	19041	2733.33	11.14	12	1.39	45.00	11045.00	163400	20240612	-24.72	67500	20231101	82.22	163400	-24.72	20240612	67800	81.42	20240214	163400	-24.72	20240612	67500	82.22	20231101	1.65	N	078600	500	77 억		2749002	N	N	232	N	00	N
86	20240816	120621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	123000	-3200	5	-2.54	24632827100	196713	48.62	128700	129400	122600	164000	88400	126200	125222.15	17.76	0	-35226	131066	128632	126266	123832	121466	129850	125050	77	37800	500	93380	100	1	15480593	19041	2733.33	11.14	12	1.27	45.00	11045.00	163400	20240612	-24.72	67500	20231101	82.22	163400	-24.72	20240612	67800	81.42	20240214	163400	-24.72	20240612	67500	82.22	20231101	1.65	N	078600	500	77 억		2749002	N	N	232	N	00	N
87	20240816	110624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	124200	-2000	5	-1.58	21868139200	174318	43.08	128700	129400	122600	164000	88400	126200	125449.68	17.76	0	-29101	131066	128632	126266	123832	121466	129850	125050	77	37800	500	93380	100	1	15480593	19227	2760.00	11.24	12	1.13	45.00	11045.00	163400	20240612	-23.99	67500	20231101	84.00	163400	-23.99	20240612	67800	83.19	20240214	163400	-23.99	20240612	67500	84.00	20231101	1.65	N	078600	500	77 억		2749002	N	N	232	N	00	N
88	20240816	100620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	124000	-2200	5	-1.74	16250179800	128911	31.86	128700	129400	123300	164000	88400	126200	126057.35	17.76	0	-15109	131066	128632	126266	123832	121466	129850	125050	77	37800	500	93380	100	1	15480593	19196	2755.56	11.23	12	0.83	45.00	11045.00	163400	20240612	-24.11	67500	20231101	83.70	163400	-24.11	20240612	67800	82.89	20240214	163400	-24.11	20240612	67500	83.70	20231101	1.65	N	078600	500	77 억		2749002	N	N	232	N	00	N
89	20240816	090622	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	127500	1300	2	1.03	3972042300	30970	7.65	128700	129400	127000	164000	88400	126200	128254.71	17.76	0	-3843	131066	128632	126266	123832	121466	129850	125050	77	37800	500	93380	100	1	15480593	19738	2833.33	11.54	12	0.20	45.00	11045.00	163400	20240612	-21.97	67500	20231101	88.89	163400	-21.97	20240612	67800	88.05	20240214	163400	-21.97	20240612	67500	88.89	20231101	1.65	N	078600	500	77 억		2749002	N	N	232	N	00	N
90	20240814	160621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	126200	5100	2	4.21	50923226300	403354	106.63	125300	128700	123900	157400	84800	121100	126249.49	17.95	0	-7895	127366	124232	117966	114832	108566	125800	116400	77	36300	500	89610	100	1	15480593	19537	2804.44	11.43	12	2.61	45.00	11045.00	163400	20240612	-22.77	67500	20231101	86.96	163400	-22.77	20240612	67800	86.14	20240214	163400	-22.77	20240612	67500	86.96	20231101	1.54	N	078600	500	77 억		2779002	N	N	232	N	00	N
91	20240814	150622	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	124600	3500	2	2.89	48228333900	381913	100.96	125300	128700	123900	157400	84800	121100	126280.94	17.95	0	-12403	127366	124232	117966	114832	108566	125800	116400	77	36300	500	89610	100	1	15480593	19289	2768.89	11.28	12	2.47	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	1.54	N	078600	500	77 억		2779002	N	N	298	N	00	N
92	20240814	140627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	125400	4300	2	3.55	45392986300	359292	94.98	125300	128700	123900	157400	84800	121100	126340.10	17.95	0	-8721	127366	124232	117966	114832	108566	125800	116400	77	36300	500	89610	100	1	15480593	19413	2786.67	11.35	12	2.32	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	1.54	N	078600	500	77 억		2779002	N	N	298	N	00	N
93	20240814	130623	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	125400	4300	2	3.55	42041251700	332525	87.90	125300	128700	123900	157400	84800	121100	126430.35	17.95	0	-6077	127366	124232	117966	114832	108566	125800	116400	77	36300	500	89610	100	1	15480593	19413	2786.67	11.35	12	2.15	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	1.54	N	078600	500	77 억		2779002	N	N	298	N	00	N
94	20240814	120620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	126900	5800	2	4.79	37880419500	299501	79.17	125300	128700	123900	157400	84800	121100	126478.44	17.95	0	-3443	127366	124232	117966	114832	108566	125800	116400	77	36300	500	89610	100	1	15480593	19645	2820.00	11.49	12	1.93	45.00	11045.00	163400	20240612	-22.34	67500	20231101	88.00	163400	-22.34	20240612	67800	87.17	20240214	163400	-22.34	20240612	67500	88.00	20231101	1.54	N	078600	500	77 억		2779002	N	N	298	N	00	N
95	20240814	110618	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	126500	5400	2	4.46	34499866700	272871	72.13	125300	128700	123900	157400	84800	121100	126432.88	17.95	0	950	127366	124232	117966	114832	108566	125800	116400	77	36300	500	89610	100	1	15480593	19583	2811.11	11.45	12	1.76	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	1.54	N	078600	500	77 억		2779002	N	N	298	N	00	N
96	20240814	100617	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	126900	5800	2	4.79	30433367800	240808	63.66	125300	128700	123900	157400	84800	121100	126380.22	17.95	0	5855	127366	124232	117966	114832	108566	125800	116400	77	36300	500	89610	100	1	15480593	19645	2820.00	11.49	12	1.56	45.00	11045.00	163400	20240612	-22.34	67500	20231101	88.00	163400	-22.34	20240612	67800	87.17	20240214	163400	-22.34	20240612	67500	88.00	20231101	1.54	N	078600	500	77 억		2779002	N	N	298	N	00	N
97	20240814	090650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	125900	4800	2	3.96	10227044900	81292	21.49	125300	127300	124000	157400	84800	121100	125806.29	17.95	0	-2276	127366	124232	117966	114832	108566	125800	116400	77	36300	500	89610	100	1	15480593	19490	2797.78	11.40	12	0.53	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	1.54	N	078600	500	77 억		2779002	N	N	298	N	00	N
98	20240813	160611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	121100	6100	2	5.30	44257701100	376080	113.67	115600	121100	111700	149500	80500	115000	117678.64	18.25	0	-37889	124800	119900	117200	112300	109600	118550	110950	77	34500	500	85100	100	1	15480593	18747	2691.11	10.96	12	2.43	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	1.54	N	078600	500	77 억		2824658	N	N	298	N	00	N
99	20240813	150615	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	120300	5300	2	4.61	40872445200	348042	105.19	115600	121100	111700	149500	80500	115000	117436.97	18.25	0	-35228	124800	119900	117200	112300	109600	118550	110950	77	34500	500	85100	100	1	15480593	18623	2673.33	10.89	12	2.25	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	1.54	N	078600	500	77 억		2824658	N	N	1199	N	00	N
100	20240813	140617	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116800	1800	2	1.57	24711620800	213175	64.43	115600	120000	111700	149500	80500	115000	115922.74	18.25	0	-25242	124800	119900	117200	112300	109600	118550	110950	77	34500	500	85100	100	1	15480593	18081	2595.56	10.57	12	1.38	45.00	11045.00	163400	20240612	-28.52	67500	20231101	73.04	163400	-28.52	20240612	67800	72.27	20240214	163400	-28.52	20240612	67500	73.04	20231101	1.54	N	078600	500	77 억		2824658	N	N	1199	N	00	N
101	20240813	130617	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116800	1800	2	1.57	22689010200	195919	59.21	115600	120000	111700	149500	80500	115000	115809.05	18.25	0	-21329	124800	119900	117200	112300	109600	118550	110950	77	34500	500	85100	100	1	15480593	18081	2595.56	10.57	12	1.27	45.00	11045.00	163400	20240612	-28.52	67500	20231101	73.04	163400	-28.52	20240612	67800	72.27	20240214	163400	-28.52	20240612	67500	73.04	20231101	1.54	N	078600	500	77 억		2824658	N	N	1199	N	00	N
102	20240813	120612	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	117400	2400	2	2.09	20926417300	180875	54.67	115600	120000	111700	149500	80500	115000	115696.34	18.25	0	-18065	124800	119900	117200	112300	109600	118550	110950	77	34500	500	85100	100	1	15480593	18174	2608.89	10.63	12	1.17	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	1.54	N	078600	500	77 억		2824658	N	N	1199	N	00	N
103	20240813	110610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	118200	3200	2	2.78	14493998600	126343	38.19	115600	118600	111700	149500	80500	115000	114718.94	18.25	0	-8245	124800	119900	117200	112300	109600	118550	110950	77	34500	500	85100	100	1	15480593	18298	2626.67	10.70	12	0.82	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	1.54	N	078600	500	77 억		2824658	N	N	1199	N	00	N
104	20240813	100612	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112600	-2400	5	-2.09	7740965300	68406	20.67	115600	115700	111700	149500	80500	115000	113155.96	18.25	0	-601	124800	119900	117200	112300	109600	118550	110950	77	34500	500	85100	100	1	15480593	17431	2502.22	10.19	12	0.44	45.00	11045.00	163400	20240612	-31.09	67500	20231101	66.81	163400	-31.09	20240612	67800	66.08	20240214	163400	-31.09	20240612	67500	66.81	20231101	1.54	N	078600	500	77 억		2824658	N	N	1199	N	00	N
105	20240813	090616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	113100	-1900	5	-1.65	1774933000	15511	4.69	115600	115700	113000	149500	80500	115000	114422.14	18.25	0	1225	124800	119900	117200	112300	109600	118550	110950	77	34500	500	85100	100	1	15480593	17509	2513.33	10.24	12	0.10	45.00	11045.00	163400	20240612	-30.78	67500	20231101	67.56	163400	-30.78	20240612	67800	66.81	20240214	163400	-30.78	20240612	67500	67.56	20231101	1.54	N	078600	500	77 억		2824658	N	N	1199	N	00	N
106	20240812	160609	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115000	2300	2	2.04	38910554000	329297	108.06	117000	122100	114500	146500	78900	112700	118168.55	18.41	0	-73214	119833	116266	109633	106066	99433	118050	107850	77	33800	500	83390	100	1	15480593	17803	2555.56	10.41	12	2.13	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	1.47	N	078600	500	77 억		2850638	N	N	1194	N	00	N
107	20240812	150610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114900	2200	2	1.95	36944299300	312193	102.44	117000	122100	114500	146500	78900	112700	118338.01	18.41	0	-70738	119833	116266	109633	106066	99433	118050	107850	77	33800	500	83390	100	1	15480593	17787	2553.33	10.40	12	2.02	45.00	11045.00	163400	20240612	-29.68	67500	20231101	70.22	163400	-29.68	20240612	67800	69.47	20240214	163400	-29.68	20240612	67500	70.22	20231101	1.47	N	078600	500	77 억		2850638	N	N	1890	N	00	N
108	20240812	140608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116000	3300	2	2.93	33709383400	284093	93.22	117000	122100	115000	146500	78900	112700	118656.16	18.41	0	-66253	119833	116266	109633	106066	99433	118050	107850	77	33800	500	83390	100	1	15480593	17957	2577.78	10.50	12	1.84	45.00	11045.00	163400	20240612	-29.01	67500	20231101	71.85	163400	-29.01	20240612	67800	71.09	20240214	163400	-29.01	20240612	67500	71.85	20231101	1.47	N	078600	500	77 억		2850638	N	N	1890	N	00	N
109	20240812	130606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116300	3600	2	3.19	31820094800	267775	87.87	117000	122100	115000	146500	78900	112700	118831.46	18.41	0	-59327	119833	116266	109633	106066	99433	118050	107850	77	33800	500	83390	100	1	15480593	18004	2584.44	10.53	12	1.73	45.00	11045.00	163400	20240612	-28.82	67500	20231101	72.30	163400	-28.82	20240612	67800	71.53	20240214	163400	-28.82	20240612	67500	72.30	20231101	1.47	N	078600	500	77 억		2850638	N	N	1890	N	00	N
110	20240812	120604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	117500	4800	2	4.26	30252805900	254355	83.46	117000	122100	115000	146500	78900	112700	118939.30	18.41	0	-55192	119833	116266	109633	106066	99433	118050	107850	77	33800	500	83390	100	1	15480593	18190	2611.11	10.64	12	1.64	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	1.47	N	078600	500	77 억		2850638	N	N	1890	N	00	N
111	20240812	110606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115300	2600	2	2.31	27648016600	232006	76.13	117000	122100	115000	146500	78900	112700	119169.40	18.41	0	-49174	119833	116266	109633	106066	99433	118050	107850	77	33800	500	83390	100	1	15480593	17849	2562.22	10.44	12	1.50	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	1.47	N	078600	500	77 억		2850638	N	N	1890	N	00	N
112	20240812	100603	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	117500	4800	2	4.26	23002921100	192292	63.10	117000	122100	115000	146500	78900	112700	119624.95	18.41	0	-35310	119833	116266	109633	106066	99433	118050	107850	77	33800	500	83390	100	1	15480593	18190	2611.11	10.64	12	1.24	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	1.47	N	078600	500	77 억		2850638	N	N	1890	N	00	N
113	20240812	090601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	119200	6500	2	5.77	5515487900	46868	15.38	117000	120900	115000	146500	78900	112700	117681.32	18.41	0	-11212	119833	116266	109633	106066	99433	118050	107850	77	33800	500	83390	100	1	15480593	18453	2648.89	10.79	12	0.30	45.00	11045.00	163400	20240612	-27.05	67500	20231101	76.59	163400	-27.05	20240612	67800	75.81	20240214	163400	-27.05	20240612	67500	76.59	20231101	1.47	N	078600	500	77 억		2850638	N	N	1890	N	00	N
114	20240809	160559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112700	11100	2	10.93	33270891000	302751	132.48	104800	113200	103000	132000	71200	101600	109891.72	18.36	0	53037	110133	105866	103633	99366	97133	104750	98250	77	30400	500	75180	100	1	15480593	17447	2504.44	10.20	12	1.96	45.00	11045.00	163400	20240612	-31.03	67500	20231101	66.96	163400	-31.03	20240612	67800	66.22	20240214	163400	-31.03	20240612	67500	66.96	20231101	1.43	N	078600	500	77 억		2843008	N	N	1890	N	00	N
115	20240809	150614	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111700	10100	2	9.94	31104360800	283478	124.04	104800	113200	103000	132000	71200	101600	109726.31	18.36	0	52512	110133	105866	103633	99366	97133	104750	98250	77	30400	500	75180	100	1	15480593	17292	2482.22	10.11	12	1.83	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	1.43	N	078600	500	77 억		2843008	N	N	708	N	00	N
116	20240809	140612	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	110900	9300	2	9.15	29238868100	266756	116.72	104800	113200	103000	132000	71200	101600	109611.38	18.36	0	52979	110133	105866	103633	99366	97133	104750	98250	77	30400	500	75180	100	1	15480593	17168	2464.44	10.04	12	1.72	45.00	11045.00	163400	20240612	-32.13	67500	20231101	64.30	163400	-32.13	20240612	67800	63.57	20240214	163400	-32.13	20240612	67500	64.30	20231101	1.43	N	078600	500	77 억		2843008	N	N	708	N	00	N
117	20240809	130612	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112700	11100	2	10.93	26558397100	242706	106.20	104800	113200	103000	132000	71200	101600	109428.72	18.36	0	50082	110133	105866	103633	99366	97133	104750	98250	77	30400	500	75180	100	1	15480593	17447	2504.44	10.20	12	1.57	45.00	11045.00	163400	20240612	-31.03	67500	20231101	66.96	163400	-31.03	20240612	67800	66.22	20240214	163400	-31.03	20240612	67500	66.96	20231101	1.43	N	078600	500	77 억		2843008	N	N	708	N	00	N
118	20240809	120609	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112000	10400	2	10.24	23826533200	218454	95.59	104800	112600	103000	132000	71200	101600	109071.55	18.36	0	52203	110133	105866	103633	99366	97133	104750	98250	77	30400	500	75180	100	1	15480593	17338	2488.89	10.14	12	1.41	45.00	11045.00	163400	20240612	-31.46	67500	20231101	65.93	163400	-31.46	20240612	67800	65.19	20240214	163400	-31.46	20240612	67500	65.93	20231101	1.43	N	078600	500	77 억		2843008	N	N	708	N	00	N
119	20240809	110604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	110900	9300	2	9.15	20239533700	186381	81.56	104800	112100	103000	132000	71200	101600	108595.19	18.36	0	50710	110133	105866	103633	99366	97133	104750	98250	77	30400	500	75180	100	1	15480593	17168	2464.44	10.04	12	1.20	45.00	11045.00	163400	20240612	-32.13	67500	20231101	64.30	163400	-32.13	20240612	67800	63.57	20240214	163400	-32.13	20240612	67500	64.30	20231101	1.43	N	078600	500	77 억		2843008	N	N	708	N	00	N
120	20240809	100613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	110300	8700	2	8.56	15517211600	143650	62.86	104800	112100	103000	132000	71200	101600	108024.45	18.36	0	35974	110133	105866	103633	99366	97133	104750	98250	77	30400	500	75180	100	1	15480593	17075	2451.11	9.99	12	0.93	45.00	11045.00	163400	20240612	-32.50	67500	20231101	63.41	163400	-32.50	20240612	67800	62.68	20240214	163400	-32.50	20240612	67500	63.41	20231101	1.43	N	078600	500	77 억		2843008	N	N	708	N	00	N
121	20240809	090605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103300	1700	2	1.67	1656594500	15920	6.97	104800	105200	103000	132000	71200	101600	104069.54	18.36	0	-2681	110133	105866	103633	99366	97133	104750	98250	77	30400	500	75180	100	1	15480593	15991	2295.56	9.35	12	0.10	45.00	11045.00	163400	20240612	-36.78	67500	20231101	53.04	163400	-36.78	20240612	67800	52.36	20240214	163400	-36.78	20240612	67500	53.04	20231101	1.43	N	078600	500	77 억		2843008	N	N	708	N	00	N
122	20240808	160557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	101600	-7100	5	-6.53	23416277300	227042	116.03	106000	107900	101400	141300	76100	108700	103135.53	18.60	0	-31947	117300	113000	110500	106200	103700	111750	104950	77	32600	500	80430	100	1	15480593	15728	2257.78	9.20	12	1.47	45.00	11045.00	163400	20240612	-37.82	67500	20231101	50.52	163400	-37.82	20240612	67800	49.85	20240214	163400	-37.82	20240612	67500	50.52	20231101	1.45	N	078600	500	77 억		2880111	N	N	705	N	00	N
123	20240808	150602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	101800	-6900	5	-6.35	21138474900	204616	104.57	106000	107900	101700	141300	76100	108700	103303.83	18.60	0	-28969	117300	113000	110500	106200	103700	111750	104950	77	32600	500	80430	100	1	15480593	15759	2262.22	9.22	12	1.32	45.00	11045.00	163400	20240612	-37.70	67500	20231101	50.81	163400	-37.70	20240612	67800	50.15	20240214	163400	-37.70	20240612	67500	50.81	20231101	1.45	N	078600	500	77 억		2880111	N	N	1382	N	00	N
124	20240808	140604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	102300	-6400	5	-5.89	17798146100	171865	87.84	106000	107900	101900	141300	76100	108700	103554.11	18.60	0	-25958	117300	113000	110500	106200	103700	111750	104950	77	32600	500	80430	100	1	15480593	15837	2273.33	9.26	12	1.11	45.00	11045.00	163400	20240612	-37.39	67500	20231101	51.56	163400	-37.39	20240612	67800	50.88	20240214	163400	-37.39	20240612	67500	51.56	20231101	1.45	N	078600	500	77 억		2880111	N	N	1382	N	00	N
125	20240808	130605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103200	-5500	5	-5.06	14315167500	137893	70.47	106000	107900	102200	141300	76100	108700	103807.95	18.60	0	-26465	117300	113000	110500	106200	103700	111750	104950	77	32600	500	80430	100	1	15480593	15976	2293.33	9.34	12	0.89	45.00	11045.00	163400	20240612	-36.84	67500	20231101	52.89	163400	-36.84	20240612	67800	52.21	20240214	163400	-36.84	20240612	67500	52.89	20231101	1.45	N	078600	500	77 억		2880111	N	N	1382	N	00	N
126	20240808	120610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103500	-5200	5	-4.78	12240575000	117845	60.23	106000	107900	102200	141300	76100	108700	103863.60	18.60	0	-19411	117300	113000	110500	106200	103700	111750	104950	77	32600	500	80430	100	1	15480593	16022	2300.00	9.37	12	0.76	45.00	11045.00	163400	20240612	-36.66	67500	20231101	53.33	163400	-36.66	20240612	67800	52.65	20240214	163400	-36.66	20240612	67500	53.33	20231101	1.45	N	078600	500	77 억		2880111	N	N	1382	N	00	N
127	20240808	110605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103900	-4800	5	-4.42	10815367400	104075	53.19	106000	107900	102200	141300	76100	108700	103911.66	18.60	0	-17297	117300	113000	110500	106200	103700	111750	104950	77	32600	500	80430	100	1	15480593	16084	2308.89	9.41	12	0.67	45.00	11045.00	163400	20240612	-36.41	67500	20231101	53.93	163400	-36.41	20240612	67800	53.24	20240214	163400	-36.41	20240612	67500	53.93	20231101	1.45	N	078600	500	77 억		2880111	N	N	1382	N	00	N
128	20240808	100601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	102700	-6000	5	-5.52	8036706200	77104	39.41	106000	107900	102200	141300	76100	108700	104222.79	18.60	0	-14959	117300	113000	110500	106200	103700	111750	104950	77	32600	500	80430	100	1	15480593	15899	2282.22	9.30	12	0.50	45.00	11045.00	163400	20240612	-37.15	67500	20231101	52.15	163400	-37.15	20240612	67800	51.47	20240214	163400	-37.15	20240612	67500	52.15	20231101	1.45	N	078600	500	77 억		2880111	N	N	1382	N	00	N
129	20240808	090559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107500	-1200	5	-1.10	1070844300	10110	5.17	106000	107500	105000	141300	76100	108700	105874.89	18.60	0	1140	117300	113000	110500	106200	103700	111750	104950	77	32600	500	80430	100	1	15480593	16642	2388.89	9.73	12	0.07	45.00	11045.00	163400	20240612	-34.21	67500	20231101	59.26	163400	-34.21	20240612	67800	58.55	20240214	163400	-34.21	20240612	67500	59.26	20231101	1.45	N	078600	500	77 억		2880111	N	N	1382	N	00	N
130	20240807	160549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108700	400	2	0.37	21609858100	194417	89.38	109000	114800	108000	140700	75900	108300	111161.44	18.45	0	-44506	114500	111400	107600	104500	100700	112950	106050	77	32400	500	80140	100	1	15480593	16827	2415.56	9.84	12	1.26	45.00	11045.00	163400	20240612	-33.48	67500	20231101	61.04	163400	-33.48	20240612	67800	60.32	20240214	163400	-33.48	20240612	67500	61.04	20231101	1.59	N	078600	500	77 억		2856024	N	N	1382	N	00	N
131	20240807	150559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108200	-100	5	-0.09	20387281900	183158	84.20	109000	114800	108000	140700	75900	108300	111311.78	18.45	0	-42912	114500	111400	107600	104500	100700	112950	106050	77	32400	500	80140	100	1	15480593	16750	2404.44	9.80	12	1.18	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	1.59	N	078600	500	77 억		2856024	N	N	1595	N	00	N
132	20240807	140602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	110100	1800	2	1.66	18171769000	162883	74.88	109000	114800	108000	140700	75900	108300	111565.73	18.45	0	-40923	114500	111400	107600	104500	100700	112950	106050	77	32400	500	80140	100	1	15480593	17044	2446.67	9.97	12	1.05	45.00	11045.00	163400	20240612	-32.62	67500	20231101	63.11	163400	-32.62	20240612	67800	62.39	20240214	163400	-32.62	20240612	67500	63.11	20231101	1.59	N	078600	500	77 억		2856024	N	N	1595	N	00	N
133	20240807	130557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	109900	1600	2	1.48	17219128800	154225	70.90	109000	114800	108000	140700	75900	108300	111652.01	18.45	0	-40249	114500	111400	107600	104500	100700	112950	106050	77	32400	500	80140	100	1	15480593	17013	2442.22	9.95	12	1.00	45.00	11045.00	163400	20240612	-32.74	67500	20231101	62.81	163400	-32.74	20240612	67800	62.09	20240214	163400	-32.74	20240612	67500	62.81	20231101	1.59	N	078600	500	77 억		2856024	N	N	1595	N	00	N
134	20240807	120601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	110500	2200	2	2.03	16248643600	145398	66.84	109000	114800	108000	140700	75900	108300	111755.72	18.45	0	-38023	114500	111400	107600	104500	100700	112950	106050	77	32400	500	80140	100	1	15480593	17106	2455.56	10.00	12	0.94	45.00	11045.00	163400	20240612	-32.37	67500	20231101	63.70	163400	-32.37	20240612	67800	62.98	20240214	163400	-32.37	20240612	67500	63.70	20231101	1.59	N	078600	500	77 억		2856024	N	N	1595	N	00	N
135	20240807	110600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	110800	2500	2	2.31	14922862500	133432	61.34	109000	114800	108000	140700	75900	108300	111841.89	18.45	0	-36189	114500	111400	107600	104500	100700	112950	106050	77	32400	500	80140	100	1	15480593	17152	2462.22	10.03	12	0.86	45.00	11045.00	163400	20240612	-32.19	67500	20231101	64.15	163400	-32.19	20240612	67800	63.42	20240214	163400	-32.19	20240612	67500	64.15	20231101	1.59	N	078600	500	77 억		2856024	N	N	1595	N	00	N
136	20240807	100554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	109700	1400	2	1.29	12256685400	109213	50.21	109000	114800	108000	140700	75900	108300	112231.67	18.45	0	-30605	114500	111400	107600	104500	100700	112950	106050	77	32400	500	80140	100	1	15480593	16982	2437.78	9.93	12	0.71	45.00	11045.00	163400	20240612	-32.86	67500	20231101	62.52	163400	-32.86	20240612	67800	61.80	20240214	163400	-32.86	20240612	67500	62.52	20231101	1.59	N	078600	500	77 억		2856024	N	N	1595	N	00	N
137	20240807	090555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112900	4600	2	4.25	3191841400	28807	13.24	109000	113200	108000	140700	75900	108300	110811.36	18.45	0	-4995	114500	111400	107600	104500	100700	112950	106050	77	32400	500	80140	100	1	15480593	17478	2508.89	10.22	12	0.19	45.00	11045.00	163400	20240612	-30.91	67500	20231101	67.26	163400	-30.91	20240612	67800	66.52	20240214	163400	-30.91	20240612	67500	67.26	20231101	1.59	N	078600	500	77 억		2856024	N	N	1595	N	00	N
138	20240806	160547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108300	6000	2	5.87	23241187200	215203	52.83	103900	110700	103800	132900	71700	102300	108001.69	18.29	0	-1109	122500	112400	105900	95800	89300	109150	92550	77	30600	500	75700	100	1	15480593	16765	2406.67	9.81	12	1.39	45.00	11045.00	163400	20240612	-33.72	67500	20231101	60.44	163400	-33.72	20240612	67800	59.73	20240214	163400	-33.72	20240612	67500	60.44	20231101	1.64	N	078600	500	77 억		2831593	N	N	1595	N	00	N
139	20240806	150557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108800	6500	2	6.35	21411686400	198409	48.70	103900	110700	103800	132900	71700	102300	107922.75	18.29	0	502	122500	112400	105900	95800	89300	109150	92550	77	30600	500	75700	100	1	15480593	16843	2417.78	9.85	12	1.28	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	1.64	N	078600	500	77 억		2831593	N	N	3642	N	00	N
140	20240806	140554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107300	5000	2	4.89	19366787500	179442	44.05	103900	110700	103800	132900	71700	102300	107934.31	18.29	0	3522	122500	112400	105900	95800	89300	109150	92550	77	30600	500	75700	100	1	15480593	16611	2384.44	9.71	12	1.16	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	1.64	N	078600	500	77 억		2831593	N	N	3642	N	00	N
141	20240806	130555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108900	6600	2	6.45	17113623100	158565	38.92	103900	110700	103800	132900	71700	102300	107935.45	18.29	0	6475	122500	112400	105900	95800	89300	109150	92550	77	30600	500	75700	100	1	15480593	16858	2420.00	9.86	12	1.02	45.00	11045.00	163400	20240612	-33.35	67500	20231101	61.33	163400	-33.35	20240612	67800	60.62	20240214	163400	-33.35	20240612	67500	61.33	20231101	1.64	N	078600	500	77 억		2831593	N	N	3642	N	00	N
142	20240806	120557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108500	6200	2	6.06	15439329800	143173	35.14	103900	110700	103800	132900	71700	102300	107844.86	18.29	0	7213	122500	112400	105900	95800	89300	109150	92550	77	30600	500	75700	100	1	15480593	16796	2411.11	9.82	12	0.92	45.00	11045.00	163400	20240612	-33.60	67500	20231101	60.74	163400	-33.60	20240612	67800	60.03	20240214	163400	-33.60	20240612	67500	60.74	20231101	1.64	N	078600	500	77 억		2831593	N	N	3642	N	00	N
143	20240806	110550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108000	5700	2	5.57	13929278800	129161	31.71	103900	110700	103800	132900	71700	102300	107853.17	18.29	0	6769	122500	112400	105900	95800	89300	109150	92550	77	30600	500	75700	100	1	15480593	16719	2400.00	9.78	12	0.83	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	1.64	N	078600	500	77 억		2831593	N	N	3642	N	00	N
144	20240806	100550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	109600	7300	2	7.14	9737152900	90580	22.23	103900	110000	103800	132900	71700	102300	107509.67	18.29	0	2242	122500	112400	105900	95800	89300	109150	92550	77	30600	500	75700	100	1	15480593	16967	2435.56	9.92	12	0.59	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	1.64	N	078600	500	77 억		2831593	N	N	3642	N	00	N
145	20240806	090551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	106900	4600	2	4.50	2949920000	27782	6.82	103900	108100	103900	132900	71700	102300	106209.97	18.29	0	-2529	122500	112400	105900	95800	89300	109150	92550	77	30600	500	75700	100	1	15480593	16549	2375.56	9.68	12	0.18	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	1.64	N	078600	500	77 억		2831593	N	N	3642	N	00	N
146	20240805	160541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	102300	-9700	5	-8.66	43513700400	401967	201.46	109900	116000	99400	145600	78400	112000	108270.81	18.16	0	27233	119600	115800	113700	109900	107800	114750	108850	77	33600	500	82880	100	1	15480593	15837	2273.33	9.26	12	2.60	45.00	11045.00	163400	20240612	-37.39	67500	20231101	51.56	163400	-37.39	20240612	67800	50.88	20240214	163400	-37.39	20240612	67500	51.56	20231101	1.66	N	078600	500	77 억		2810528	N	N	3642	N	00	N
147	20240805	150551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	102600	-9400	5	-8.39	39497573400	362349	181.60	109900	116000	99400	145600	78400	112000	109004.18	18.16	0	20751	119600	115800	113700	109900	107800	114750	108850	77	33600	500	82880	100	1	15480593	15883	2280.00	9.29	12	2.34	45.00	11045.00	163400	20240612	-37.21	67500	20231101	52.00	163400	-37.21	20240612	67800	51.33	20240214	163400	-37.21	20240612	67500	52.00	20231101	1.66	N	078600	500	77 억		2810528	N	N	1127	N	00	N
148	20240805	140553	58	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107400	-4600	5	-4.11	29478513600	265074	132.85	109900	116000	106800	145600	78400	112000	111208.60	18.16	0	9098	119600	115800	113700	109900	107800	114750	108850	77	33600	500	82880	100	1	15480593	16626	2386.67	9.72	12	1.71	45.00	11045.00	163400	20240612	-34.27	67500	20231101	59.11	163400	-34.27	20240612	67800	58.41	20240214	163400	-34.27	20240612	67500	59.11	20231101	1.66	N	078600	500	77 억		2810528	N	N	1127	N	00	N
149	20240805	130550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108800	-3200	5	-2.86	24992510100	223508	112.02	109900	116000	107100	145600	78400	112000	111819.30	18.16	0	781	119600	115800	113700	109900	107800	114750	108850	77	33600	500	82880	100	1	15480593	16843	2417.78	9.85	12	1.44	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	1.66	N	078600	500	77 억		2810528	N	N	1127	N	00	N
150	20240805	120546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111000	-1000	5	-0.89	20736522100	184777	92.61	109900	116000	107100	145600	78400	112000	112224.59	18.16	0	1346	119600	115800	113700	109900	107800	114750	108850	77	33600	500	82880	100	1	15480593	17183	2466.67	10.05	12	1.19	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	1.66	N	078600	500	77 억		2810528	N	N	1127	N	00	N
151	20240805	110549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112400	400	2	0.36	17452964100	155288	77.83	109900	116000	107100	145600	78400	112000	112390.95	18.16	0	-2453	119600	115800	113700	109900	107800	114750	108850	77	33600	500	82880	100	1	15480593	17400	2497.78	10.18	12	1.00	45.00	11045.00	163400	20240612	-31.21	67500	20231101	66.52	163400	-31.21	20240612	67800	65.78	20240214	163400	-31.21	20240612	67500	66.52	20231101	1.66	N	078600	500	77 억		2810528	N	N	1127	N	00	N
152	20240805	100545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114500	2500	2	2.23	13247376100	118226	59.25	109900	116000	107100	145600	78400	112000	112051.30	18.16	0	-3984	119600	115800	113700	109900	107800	114750	108850	77	33600	500	82880	100	1	15480593	17725	2544.44	10.37	12	0.76	45.00	11045.00	163400	20240612	-29.93	67500	20231101	69.63	163400	-29.93	20240612	67800	68.88	20240214	163400	-29.93	20240612	67500	69.63	20231101	1.66	N	078600	500	77 억		2810528	N	N	1127	N	00	N
153	20240805	090542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108500	-3500	5	-3.12	1339700100	12288	6.16	109900	109900	108000	145600	78400	112000	109023.62	18.16	0	1540	119600	115800	113700	109900	107800	114750	108850	77	33600	500	82880	100	1	15480593	16796	2411.11	9.82	12	0.08	45.00	11045.00	163400	20240612	-33.60	67500	20231101	60.74	163400	-33.60	20240612	67800	60.03	20240214	163400	-33.60	20240612	67500	60.74	20231101	1.66	N	078600	500	77 억		2810528	N	N	1127	N	00	N
154	20240802	160537	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112000	-7000	5	-5.88	22675110900	198103	104.03	116000	117500	111600	154700	83300	119000	114468.34	18.09	0	18010	125133	122066	119833	116766	114533	120950	115650	77	35700	500	88060	100	1	15480593	17338	2488.89	10.14	12	1.28	45.00	11045.00	163400	20240612	-31.46	67500	20231101	65.93	163400	-31.46	20240612	67800	65.19	20240214	163400	-31.46	20240612	67500	65.93	20231101	1.68	N	078600	500	77 억		2801022	N	N	1127	N	00	N
155	20240802	150535	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	113100	-5900	5	-4.96	19813607900	172602	90.64	116000	117500	112300	154700	83300	119000	114791.30	18.09	0	8365	125133	122066	119833	116766	114533	120950	115650	77	35700	500	88060	100	1	15480593	17509	2513.33	10.24	12	1.11	45.00	11045.00	163400	20240612	-30.78	67500	20231101	67.56	163400	-30.78	20240612	67800	66.81	20240214	163400	-30.78	20240612	67500	67.56	20231101	1.68	N	078600	500	77 억		2801022	N	N	1507	N	00	N
156	20240802	140540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	113500	-5500	5	-4.62	16554756600	143745	75.49	116000	117500	113000	154700	83300	119000	115165.00	18.09	0	3633	125133	122066	119833	116766	114533	120950	115650	77	35700	500	88060	100	1	15480593	17570	2522.22	10.28	12	0.93	45.00	11045.00	163400	20240612	-30.54	67500	20231101	68.15	163400	-30.54	20240612	67800	67.40	20240214	163400	-30.54	20240612	67500	68.15	20231101	1.68	N	078600	500	77 억		2801022	N	N	1507	N	00	N
157	20240802	130539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114500	-4500	5	-3.78	13822185200	119765	62.89	116000	117500	114100	154700	83300	119000	115408.04	18.09	0	9594	125133	122066	119833	116766	114533	120950	115650	77	35700	500	88060	100	1	15480593	17725	2544.44	10.37	12	0.77	45.00	11045.00	163400	20240612	-29.93	67500	20231101	69.63	163400	-29.93	20240612	67800	68.88	20240214	163400	-29.93	20240612	67500	69.63	20231101	1.68	N	078600	500	77 억		2801022	N	N	1507	N	00	N
158	20240802	120539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115300	-3700	5	-3.11	11930224600	103280	54.24	116000	117500	114100	154700	83300	119000	115510.20	18.09	0	10578	125133	122066	119833	116766	114533	120950	115650	77	35700	500	88060	100	1	15480593	17849	2562.22	10.44	12	0.67	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	1.68	N	078600	500	77 억		2801022	N	N	1507	N	00	N
159	20240802	110540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115900	-3100	5	-2.61	10280075700	89067	46.77	116000	117500	114100	154700	83300	119000	115415.76	18.09	0	8546	125133	122066	119833	116766	114533	120950	115650	77	35700	500	88060	100	1	15480593	17942	2575.56	10.49	12	0.58	45.00	11045.00	163400	20240612	-29.07	67500	20231101	71.70	163400	-29.07	20240612	67800	70.94	20240214	163400	-29.07	20240612	67500	71.70	20231101	1.68	N	078600	500	77 억		2801022	N	N	1507	N	00	N
160	20240802	100535	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115100	-3900	5	-3.28	7220182400	62712	32.93	116000	117500	114100	154700	83300	119000	115126.52	18.09	0	5884	125133	122066	119833	116766	114533	120950	115650	77	35700	500	88060	100	1	15480593	17818	2557.78	10.42	12	0.41	45.00	11045.00	163400	20240612	-29.56	67500	20231101	70.52	163400	-29.56	20240612	67800	69.76	20240214	163400	-29.56	20240612	67500	70.52	20231101	1.68	N	078600	500	77 억		2801022	N	N	1507	N	00	N
161	20240802	090541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115200	-3800	5	-3.19	2515995700	21719	11.41	116000	117500	114100	154700	83300	119000	115829.20	18.09	0	6915	125133	122066	119833	116766	114533	120950	115650	77	35700	500	88060	100	1	15480593	17834	2560.00	10.43	12	0.14	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	1.68	N	078600	500	77 억		2801022	N	N	1507	N	00	N
162	20240801	160535	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	119000	1400	2	1.19	22564821600	188571	74.00	119400	122900	117600	152800	82400	117600	119662.47	18.19	0	-3656	122400	120000	117400	115000	112400	121200	116200	77	35200	500	87020	100	1	15480593	18422	2644.44	10.77	12	1.22	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	1.68	N	078600	500	77 억		2815250	N	N	1507	N	00	N
163	20240801	150551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	119100	1500	2	1.28	21029608400	175693	68.94	119400	122900	117600	152800	82400	117600	119695.20	18.19	0	-1619	122400	120000	117400	115000	112400	121200	116200	77	35200	500	87020	100	1	15480593	18437	2646.67	10.78	12	1.13	45.00	11045.00	163400	20240612	-27.11	67500	20231101	76.44	163400	-27.11	20240612	67800	75.66	20240214	163400	-27.11	20240612	67500	76.44	20231101	1.68	N	078600	500	77 억		2815250	N	N	803	N	00	N
164	20240801	140545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	118800	1200	2	1.02	19197039500	160302	62.90	119400	122900	117600	152800	82400	117600	119755.46	18.19	0	-2272	122400	120000	117400	115000	112400	121200	116200	77	35200	500	87020	100	1	15480593	18391	2640.00	10.76	12	1.04	45.00	11045.00	163400	20240612	-27.29	67500	20231101	76.00	163400	-27.29	20240612	67800	75.22	20240214	163400	-27.29	20240612	67500	76.00	20231101	1.68	N	078600	500	77 억		2815250	N	N	803	N	00	N
165	20240801	130537	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	118300	700	2	0.60	17607222500	146938	57.66	119400	122900	117600	152800	82400	117600	119827.56	18.19	0	-4499	122400	120000	117400	115000	112400	121200	116200	77	35200	500	87020	100	1	15480593	18314	2628.89	10.71	12	0.95	45.00	11045.00	163400	20240612	-27.60	67500	20231101	75.26	163400	-27.60	20240612	67800	74.48	20240214	163400	-27.60	20240612	67500	75.26	20231101	1.68	N	078600	500	77 억		2815250	N	N	803	N	00	N
166	20240801	120541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	118800	1200	2	1.02	16009765200	133496	52.38	119400	122900	117600	152800	82400	117600	119926.93	18.19	0	-2933	122400	120000	117400	115000	112400	121200	116200	77	35200	500	87020	100	1	15480593	18391	2640.00	10.76	12	0.86	45.00	11045.00	163400	20240612	-27.29	67500	20231101	76.00	163400	-27.29	20240612	67800	75.22	20240214	163400	-27.29	20240612	67500	76.00	20231101	1.68	N	078600	500	77 억		2815250	N	N	803	N	00	N
167	20240801	110541	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	119700	2100	2	1.79	14196110100	118262	46.41	119400	122900	117600	152800	82400	117600	120039.49	18.19	0	-32	122400	120000	117400	115000	112400	121200	116200	77	35200	500	87020	100	1	15480593	18530	2660.00	10.84	12	0.76	45.00	11045.00	163400	20240612	-26.74	67500	20231101	77.33	163400	-26.74	20240612	67800	76.55	20240214	163400	-26.74	20240612	67500	77.33	20231101	1.68	N	078600	500	77 억		2815250	N	N	803	N	00	N
168	20240801	100538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	119300	1700	2	1.45	10816556200	89776	35.23	119400	122900	117600	152800	82400	117600	120483.83	18.19	0	103	122400	120000	117400	115000	112400	121200	116200	77	35200	500	87020	100	1	15480593	18468	2651.11	10.80	12	0.58	45.00	11045.00	163400	20240612	-26.99	67500	20231101	76.74	163400	-26.99	20240612	67800	75.96	20240214	163400	-26.99	20240612	67500	76.74	20231101	1.68	N	078600	500	77 억		2815250	N	N	803	N	00	N
169	20240801	090530	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	118200	600	2	0.51	1654320500	13966	5.48	119400	119400	117600	152800	82400	117600	118453.42	18.19	0	-5597	122400	120000	117400	115000	112400	121200	116200	77	35200	500	87020	100	1	15480593	18298	2626.67	10.70	12	0.09	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	1.68	N	078600	500	77 억		2815250	N	N	803	N	00	N