KissMeData/078600/price/prices-20240901.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	20240930	160652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112000	-2400	5	-2.10	22444867900	196115	118.55	115500	117900	111400	148700	80100	114400	114450.42	17.86	0	2217	119200	116800	115400	113000	111600	116100	112300	77	34300	500	84650	100	1	15480593	17338	2488.89	10.14	12	1.27	45.00	11045.00	163400	20240612	-31.46	67500	20231101	65.93	163400	-31.46	20240612	67800	65.19	20240214	163400	-31.46	20240612	67500	65.93	20231101	1.87	N	078600	500	77 억		2765282	N	N	1343	N	00	N
3	20240930	150701	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	113000	-1400	5	-1.22	20412290400	177966	107.58	115500	117900	111400	148700	80100	114400	114697.78	17.86	0	3529	119200	116800	115400	113000	111600	116100	112300	77	34300	500	84650	100	1	15480593	17493	2511.11	10.23	12	1.15	45.00	11045.00	163400	20240612	-30.84	67500	20231101	67.41	163400	-30.84	20240612	67800	66.67	20240214	163400	-30.84	20240612	67500	67.41	20231101	1.87	N	078600	500	77 억		2765282	N	N	1841	N	00	N
4	20240930	140700	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112300	-2100	5	-1.84	18120526400	157643	95.29	115500	117900	111400	148700	80100	114400	114946.76	17.86	0	-1262	119200	116800	115400	113000	111600	116100	112300	77	34300	500	84650	100	1	15480593	17385	2495.56	10.17	12	1.02	45.00	11045.00	163400	20240612	-31.27	67500	20231101	66.37	163400	-31.27	20240612	67800	65.63	20240214	163400	-31.27	20240612	67500	66.37	20231101	1.87	N	078600	500	77 억		2765282	N	N	1841	N	00	N
5	20240930	130658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114700	300	2	0.26	13752640300	118883	71.86	115500	117900	113800	148700	80100	114400	115682.65	17.86	0	-4301	119200	116800	115400	113000	111600	116100	112300	77	34300	500	84650	100	1	15480593	17756	2548.89	10.38	12	0.77	45.00	11045.00	163400	20240612	-29.80	67500	20231101	69.93	163400	-29.80	20240612	67800	69.17	20240214	163400	-29.80	20240612	67500	69.93	20231101	1.87	N	078600	500	77 억		2765282	N	N	1841	N	00	N
6	20240930	120654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115100	700	2	0.61	12422537000	107386	64.91	115500	117900	113800	148700	80100	114400	115681.72	17.86	0	-3036	119200	116800	115400	113000	111600	116100	112300	77	34300	500	84650	100	1	15480593	17818	2557.78	10.42	12	0.69	45.00	11045.00	163400	20240612	-29.56	67500	20231101	70.52	163400	-29.56	20240612	67800	69.76	20240214	163400	-29.56	20240612	67500	70.52	20231101	1.87	N	078600	500	77 억		2765282	N	N	1841	N	00	N
7	20240930	110653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114900	500	2	0.44	10493481600	90546	54.73	115500	117900	114600	148700	80100	114400	115891.94	17.86	0	-3166	119200	116800	115400	113000	111600	116100	112300	77	34300	500	84650	100	1	15480593	17787	2553.33	10.40	12	0.58	45.00	11045.00	163400	20240612	-29.68	67500	20231101	70.22	163400	-29.68	20240612	67800	69.47	20240214	163400	-29.68	20240612	67500	70.22	20231101	1.87	N	078600	500	77 억		2765282	N	N	1841	N	00	N
8	20240930	100651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116000	1600	2	1.40	8240737900	71071	42.96	115500	117900	114600	148700	80100	114400	115951.81	17.86	0	-33	119200	116800	115400	113000	111600	116100	112300	77	34300	500	84650	100	1	15480593	17957	2577.78	10.50	12	0.46	45.00	11045.00	163400	20240612	-29.01	67500	20231101	71.85	163400	-29.01	20240612	67800	71.09	20240214	163400	-29.01	20240612	67500	71.85	20231101	1.87	N	078600	500	77 억		2765282	N	N	1841	N	00	N
9	20240930	090627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115800	1400	2	1.22	1660317800	14367	8.68	115500	116400	114600	148700	80100	114400	115568.51	17.86	0	898	119200	116800	115400	113000	111600	116100	112300	77	34300	500	84650	100	1	15480593	17927	2573.33	10.48	12	0.09	45.00	11045.00	163400	20240612	-29.13	67500	20231101	71.56	163400	-29.13	20240612	67800	70.80	20240214	163400	-29.13	20240612	67500	71.56	20231101	1.87	N	078600	500	77 억		2765282	N	N	1841	N	00	N
10	20240927	160654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114400	-1200	5	-1.04	18812549800	163501	62.00	115900	117800	114000	150200	81000	115600	115061.87	18.05	0	-34156	120000	117800	113800	111600	107600	118900	112700	77	34600	500	85540	100	1	15480593	17710	2542.22	10.36	12	1.06	45.00	11045.00	163400	20240612	-29.99	67500	20231101	69.48	163400	-29.99	20240612	67800	68.73	20240214	163400	-29.99	20240612	67500	69.48	20231101	1.82	N	078600	500	77 억		2793859	N	N	1841	N	00	N
11	20240927	150659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114900	-700	5	-0.61	17137841600	148935	56.47	115900	117800	114000	150200	81000	115600	115069.04	18.05	0	-31998	120000	117800	113800	111600	107600	118900	112700	77	34600	500	85540	100	1	15480593	17787	2553.33	10.40	12	0.96	45.00	11045.00	163400	20240612	-29.68	67500	20231101	70.22	163400	-29.68	20240612	67800	69.47	20240214	163400	-29.68	20240612	67500	70.22	20231101	1.82	N	078600	500	77 억		2793859	N	N	1530	N	00	N
12	20240927	140706	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114500	-1100	5	-0.95	15444297200	134136	50.86	115900	117800	114000	150200	81000	115600	115138.87	18.05	0	-29786	120000	117800	113800	111600	107600	118900	112700	77	34600	500	85540	100	1	15480593	17725	2544.44	10.37	12	0.87	45.00	11045.00	163400	20240612	-29.93	67500	20231101	69.63	163400	-29.93	20240612	67800	68.88	20240214	163400	-29.93	20240612	67500	69.63	20231101	1.82	N	078600	500	77 억		2793859	N	N	1530	N	00	N
13	20240927	130658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115000	-600	5	-0.52	14575209200	126551	47.99	115900	117800	114000	150200	81000	115600	115172.40	18.05	0	-28912	120000	117800	113800	111600	107600	118900	112700	77	34600	500	85540	100	1	15480593	17803	2555.56	10.41	12	0.82	45.00	11045.00	163400	20240612	-29.62	67500	20231101	70.37	163400	-29.62	20240612	67800	69.62	20240214	163400	-29.62	20240612	67500	70.37	20231101	1.82	N	078600	500	77 억		2793859	N	N	1530	N	00	N
14	20240927	120654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114400	-1200	5	-1.04	13511991500	117293	44.48	115900	117800	114000	150200	81000	115600	115198.40	18.05	0	-27719	120000	117800	113800	111600	107600	118900	112700	77	34600	500	85540	100	1	15480593	17710	2542.22	10.36	12	0.76	45.00	11045.00	163400	20240612	-29.99	67500	20231101	69.48	163400	-29.99	20240612	67800	68.73	20240214	163400	-29.99	20240612	67500	69.48	20231101	1.82	N	078600	500	77 억		2793859	N	N	1530	N	00	N
15	20240927	110658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114600	-1000	5	-0.87	12432872500	107880	40.91	115900	117800	114000	150200	81000	115600	115247.03	18.05	0	-24264	120000	117800	113800	111600	107600	118900	112700	77	34600	500	85540	100	1	15480593	17741	2546.67	10.38	12	0.70	45.00	11045.00	163400	20240612	-29.87	67500	20231101	69.78	163400	-29.87	20240612	67800	69.03	20240214	163400	-29.87	20240612	67500	69.78	20231101	1.82	N	078600	500	77 억		2793859	N	N	1530	N	00	N
16	20240927	100657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114400	-1200	5	-1.04	10235736700	88664	33.62	115900	117800	114100	150200	81000	115600	115444.00	18.05	0	-21517	120000	117800	113800	111600	107600	118900	112700	77	34600	500	85540	100	1	15480593	17710	2542.22	10.36	12	0.57	45.00	11045.00	163400	20240612	-29.99	67500	20231101	69.48	163400	-29.99	20240612	67800	68.73	20240214	163400	-29.99	20240612	67500	69.48	20231101	1.82	N	078600	500	77 억		2793859	N	N	1530	N	00	N
17	20240927	090658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115700	100	2	0.09	3365868300	28985	10.99	115900	117800	114700	150200	81000	115600	116125.65	18.05	0	-11162	120000	117800	113800	111600	107600	118900	112700	77	34600	500	85540	100	1	15480593	17911	2571.11	10.48	12	0.19	45.00	11045.00	163400	20240612	-29.19	67500	20231101	71.41	163400	-29.19	20240612	67800	70.65	20240214	163400	-29.19	20240612	67500	71.41	20231101	1.82	N	078600	500	77 억		2793859	N	N	1530	N	00	N
18	20240926	160645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115600	6200	2	5.67	29654364900	261740	121.73	110600	116000	109800	142200	76600	109400	113293.57	17.95	0	21835	115400	112400	110700	107700	106000	111550	106850	77	32800	500	80950	100	1	15480593	17896	2568.89	10.47	12	1.69	45.00	11045.00	163400	20240612	-29.25	67500	20231101	71.26	163400	-29.25	20240612	67800	70.50	20240214	163400	-29.25	20240612	67500	71.26	20231101	1.88	N	078600	500	77 억		2779353	N	N	1428	N	00	N
19	20240926	150645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115900	6500	2	5.94	26987479700	238704	111.02	110600	116000	109800	142200	76600	109400	113059.88	17.95	0	23294	115400	112400	110700	107700	106000	111550	106850	77	32800	500	80950	100	1	15480593	17942	2575.56	10.49	12	1.54	45.00	11045.00	163400	20240612	-29.07	67500	20231101	71.70	163400	-29.07	20240612	67800	70.94	20240214	163400	-29.07	20240612	67500	71.70	20231101	1.88	N	078600	500	77 억		2779353	N	N	2106	N	00	N
20	20240926	140654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114100	4700	2	4.30	20798135800	184966	86.02	110600	114700	109800	142200	76600	109400	112444.67	17.95	0	25788	115400	112400	110700	107700	106000	111550	106850	77	32800	500	80950	100	1	15480593	17663	2535.56	10.33	12	1.19	45.00	11045.00	163400	20240612	-30.17	67500	20231101	69.04	163400	-30.17	20240612	67800	68.29	20240214	163400	-30.17	20240612	67500	69.04	20231101	1.88	N	078600	500	77 억		2779353	N	N	2106	N	00	N
21	20240926	130653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112700	3300	2	3.02	15859386700	141623	65.87	110600	113700	109800	142200	76600	109400	111984.95	17.95	0	12128	115400	112400	110700	107700	106000	111550	106850	77	32800	500	80950	100	1	15480593	17447	2504.44	10.20	12	0.91	45.00	11045.00	163400	20240612	-31.03	67500	20231101	66.96	163400	-31.03	20240612	67800	66.22	20240214	163400	-31.03	20240612	67500	66.96	20231101	1.88	N	078600	500	77 억		2779353	N	N	2106	N	00	N
22	20240926	120655	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	113400	4000	2	3.66	14156862100	126590	58.87	110600	113700	109800	142200	76600	109400	111834.31	17.95	0	9929	115400	112400	110700	107700	106000	111550	106850	77	32800	500	80950	100	1	15480593	17555	2520.00	10.27	12	0.82	45.00	11045.00	163400	20240612	-30.60	67500	20231101	68.00	163400	-30.60	20240612	67800	67.26	20240214	163400	-30.60	20240612	67500	68.00	20231101	1.88	N	078600	500	77 억		2779353	N	N	2106	N	00	N
23	20240926	110653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	113100	3700	2	3.38	11529225800	103398	48.09	110600	113200	109800	142200	76600	109400	111505.41	17.95	0	9161	115400	112400	110700	107700	106000	111550	106850	77	32800	500	80950	100	1	15480593	17509	2513.33	10.24	12	0.67	45.00	11045.00	163400	20240612	-30.78	67500	20231101	67.56	163400	-30.78	20240612	67800	66.81	20240214	163400	-30.78	20240612	67500	67.56	20231101	1.88	N	078600	500	77 억		2779353	N	N	2106	N	00	N
24	20240926	100654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111400	2000	2	1.83	7584301200	68286	31.76	110600	112400	109800	142200	76600	109400	111069.15	17.95	0	-2958	115400	112400	110700	107700	106000	111550	106850	77	32800	500	80950	100	1	15480593	17245	2475.56	10.09	12	0.44	45.00	11045.00	163400	20240612	-31.82	67500	20231101	65.04	163400	-31.82	20240612	67800	64.31	20240214	163400	-31.82	20240612	67500	65.04	20231101	1.88	N	078600	500	77 억		2779353	N	N	2106	N	00	N
25	20240926	090651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111400	2000	2	1.83	1310360200	11793	5.48	110600	112000	110300	142200	76600	109400	111128.04	17.95	0	-2222	115400	112400	110700	107700	106000	111550	106850	77	32800	500	80950	100	1	15480593	17245	2475.56	10.09	12	0.08	45.00	11045.00	163400	20240612	-31.82	67500	20231101	65.04	163400	-31.82	20240612	67800	64.31	20240214	163400	-31.82	20240612	67500	65.04	20231101	1.88	N	078600	500	77 억		2779353	N	N	2106	N	00	N
26	20240925	160645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	109400	-1600	5	-1.44	23671516000	213527	66.01	113500	113700	109000	144300	77700	111000	110862.15	17.98	0	-35017	116200	113600	108800	106200	101400	114900	107500	77	33300	500	82140	100	1	15480593	16936	2431.11	9.90	12	1.38	45.00	11045.00	163400	20240612	-33.05	67500	20231101	62.07	163400	-33.05	20240612	67800	61.36	20240214	163400	-33.05	20240612	67500	62.07	20231101	1.83	N	078600	500	77 억		2783170	N	N	2106	N	00	N
27	20240925	150651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	109200	-1800	5	-1.62	22159085200	199721	61.74	113500	113700	109000	144300	77700	111000	110950.20	17.98	0	-35035	116200	113600	108800	106200	101400	114900	107500	77	33300	500	82140	100	1	15480593	16905	2426.67	9.89	12	1.29	45.00	11045.00	163400	20240612	-33.17	67500	20231101	61.78	163400	-33.17	20240612	67800	61.06	20240214	163400	-33.17	20240612	67500	61.78	20231101	1.83	N	078600	500	77 억		2783170	N	N	4164	N	00	N
28	20240925	140652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111200	200	2	0.18	16713465100	150696	46.59	113500	113700	109000	144300	77700	111000	110908.49	17.98	0	-31023	116200	113600	108800	106200	101400	114900	107500	77	33300	500	82140	100	1	15480593	17214	2471.11	10.07	12	0.97	45.00	11045.00	163400	20240612	-31.95	67500	20231101	64.74	163400	-31.95	20240612	67800	64.01	20240214	163400	-31.95	20240612	67500	64.74	20231101	1.83	N	078600	500	77 억		2783170	N	N	4164	N	00	N
29	20240925	130651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	110800	-200	5	-0.18	15083312900	136003	42.04	113500	113700	109000	144300	77700	111000	110904.27	17.98	0	-25648	116200	113600	108800	106200	101400	114900	107500	77	33300	500	82140	100	1	15480593	17152	2462.22	10.03	12	0.88	45.00	11045.00	163400	20240612	-32.19	67500	20231101	64.15	163400	-32.19	20240612	67800	63.42	20240214	163400	-32.19	20240612	67500	64.15	20231101	1.83	N	078600	500	77 억		2783170	N	N	4164	N	00	N
30	20240925	120649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	110500	-500	5	-0.45	14014803900	126341	39.06	113500	113700	109000	144300	77700	111000	110928.39	17.98	0	-25510	116200	113600	108800	106200	101400	114900	107500	77	33300	500	82140	100	1	15480593	17106	2455.56	10.00	12	0.82	45.00	11045.00	163400	20240612	-32.37	67500	20231101	63.70	163400	-32.37	20240612	67800	62.98	20240214	163400	-32.37	20240612	67500	63.70	20231101	1.83	N	078600	500	77 억		2783170	N	N	4164	N	00	N
31	20240925	110648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	110500	-500	5	-0.45	12776840500	115134	35.59	113500	113700	109000	144300	77700	111000	110973.65	17.98	0	-24445	116200	113600	108800	106200	101400	114900	107500	77	33300	500	82140	100	1	15480593	17106	2455.56	10.00	12	0.74	45.00	11045.00	163400	20240612	-32.37	67500	20231101	63.70	163400	-32.37	20240612	67800	62.98	20240214	163400	-32.37	20240612	67500	63.70	20231101	1.83	N	078600	500	77 억		2783170	N	N	4164	N	00	N
32	20240925	100650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	110500	-500	5	-0.45	8890184500	79840	24.68	113500	113700	109500	144300	77700	111000	111350.01	17.98	0	-15153	116200	113600	108800	106200	101400	114900	107500	77	33300	500	82140	100	1	15480593	17106	2455.56	10.00	12	0.52	45.00	11045.00	163400	20240612	-32.37	67500	20231101	63.70	163400	-32.37	20240612	67800	62.98	20240214	163400	-32.37	20240612	67500	63.70	20231101	1.83	N	078600	500	77 억		2783170	N	N	4164	N	00	N
33	20240925	090651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	109500	-1500	5	-1.35	3708230200	33028	10.21	113500	113700	109500	144300	77700	111000	112275.35	17.98	0	-13531	116200	113600	108800	106200	101400	114900	107500	77	33300	500	82140	100	1	15480593	16951	2433.33	9.91	12	0.21	45.00	11045.00	163400	20240612	-32.99	67500	20231101	62.22	163400	-32.99	20240612	67800	61.50	20240214	163400	-32.99	20240612	67500	62.22	20231101	1.83	N	078600	500	77 억		2783170	N	N	4164	N	00	N
34	20240924	160645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111000	7000	2	6.73	35323478500	321543	144.91	104000	111400	104000	135200	72800	104000	109854.53	17.92	0	-19959	109533	106766	101533	98766	93533	108150	100150	77	31200	500	76960	100	1	15480593	17183	2466.67	10.05	12	2.08	45.00	11045.00	163400	20240612	-32.07	67500	20231101	64.44	163400	-32.07	20240612	67800	63.72	20240214	163400	-32.07	20240612	67500	64.44	20231101	1.83	N	078600	500	77 억		2773846	N	N	4093	N	00	N
35	20240924	150646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	111000	7000	2	6.73	33324934700	303563	136.80	104000	111400	104000	135200	72800	104000	109779.30	17.92	0	-20498	109533	106766	101533	98766	93533	108150	100150	77	31200	500	76960	100	1	15480593	17183	2466.67	10.05	12	1.96	45.00	11045.00	163400	20240612	-32.07	67500	20231101	64.44	163400	-32.07	20240612	67800	63.72	20240214	163400	-32.07	20240612	67500	64.44	20231101	1.83	N	078600	500	77 억		2773846	N	N	433	N	00	N
36	20240924	140645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	110600	6600	2	6.35	30748120900	280298	126.32	104000	111400	104000	135200	72800	104000	109697.97	17.92	0	-20459	109533	106766	101533	98766	93533	108150	100150	77	31200	500	76960	100	1	15480593	17122	2457.78	10.01	12	1.81	45.00	11045.00	163400	20240612	-32.31	67500	20231101	63.85	163400	-32.31	20240612	67800	63.13	20240214	163400	-32.31	20240612	67500	63.85	20231101	1.83	N	078600	500	77 억		2773846	N	N	433	N	00	N
37	20240924	130644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	109900	5900	2	5.67	28343062800	258541	116.51	104000	111400	104000	135200	72800	104000	109626.96	17.92	0	-18951	109533	106766	101533	98766	93533	108150	100150	77	31200	500	76960	100	1	15480593	17013	2442.22	9.95	12	1.67	45.00	11045.00	163400	20240612	-32.74	67500	20231101	62.81	163400	-32.74	20240612	67800	62.09	20240214	163400	-32.74	20240612	67500	62.81	20231101	1.83	N	078600	500	77 억		2773846	N	N	433	N	00	N
38	20240924	120643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	110100	6100	2	5.87	25528521700	233048	105.02	104000	111400	104000	135200	72800	104000	109541.90	17.92	0	-19102	109533	106766	101533	98766	93533	108150	100150	77	31200	500	76960	100	1	15480593	17044	2446.67	9.97	12	1.51	45.00	11045.00	163400	20240612	-32.62	67500	20231101	63.11	163400	-32.62	20240612	67800	62.39	20240214	163400	-32.62	20240612	67500	63.11	20231101	1.83	N	078600	500	77 억		2773846	N	N	433	N	00	N
39	20240924	110646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	109500	5500	2	5.29	24234541700	221264	99.71	104000	111400	104000	135200	72800	104000	109527.72	17.92	0	-18003	109533	106766	101533	98766	93533	108150	100150	77	31200	500	76960	100	1	15480593	16951	2433.33	9.91	12	1.43	45.00	11045.00	163400	20240612	-32.99	67500	20231101	62.22	163400	-32.99	20240612	67800	61.50	20240214	163400	-32.99	20240612	67500	62.22	20231101	1.83	N	078600	500	77 억		2773846	N	N	433	N	00	N
40	20240924	100644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	110500	6500	2	6.25	19822190100	180904	81.53	104000	111400	104000	135200	72800	104000	109572.98	17.92	0	-11302	109533	106766	101533	98766	93533	108150	100150	77	31200	500	76960	100	1	15480593	17106	2455.56	10.00	12	1.17	45.00	11045.00	163400	20240612	-32.37	67500	20231101	63.70	163400	-32.37	20240612	67800	62.98	20240214	163400	-32.37	20240612	67500	63.70	20231101	1.83	N	078600	500	77 억		2773846	N	N	433	N	00	N
41	20240924	090646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	109700	5700	2	5.48	4833157900	44675	20.13	104000	110100	104000	135200	72800	104000	108184.84	17.92	0	1424	109533	106766	101533	98766	93533	108150	100150	77	31200	500	76960	100	1	15480593	16982	2437.78	9.93	12	0.29	45.00	11045.00	163400	20240612	-32.86	67500	20231101	62.52	163400	-32.86	20240612	67800	61.80	20240214	163400	-32.86	20240612	67500	62.52	20231101	1.83	N	078600	500	77 억		2773846	N	N	433	N	00	N
42	20240923	160643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104000	7500	2	7.77	22441922500	219949	187.35	96800	104300	96300	125400	67600	96500	102024.92	17.91	0	19261	99700	98100	97200	95600	94700	97650	95150	77	28900	500	71410	100	1	15480593	16100	2311.11	9.42	12	1.42	45.00	11045.00	163400	20240612	-36.35	67500	20231101	54.07	163400	-36.35	20240612	67800	53.39	20240214	163400	-36.35	20240612	67500	54.07	20231101	1.84	N	078600	500	77 억		2772642	N	N	429	N	00	N
43	20240923	150644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103800	7300	2	7.56	20420860200	200505	170.78	96800	103900	96300	125400	67600	96500	101847.80	17.91	0	16602	99700	98100	97200	95600	94700	97650	95150	77	28900	500	71410	100	1	15480593	16069	2306.67	9.40	12	1.30	45.00	11045.00	163400	20240612	-36.47	67500	20231101	53.78	163400	-36.47	20240612	67800	53.10	20240214	163400	-36.47	20240612	67500	53.78	20231101	1.84	N	078600	500	77 억		2772642	N	N	84	N	00	N
44	20240923	140650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103300	6800	2	7.05	17702024400	174204	148.38	96800	103900	96300	125400	67600	96500	101617.37	17.91	0	16291	99700	98100	97200	95600	94700	97650	95150	77	28900	500	71410	100	1	15480593	15991	2295.56	9.35	12	1.13	45.00	11045.00	163400	20240612	-36.78	67500	20231101	53.04	163400	-36.78	20240612	67800	52.36	20240214	163400	-36.78	20240612	67500	53.04	20231101	1.84	N	078600	500	77 억		2772642	N	N	84	N	00	N
45	20240923	130645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	102900	6400	2	6.63	15996347500	157674	134.30	96800	103900	96300	125400	67600	96500	101452.82	17.91	0	14547	99700	98100	97200	95600	94700	97650	95150	77	28900	500	71410	100	1	15480593	15930	2286.67	9.32	12	1.02	45.00	11045.00	163400	20240612	-37.03	67500	20231101	52.44	163400	-37.03	20240612	67800	51.77	20240214	163400	-37.03	20240612	67500	52.44	20231101	1.84	N	078600	500	77 억		2772642	N	N	84	N	00	N
46	20240923	120643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	101900	5400	2	5.60	14972729400	147695	125.80	96800	103900	96300	125400	67600	96500	101376.83	17.91	0	16082	99700	98100	97200	95600	94700	97650	95150	77	28900	500	71410	100	1	15480593	15775	2264.44	9.23	12	0.95	45.00	11045.00	163400	20240612	-37.64	67500	20231101	50.96	163400	-37.64	20240612	67800	50.29	20240214	163400	-37.64	20240612	67500	50.96	20231101	1.84	N	078600	500	77 억		2772642	N	N	84	N	00	N
47	20240923	110645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	102700	6200	2	6.42	13510998500	133362	113.59	96800	103900	96300	125400	67600	96500	101311.61	17.91	0	13824	99700	98100	97200	95600	94700	97650	95150	77	28900	500	71410	100	1	15480593	15899	2282.22	9.30	12	0.86	45.00	11045.00	163400	20240612	-37.15	67500	20231101	52.15	163400	-37.15	20240612	67800	51.47	20240214	163400	-37.15	20240612	67500	52.15	20231101	1.84	N	078600	500	77 억		2772642	N	N	84	N	00	N
48	20240923	100643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	102200	5700	2	5.91	9637879500	95672	81.49	96800	102400	96300	125400	67600	96500	100739.88	17.91	0	10971	99700	98100	97200	95600	94700	97650	95150	77	28900	500	71410	100	1	15480593	15821	2271.11	9.25	12	0.62	45.00	11045.00	163400	20240612	-37.45	67500	20231101	51.41	163400	-37.45	20240612	67800	50.74	20240214	163400	-37.45	20240612	67500	51.41	20231101	1.84	N	078600	500	77 억		2772642	N	N	84	N	00	N
49	20240923	090643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	99600	3100	2	3.21	914804300	9345	7.96	96800	99600	96300	125400	67600	96500	97896.12	17.91	0	2141	99700	98100	97200	95600	94700	97650	95150	77	28900	500	71410	100	1	15480593	15419	2213.33	9.02	12	0.06	45.00	11045.00	163400	20240612	-39.05	67500	20231101	47.56	163400	-39.05	20240612	67800	46.90	20240214	163400	-39.05	20240612	67500	47.56	20231101	1.84	N	078600	500	77 억		2772642	N	N	84	N	00	N
50	20240913	160612	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	97000	-1200	5	-1.22	10527743500	107865	61.87	98200	99800	96200	127600	68800	98200	97601.93	17.73	0	-1230	102066	100132	97366	95432	92666	101100	96400	77	29400	500	72660	100	1	15480593	15016	2155.56	8.78	12	0.70	45.00	11045.00	163400	20240612	-40.64	67500	20231101	43.70	163400	-40.64	20240612	67800	43.07	20240214	163400	-40.64	20240612	67500	43.70	20231101	1.90	N	078600	500	77 억		2744746	N	N	1283	N	00	N
51	20240913	150617	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	97400	-800	5	-0.81	8205216200	83951	48.15	98200	99800	96200	127600	68800	98200	97738.16	17.73	0	-5371	102066	100132	97366	95432	92666	101100	96400	77	29400	500	72660	100	1	15480593	15078	2164.44	8.82	12	0.54	45.00	11045.00	163400	20240612	-40.39	67500	20231101	44.30	163400	-40.39	20240612	67800	43.66	20240214	163400	-40.39	20240612	67500	44.30	20231101	1.90	N	078600	500	77 억		2744746	N	N	250	N	00	N
52	20240913	140620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	97700	-500	5	-0.51	6458371200	66179	37.96	98200	99800	96200	127600	68800	98200	97589.43	17.73	0	-2625	102066	100132	97366	95432	92666	101100	96400	77	29400	500	72660	100	1	15480593	15125	2171.11	8.85	12	0.43	45.00	11045.00	163400	20240612	-40.21	67500	20231101	44.74	163400	-40.21	20240612	67800	44.10	20240214	163400	-40.21	20240612	67500	44.74	20231101	1.90	N	078600	500	77 억		2744746	N	N	250	N	00	N
53	20240913	130616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	97300	-900	5	-0.92	5762098600	59040	33.87	98200	99800	96200	127600	68800	98200	97596.52	17.73	0	-4177	102066	100132	97366	95432	92666	101100	96400	77	29400	500	72660	100	1	15480593	15063	2162.22	8.81	12	0.38	45.00	11045.00	163400	20240612	-40.45	67500	20231101	44.15	163400	-40.45	20240612	67800	43.51	20240214	163400	-40.45	20240612	67500	44.15	20231101	1.90	N	078600	500	77 억		2744746	N	N	250	N	00	N
54	20240913	120616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	97100	-1100	5	-1.12	5156516700	52817	30.30	98200	99800	96200	127600	68800	98200	97629.87	17.73	0	-3590	102066	100132	97366	95432	92666	101100	96400	77	29400	500	72660	100	1	15480593	15032	2157.78	8.79	12	0.34	45.00	11045.00	163400	20240612	-40.58	67500	20231101	43.85	163400	-40.58	20240612	67800	43.22	20240214	163400	-40.58	20240612	67500	43.85	20231101	1.90	N	078600	500	77 억		2744746	N	N	250	N	00	N
55	20240913	110617	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	97300	-900	5	-0.92	4293071100	43898	25.18	98200	99800	96200	127600	68800	98200	97796.51	17.73	0	-2972	102066	100132	97366	95432	92666	101100	96400	77	29400	500	72660	100	1	15480593	15063	2162.22	8.81	12	0.28	45.00	11045.00	163400	20240612	-40.45	67500	20231101	44.15	163400	-40.45	20240612	67800	43.51	20240214	163400	-40.45	20240612	67500	44.15	20231101	1.90	N	078600	500	77 억		2744746	N	N	250	N	00	N
56	20240913	100619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	97800	-400	5	-0.41	3498276000	35744	20.50	98200	99800	96200	127600	68800	98200	97870.30	17.73	0	-3417	102066	100132	97366	95432	92666	101100	96400	77	29400	500	72660	100	1	15480593	15140	2173.33	8.85	12	0.23	45.00	11045.00	163400	20240612	-40.15	67500	20231101	44.89	163400	-40.15	20240612	67800	44.25	20240214	163400	-40.15	20240612	67500	44.89	20231101	1.90	N	078600	500	77 억		2744746	N	N	250	N	00	N
57	20240913	090621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	98100	-100	5	-0.10	549464300	5615	3.22	98200	98500	97200	127600	68800	98200	97856.51	17.73	0	58	102066	100132	97366	95432	92666	101100	96400	77	29400	500	72660	100	1	15480593	15186	2180.00	8.88	12	0.04	45.00	11045.00	163400	20240612	-39.96	67500	20231101	45.33	163400	-39.96	20240612	67800	44.69	20240214	163400	-39.96	20240612	67500	45.33	20231101	1.90	N	078600	500	77 억		2744746	N	N	250	N	00	N
58	20240912	160610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	98200	4000	2	4.25	16867567300	173558	84.50	96300	99300	94600	122400	66000	94200	97183.13	17.97	0	-27180	98333	96266	93633	91566	88933	97300	92600	77	28200	500	69700	100	1	15480593	15202	2182.22	8.89	12	1.12	45.00	11045.00	163400	20240612	-39.90	67500	20231101	45.48	163400	-39.90	20240612	67800	44.84	20240214	163400	-39.90	20240612	67500	45.48	20231101	1.90	N	078600	500	77 억		2782109	N	N	245	N	00	N
59	20240912	150615	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	99100	4900	2	5.20	14900214800	153598	74.78	96300	99100	94600	122400	66000	94200	97007.87	17.97	0	-21842	98333	96266	93633	91566	88933	97300	92600	77	28200	500	69700	100	1	15480593	15341	2202.22	8.97	12	0.99	45.00	11045.00	163400	20240612	-39.35	67500	20231101	46.81	163400	-39.35	20240612	67800	46.17	20240214	163400	-39.35	20240612	67500	46.81	20231101	1.90	N	078600	500	77 억		2782109	N	N	2342	N	00	N
60	20240912	140617	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	98700	4500	2	4.78	11798782700	122192	59.49	96300	98800	94600	122400	66000	94200	96559.37	17.97	0	-15555	98333	96266	93633	91566	88933	97300	92600	77	28200	500	69700	100	1	15480593	15279	2193.33	8.94	12	0.79	45.00	11045.00	163400	20240612	-39.60	67500	20231101	46.22	163400	-39.60	20240612	67800	45.58	20240214	163400	-39.60	20240612	67500	46.22	20231101	1.90	N	078600	500	77 억		2782109	N	N	2342	N	00	N
61	20240912	130614	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	97600	3400	2	3.61	9021048300	93845	45.69	96300	97600	94600	122400	66000	94200	96127.11	17.97	0	-13028	98333	96266	93633	91566	88933	97300	92600	77	28200	500	69700	100	1	15480593	15109	2168.89	8.84	12	0.61	45.00	11045.00	163400	20240612	-40.27	67500	20231101	44.59	163400	-40.27	20240612	67800	43.95	20240214	163400	-40.27	20240612	67500	44.59	20231101	1.90	N	078600	500	77 억		2782109	N	N	2342	N	00	N
62	20240912	120613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	97000	2800	2	2.97	8088289800	84245	41.01	96300	97300	94600	122400	66000	94200	96009.14	17.97	0	-15249	98333	96266	93633	91566	88933	97300	92600	77	28200	500	69700	100	1	15480593	15016	2155.56	8.78	12	0.54	45.00	11045.00	163400	20240612	-40.64	67500	20231101	43.70	163400	-40.64	20240612	67800	43.07	20240214	163400	-40.64	20240612	67500	43.70	20231101	1.90	N	078600	500	77 억		2782109	N	N	2342	N	00	N
63	20240912	110611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	96200	2000	2	2.12	6412381600	66935	32.59	96300	96800	94600	122400	66000	94200	95800.13	17.97	0	-19243	98333	96266	93633	91566	88933	97300	92600	77	28200	500	69700	100	1	15480593	14892	2137.78	8.71	12	0.43	45.00	11045.00	163400	20240612	-41.13	67500	20231101	42.52	163400	-41.13	20240612	67800	41.89	20240214	163400	-41.13	20240612	67500	42.52	20231101	1.90	N	078600	500	77 억		2782109	N	N	2342	N	00	N
64	20240912	100613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	95200	1000	2	1.06	4875518700	50870	24.77	96300	96800	94600	122400	66000	94200	95842.71	17.97	0	-11928	98333	96266	93633	91566	88933	97300	92600	77	28200	500	69700	100	1	15480593	14738	2115.56	8.62	12	0.33	45.00	11045.00	163400	20240612	-41.74	67500	20231101	41.04	163400	-41.74	20240612	67800	40.41	20240214	163400	-41.74	20240612	67500	41.04	20231101	1.90	N	078600	500	77 억		2782109	N	N	2342	N	00	N
65	20240912	090614	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	95800	1600	2	1.70	1069153200	11167	5.44	96300	96300	95100	122400	66000	94200	95742.20	17.97	0	-3557	98333	96266	93633	91566	88933	97300	92600	77	28200	500	69700	100	1	15480593	14830	2128.89	8.67	12	0.07	45.00	11045.00	163400	20240612	-41.37	67500	20231101	41.93	163400	-41.37	20240612	67800	41.30	20240214	163400	-41.37	20240612	67500	41.93	20231101	1.90	N	078600	500	77 억		2782109	N	N	2342	N	00	N
66	20240911	160601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	94200	3400	2	3.74	19033944200	203572	128.65	91000	95700	91000	118000	63600	90800	93499.37	18.10	0	19269	95400	93100	91800	89500	88200	92450	88850	77	27200	500	67190	100	1	15480593	14583	2093.33	8.53	12	1.32	45.00	11045.00	163400	20240612	-42.35	67500	20231101	39.56	163400	-42.35	20240612	67800	38.94	20240214	163400	-42.35	20240612	67500	39.56	20231101	1.95	N	078600	500	77 억		2801273	N	N	2338	N	00	N
67	20240911	150605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	93900	3100	2	3.41	17890121100	191430	120.98	91000	95700	91000	118000	63600	90800	93455.17	18.10	0	14413	95400	93100	91800	89500	88200	92450	88850	77	27200	500	67190	100	1	15480593	14536	2086.67	8.50	12	1.24	45.00	11045.00	163400	20240612	-42.53	67500	20231101	39.11	163400	-42.53	20240612	67800	38.50	20240214	163400	-42.53	20240612	67500	39.11	20231101	1.95	N	078600	500	77 억		2801273	N	N	843	N	00	N
68	20240911	140604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	95500	4700	2	5.18	14385864800	154252	97.48	91000	95700	91000	118000	63600	90800	93262.11	18.10	0	12787	95400	93100	91800	89500	88200	92450	88850	77	27200	500	67190	100	1	15480593	14784	2122.22	8.65	12	1.00	45.00	11045.00	163400	20240612	-41.55	67500	20231101	41.48	163400	-41.55	20240612	67800	40.86	20240214	163400	-41.55	20240612	67500	41.48	20231101	1.95	N	078600	500	77 억		2801273	N	N	843	N	00	N
69	20240911	130604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	93800	3000	2	3.30	9794042800	105773	66.84	91000	94000	91000	118000	63600	90800	92594.94	18.10	0	13176	95400	93100	91800	89500	88200	92450	88850	77	27200	500	67190	100	1	15480593	14521	2084.44	8.49	12	0.68	45.00	11045.00	163400	20240612	-42.59	67500	20231101	38.96	163400	-42.59	20240612	67800	38.35	20240214	163400	-42.59	20240612	67500	38.96	20231101	1.95	N	078600	500	77 억		2801273	N	N	843	N	00	N
70	20240911	120607	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	92600	1800	2	1.98	8194581300	88602	55.99	91000	94000	91000	118000	63600	90800	92487.56	18.10	0	11308	95400	93100	91800	89500	88200	92450	88850	77	27200	500	67190	100	1	15480593	14335	2057.78	8.38	12	0.57	45.00	11045.00	163400	20240612	-43.33	67500	20231101	37.19	163400	-43.33	20240612	67800	36.58	20240214	163400	-43.33	20240612	67500	37.19	20231101	1.95	N	078600	500	77 억		2801273	N	N	843	N	00	N
71	20240911	110559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	92200	1400	2	1.54	5522815600	59916	37.86	91000	93100	91000	118000	63600	90800	92176.00	18.10	0	5430	95400	93100	91800	89500	88200	92450	88850	77	27200	500	67190	100	1	15480593	14273	2048.89	8.35	12	0.39	45.00	11045.00	163400	20240612	-43.57	67500	20231101	36.59	163400	-43.57	20240612	67800	35.99	20240214	163400	-43.57	20240612	67500	36.59	20231101	1.95	N	078600	500	77 억		2801273	N	N	843	N	00	N
72	20240911	100559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	92400	1600	2	1.76	3843871900	41729	26.37	91000	93100	91000	118000	63600	90800	92115.15	18.10	0	7306	95400	93100	91800	89500	88200	92450	88850	77	27200	500	67190	100	1	15480593	14304	2053.33	8.37	12	0.27	45.00	11045.00	163400	20240612	-43.45	67500	20231101	36.89	163400	-43.45	20240612	67800	36.28	20240214	163400	-43.45	20240612	67500	36.89	20231101	1.95	N	078600	500	77 억		2801273	N	N	843	N	00	N
73	20240911	090609	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	92600	1800	2	1.98	678590500	7374	4.66	91000	92700	91000	118000	63600	90800	92024.92	18.10	0	1880	95400	93100	91800	89500	88200	92450	88850	77	27200	500	67190	100	1	15480593	14335	2057.78	8.38	12	0.05	45.00	11045.00	163400	20240612	-43.33	67500	20231101	37.19	163400	-43.33	20240612	67800	36.58	20240214	163400	-43.33	20240612	67500	37.19	20231101	1.95	N	078600	500	77 억		2801273	N	N	843	N	00	N
74	20240910	160602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	90800	-2400	5	-2.58	14387258100	156683	70.36	93200	94100	90500	121100	65300	93200	91828.06	18.39	0	11862	95733	94466	91933	90666	88133	95100	91300	77	27900	500	68960	100	1	15480593	14056	2017.78	8.22	12	1.01	45.00	11045.00	163400	20240612	-44.43	67500	20231101	34.52	163400	-44.43	20240612	67800	33.92	20240214	163400	-44.43	20240612	67500	34.52	20231101	1.98	N	078600	500	77 억		2847212	N	N	843	N	00	N
75	20240910	150605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	91100	-2100	5	-2.25	13068773200	142181	63.85	93200	94100	90500	121100	65300	93200	91916.43	18.39	0	9262	95733	94466	91933	90666	88133	95100	91300	77	27900	500	68960	100	1	15480593	14103	2024.44	8.25	12	0.92	45.00	11045.00	163400	20240612	-44.25	67500	20231101	34.96	163400	-44.25	20240612	67800	34.37	20240214	163400	-44.25	20240612	67500	34.96	20231101	1.98	N	078600	500	77 억		2847212	N	N	61	N	00	N
76	20240910	140602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	91100	-2100	5	-2.25	10988642500	119323	53.59	93200	94100	90500	121100	65300	93200	92091.55	18.39	0	2746	95733	94466	91933	90666	88133	95100	91300	77	27900	500	68960	100	1	15480593	14103	2024.44	8.25	12	0.77	45.00	11045.00	163400	20240612	-44.25	67500	20231101	34.96	163400	-44.25	20240612	67800	34.37	20240214	163400	-44.25	20240612	67500	34.96	20231101	1.98	N	078600	500	77 억		2847212	N	N	61	N	00	N
77	20240910	130602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	90700	-2500	5	-2.68	9353347100	101318	45.50	93200	94100	90700	121100	65300	93200	92316.72	18.39	0	-6420	95733	94466	91933	90666	88133	95100	91300	77	27900	500	68960	100	1	15480593	14041	2015.56	8.21	12	0.65	45.00	11045.00	163400	20240612	-44.49	67500	20231101	34.37	163400	-44.49	20240612	67800	33.78	20240214	163400	-44.49	20240612	67500	34.37	20231101	1.98	N	078600	500	77 억		2847212	N	N	61	N	00	N
78	20240910	120602	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	91000	-2200	5	-2.36	8023451700	86691	38.93	93200	94100	90900	121100	65300	93200	92552.29	18.39	0	-11641	95733	94466	91933	90666	88133	95100	91300	77	27900	500	68960	100	1	15480593	14087	2022.22	8.24	12	0.56	45.00	11045.00	163400	20240612	-44.31	67500	20231101	34.81	163400	-44.31	20240612	67800	34.22	20240214	163400	-44.31	20240612	67500	34.81	20231101	1.98	N	078600	500	77 억		2847212	N	N	61	N	00	N
79	20240910	110600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	92000	-1200	5	-1.29	6094691700	65571	29.45	93200	94100	91800	121100	65300	93200	92947.97	18.39	0	-15350	95733	94466	91933	90666	88133	95100	91300	77	27900	500	68960	100	1	15480593	14242	2044.44	8.33	12	0.42	45.00	11045.00	163400	20240612	-43.70	67500	20231101	36.30	163400	-43.70	20240612	67800	35.69	20240214	163400	-43.70	20240612	67500	36.30	20231101	1.98	N	078600	500	77 억		2847212	N	N	61	N	00	N
80	20240910	100603	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	93400	200	2	0.21	4382394000	47055	21.13	93200	94100	92000	121100	65300	93200	93133.44	18.39	0	-9987	95733	94466	91933	90666	88133	95100	91300	77	27900	500	68960	100	1	15480593	14459	2075.56	8.46	12	0.30	45.00	11045.00	163400	20240612	-42.84	67500	20231101	38.37	163400	-42.84	20240612	67800	37.76	20240214	163400	-42.84	20240612	67500	38.37	20231101	1.98	N	078600	500	77 억		2847212	N	N	61	N	00	N
81	20240910	090601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	93500	300	2	0.32	1299057000	13913	6.25	93200	94100	92900	121100	65300	93200	93370.04	18.39	0	-6327	95733	94466	91933	90666	88133	95100	91300	77	27900	500	68960	100	1	15480593	14474	2077.78	8.47	12	0.09	45.00	11045.00	163400	20240612	-42.78	67500	20231101	38.52	163400	-42.78	20240612	67800	37.91	20240214	163400	-42.78	20240612	67500	38.52	20231101	1.98	N	078600	500	77 억		2847212	N	N	61	N	00	N
82	20240909	160550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	93200	300	2	0.32	19837419500	217678	51.68	90300	93200	89400	120700	65100	92900	91123.40	18.25	0	16247	105033	98966	95733	89666	86433	97350	88050	77	27800	500	68740	100	1	15480593	14428	2071.11	8.44	12	1.41	45.00	11045.00	163400	20240612	-42.96	67500	20231101	38.07	163400	-42.96	20240612	67800	37.46	20240214	163400	-42.96	20240612	67500	38.07	20231101	2.02	N	078600	500	77 억		2825925	N	N	61	N	00	N
83	20240909	150553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	91900	-1000	5	-1.08	18456751000	202749	48.14	90300	93100	89400	120700	65100	92900	91031.49	18.25	0	16208	105033	98966	95733	89666	86433	97350	88050	77	27800	500	68740	100	1	15480593	14227	2042.22	8.32	12	1.31	45.00	11045.00	163400	20240612	-43.76	67500	20231101	36.15	163400	-43.76	20240612	67800	35.55	20240214	163400	-43.76	20240612	67500	36.15	20231101	2.02	N	078600	500	77 억		2825925	N	N	119	N	00	N
84	20240909	140558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	92200	-700	5	-0.75	16320658300	179610	42.64	90300	93100	89400	120700	65100	92900	90865.95	18.25	0	11417	105033	98966	95733	89666	86433	97350	88050	77	27800	500	68740	100	1	15480593	14273	2048.89	8.35	12	1.16	45.00	11045.00	163400	20240612	-43.57	67500	20231101	36.59	163400	-43.57	20240612	67800	35.99	20240214	163400	-43.57	20240612	67500	36.59	20231101	2.02	N	078600	500	77 억		2825925	N	N	119	N	00	N
85	20240909	130555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	91200	-1700	5	-1.83	13390843000	147742	35.08	90300	91700	89400	120700	65100	92900	90634.97	18.25	0	4296	105033	98966	95733	89666	86433	97350	88050	77	27800	500	68740	100	1	15480593	14118	2026.67	8.26	12	0.95	45.00	11045.00	163400	20240612	-44.19	67500	20231101	35.11	163400	-44.19	20240612	67800	34.51	20240214	163400	-44.19	20240612	67500	35.11	20231101	2.02	N	078600	500	77 억		2825925	N	N	119	N	00	N
86	20240909	120552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	91100	-1800	5	-1.94	11746472400	129681	30.79	90300	91700	89400	120700	65100	92900	90577.76	18.25	0	2545	105033	98966	95733	89666	86433	97350	88050	77	27800	500	68740	100	1	15480593	14103	2024.44	8.25	12	0.84	45.00	11045.00	163400	20240612	-44.25	67500	20231101	34.96	163400	-44.25	20240612	67800	34.37	20240214	163400	-44.25	20240612	67500	34.96	20231101	2.02	N	078600	500	77 억		2825925	N	N	119	N	00	N
87	20240909	110553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	90600	-2300	5	-2.48	9732521000	107537	25.53	90300	91700	89400	120700	65100	92900	90501.45	18.25	0	-1981	105033	98966	95733	89666	86433	97350	88050	77	27800	500	68740	100	1	15480593	14025	2013.33	8.20	12	0.69	45.00	11045.00	163400	20240612	-44.55	67500	20231101	34.22	163400	-44.55	20240612	67800	33.63	20240214	163400	-44.55	20240612	67500	34.22	20231101	2.02	N	078600	500	77 억		2825925	N	N	119	N	00	N
88	20240909	100557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	90400	-2500	5	-2.69	7527337100	83073	19.72	90300	91700	89600	120700	65100	92900	90608.05	18.25	0	-1695	105033	98966	95733	89666	86433	97350	88050	77	27800	500	68740	100	1	15480593	13994	2008.89	8.18	12	0.54	45.00	11045.00	163400	20240612	-44.68	67500	20231101	33.93	163400	-44.68	20240612	67800	33.33	20240214	163400	-44.68	20240612	67500	33.93	20231101	2.02	N	078600	500	77 억		2825925	N	N	119	N	00	N
89	20240909	090551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	91400	-1500	5	-1.61	2108569500	23264	5.52	90300	91400	90200	120700	65100	92900	90625.73	18.25	0	4634	105033	98966	95733	89666	86433	97350	88050	77	27800	500	68740	100	1	15480593	14149	2031.11	8.28	12	0.15	45.00	11045.00	163400	20240612	-44.06	67500	20231101	35.41	163400	-44.06	20240612	67800	34.81	20240214	163400	-44.06	20240612	67500	35.41	20231101	2.02	N	078600	500	77 억		2825925	N	N	119	N	00	N
90	20240906	160545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	92900	-8100	5	-8.02	39717054200	417570	272.99	100700	101800	92500	131300	70700	101000	95120.16	17.83	0	62843	107933	104466	102333	98866	96733	103400	97800	77	30300	500	74740	100	1	15480593	14381	2064.44	8.41	12	2.70	45.00	11045.00	163400	20240612	-43.15	67500	20231101	37.63	163400	-43.15	20240612	67800	37.02	20240214	163400	-43.15	20240612	67500	37.63	20231101	2.12	N	078600	500	77 억		2760241	N	N	119	N	00	N
91	20240906	150554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	93700	-7300	5	-7.23	34408635900	360487	235.68	100700	101800	93500	131300	70700	101000	95450.42	17.83	0	57493	107933	104466	102333	98866	96733	103400	97800	77	30300	500	74740	100	1	15480593	14505	2082.22	8.48	12	2.33	45.00	11045.00	163400	20240612	-42.66	67500	20231101	38.81	163400	-42.66	20240612	67800	38.20	20240214	163400	-42.66	20240612	67500	38.81	20231101	2.12	N	078600	500	77 억		2760241	N	N	512	N	00	N
92	20240906	140556	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	93600	-7400	5	-7.33	28467411100	297106	194.24	100700	101800	93500	131300	70700	101000	95815.67	17.83	0	36085	107933	104466	102333	98866	96733	103400	97800	77	30300	500	74740	100	1	15480593	14490	2080.00	8.47	12	1.92	45.00	11045.00	163400	20240612	-42.72	67500	20231101	38.67	163400	-42.72	20240612	67800	38.05	20240214	163400	-42.72	20240612	67500	38.67	20231101	2.12	N	078600	500	77 억		2760241	N	N	512	N	00	N
93	20240906	130553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	93600	-7400	5	-7.33	23841610700	247785	161.99	100700	101800	93500	131300	70700	101000	96218.94	17.83	0	22762	107933	104466	102333	98866	96733	103400	97800	77	30300	500	74740	100	1	15480593	14490	2080.00	8.47	12	1.60	45.00	11045.00	163400	20240612	-42.72	67500	20231101	38.67	163400	-42.72	20240612	67800	38.05	20240214	163400	-42.72	20240612	67500	38.67	20231101	2.12	N	078600	500	77 억		2760241	N	N	512	N	00	N
94	20240906	120554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	94700	-6300	5	-6.24	18018255800	185962	121.58	100700	101800	94400	131300	70700	101000	96892.14	17.83	0	14059	107933	104466	102333	98866	96733	103400	97800	77	30300	500	74740	100	1	15480593	14660	2104.44	8.57	12	1.20	45.00	11045.00	163400	20240612	-42.04	67500	20231101	40.30	163400	-42.04	20240612	67800	39.68	20240214	163400	-42.04	20240612	67500	40.30	20231101	2.12	N	078600	500	77 억		2760241	N	N	512	N	00	N
95	20240906	110557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	97000	-4000	5	-3.96	11978529500	122506	80.09	100700	101800	96000	131300	70700	101000	97779.13	17.83	0	13552	107933	104466	102333	98866	96733	103400	97800	77	30300	500	74740	100	1	15480593	15016	2155.56	8.78	12	0.79	45.00	11045.00	163400	20240612	-40.64	67500	20231101	43.70	163400	-40.64	20240612	67800	43.07	20240214	163400	-40.64	20240612	67500	43.70	20231101	2.12	N	078600	500	77 억		2760241	N	N	512	N	00	N
96	20240906	100551	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	96600	-4400	5	-4.36	8490696200	86395	56.48	100700	101800	96000	131300	70700	101000	98277.63	17.83	0	13586	107933	104466	102333	98866	96733	103400	97800	77	30300	500	74740	100	1	15480593	14954	2146.67	8.75	12	0.56	45.00	11045.00	163400	20240612	-40.88	67500	20231101	43.11	163400	-40.88	20240612	67800	42.48	20240214	163400	-40.88	20240612	67500	43.11	20231101	2.12	N	078600	500	77 억		2760241	N	N	512	N	00	N
97	20240906	090554	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	101100	100	2	0.10	855328900	8459	5.53	100700	101800	100500	131300	70700	101000	101114.66	17.83	0	619	107933	104466	102333	98866	96733	103400	97800	77	30300	500	74740	100	1	15480593	15651	2246.67	9.15	12	0.05	45.00	11045.00	163400	20240612	-38.13	67500	20231101	49.78	163400	-38.13	20240612	67800	49.12	20240214	163400	-38.13	20240612	67500	49.78	20231101	2.12	N	078600	500	77 억		2760241	N	N	512	N	00	N
98	20240905	160545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	101000	-2900	5	-2.79	15475007500	151000	91.81	104900	105800	100200	135000	72800	103900	102486.01	17.51	0	22560	108300	106100	104400	102200	100500	107200	103300	77	31100	500	76880	100	1	15480593	15635	2244.44	9.14	12	0.98	45.00	11045.00	163400	20240612	-38.19	67500	20231101	49.63	163400	-38.19	20240612	67800	48.97	20240214	163400	-38.19	20240612	67500	49.63	20231101	2.03	N	078600	500	77 억		2711266	N	N	512	N	00	N
99	20240905	150553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	101800	-2100	5	-2.02	14514818800	141530	86.05	104900	105800	100200	135000	72800	103900	102556.24	17.51	0	21865	108300	106100	104400	102200	100500	107200	103300	77	31100	500	76880	100	1	15480593	15759	2262.22	9.22	12	0.91	45.00	11045.00	163400	20240612	-37.70	67500	20231101	50.81	163400	-37.70	20240612	67800	50.15	20240214	163400	-37.70	20240612	67500	50.81	20231101	2.03	N	078600	500	77 억		2711266	N	N	231	N	00	N
100	20240905	140550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	100400	-3500	5	-3.37	12390199200	120549	73.30	104900	105800	100200	135000	72800	103900	102781.20	17.51	0	15620	108300	106100	104400	102200	100500	107200	103300	77	31100	500	76880	100	1	15480593	15543	2231.11	9.09	12	0.78	45.00	11045.00	163400	20240612	-38.56	67500	20231101	48.74	163400	-38.56	20240612	67800	48.08	20240214	163400	-38.56	20240612	67500	48.74	20231101	2.03	N	078600	500	77 억		2711266	N	N	231	N	00	N
101	20240905	130553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	100700	-3200	5	-3.08	10762644700	104382	63.47	104900	105800	100500	135000	72800	103900	103108.05	17.51	0	9942	108300	106100	104400	102200	100500	107200	103300	77	31100	500	76880	100	1	15480593	15589	2237.78	9.12	12	0.67	45.00	11045.00	163400	20240612	-38.37	67500	20231101	49.19	163400	-38.37	20240612	67800	48.53	20240214	163400	-38.37	20240612	67500	49.19	20231101	2.03	N	078600	500	77 억		2711266	N	N	231	N	00	N
102	20240905	120549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	102200	-1700	5	-1.64	8500941400	81999	49.86	104900	105800	101100	135000	72800	103900	103671.21	17.51	0	2421	108300	106100	104400	102200	100500	107200	103300	77	31100	500	76880	100	1	15480593	15821	2271.11	9.25	12	0.53	45.00	11045.00	163400	20240612	-37.45	67500	20231101	51.41	163400	-37.45	20240612	67800	50.74	20240214	163400	-37.45	20240612	67500	51.41	20231101	2.03	N	078600	500	77 억		2711266	N	N	231	N	00	N
103	20240905	110546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	102600	-1300	5	-1.25	6168425000	59126	35.95	104900	105800	102500	135000	72800	103900	104326.96	17.51	0	-8359	108300	106100	104400	102200	100500	107200	103300	77	31100	500	76880	100	1	15480593	15883	2280.00	9.29	12	0.38	45.00	11045.00	163400	20240612	-37.21	67500	20231101	52.00	163400	-37.21	20240612	67800	51.33	20240214	163400	-37.21	20240612	67500	52.00	20231101	2.03	N	078600	500	77 억		2711266	N	N	231	N	00	N
104	20240905	100547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104700	800	2	0.77	3785401000	36141	21.97	104900	105800	103600	135000	72800	103900	104740.38	17.51	0	-3467	108300	106100	104400	102200	100500	107200	103300	77	31100	500	76880	100	1	15480593	16208	2326.67	9.48	12	0.23	45.00	11045.00	163400	20240612	-35.92	67500	20231101	55.11	163400	-35.92	20240612	67800	54.42	20240214	163400	-35.92	20240612	67500	55.11	20231101	2.03	N	078600	500	77 억		2711266	N	N	231	N	00	N
105	20240905	090552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104600	700	2	0.67	915552700	8725	5.30	104900	105800	104500	135000	72800	103900	104937.38	17.51	0	-1496	108300	106100	104400	102200	100500	107200	103300	77	31100	500	76880	100	1	15480593	16193	2324.44	9.47	12	0.06	45.00	11045.00	163400	20240612	-35.99	67500	20231101	54.96	163400	-35.99	20240612	67800	54.28	20240214	163400	-35.99	20240612	67500	54.96	20231101	2.03	N	078600	500	77 억		2711266	N	N	231	N	00	N
106	20240904	160539	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103900	-4100	5	-3.80	16963708200	162567	70.10	103000	106600	102700	140400	75600	108000	104348.90	17.18	0	23963	117733	112866	110433	105566	103133	111650	104350	77	32400	500	79920	100	1	15480593	16084	2308.89	9.41	12	1.05	45.00	11045.00	163400	20240612	-36.41	67500	20231101	53.93	163400	-36.41	20240612	67800	53.24	20240214	163400	-36.41	20240612	67500	53.93	20231101	1.95	N	078600	500	77 억		2659398	N	N	231	N	00	N
107	20240904	150544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103300	-4700	5	-4.35	15504199900	148449	64.02	103000	106600	102700	140400	75600	108000	104440.90	17.18	0	20236	117733	112866	110433	105566	103133	111650	104350	77	32400	500	79920	100	1	15480593	15991	2295.56	9.35	12	0.96	45.00	11045.00	163400	20240612	-36.78	67500	20231101	53.04	163400	-36.78	20240612	67800	52.36	20240214	163400	-36.78	20240612	67500	53.04	20231101	1.95	N	078600	500	77 억		2659398	N	N	139	N	00	N
108	20240904	140545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103500	-4500	5	-4.17	12614340400	120483	51.96	103000	106600	102700	140400	75600	108000	104697.68	17.18	0	17459	117733	112866	110433	105566	103133	111650	104350	77	32400	500	79920	100	1	15480593	16022	2300.00	9.37	12	0.78	45.00	11045.00	163400	20240612	-36.66	67500	20231101	53.33	163400	-36.66	20240612	67800	52.65	20240214	163400	-36.66	20240612	67500	53.33	20231101	1.95	N	078600	500	77 억		2659398	N	N	139	N	00	N
109	20240904	130545	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104200	-3800	5	-3.52	11632503000	111040	47.88	103000	106600	102700	140400	75600	108000	104759.14	17.18	0	17472	117733	112866	110433	105566	103133	111650	104350	77	32400	500	79920	100	1	15480593	16131	2315.56	9.43	12	0.72	45.00	11045.00	163400	20240612	-36.23	67500	20231101	54.37	163400	-36.23	20240612	67800	53.69	20240214	163400	-36.23	20240612	67500	54.37	20231101	1.95	N	078600	500	77 억		2659398	N	N	139	N	00	N
110	20240904	120542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104400	-3600	5	-3.33	10000121000	95340	41.11	103000	106600	102700	140400	75600	108000	104888.55	17.18	0	14249	117733	112866	110433	105566	103133	111650	104350	77	32400	500	79920	100	1	15480593	16162	2320.00	9.45	12	0.62	45.00	11045.00	163400	20240612	-36.11	67500	20231101	54.67	163400	-36.11	20240612	67800	53.98	20240214	163400	-36.11	20240612	67500	54.67	20231101	1.95	N	078600	500	77 억		2659398	N	N	139	N	00	N
111	20240904	110540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	105600	-2400	5	-2.22	8713743000	83078	35.83	103000	106600	102700	140400	75600	108000	104885.73	17.18	0	13354	117733	112866	110433	105566	103133	111650	104350	77	32400	500	79920	100	1	15480593	16348	2346.67	9.56	12	0.54	45.00	11045.00	163400	20240612	-35.37	67500	20231101	56.44	163400	-35.37	20240612	67800	55.75	20240214	163400	-35.37	20240612	67500	56.44	20231101	1.95	N	078600	500	77 억		2659398	N	N	139	N	00	N
112	20240904	100544	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	106200	-1800	5	-1.67	6658931400	63668	27.46	103000	106400	102700	140400	75600	108000	104587.55	17.18	0	14778	117733	112866	110433	105566	103133	111650	104350	77	32400	500	79920	100	1	15480593	16440	2360.00	9.62	12	0.41	45.00	11045.00	163400	20240612	-35.01	67500	20231101	57.33	163400	-35.01	20240612	67800	56.64	20240214	163400	-35.01	20240612	67500	57.33	20231101	1.95	N	078600	500	77 억		2659398	N	N	139	N	00	N
113	20240904	090543	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	105000	-3000	5	-2.78	2559728600	24700	10.65	103000	105600	102700	140400	75600	108000	103630.08	17.18	0	12696	117733	112866	110433	105566	103133	111650	104350	77	32400	500	79920	100	1	15480593	16255	2333.33	9.51	12	0.16	45.00	11045.00	163400	20240612	-35.74	67500	20231101	55.56	163400	-35.74	20240612	67800	54.87	20240214	163400	-35.74	20240612	67500	55.56	20231101	1.95	N	078600	500	77 억		2659398	N	N	139	N	00	N
114	20240903	160536	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108000	-6700	5	-5.84	25535377000	230043	72.16	114900	115300	108000	149100	80300	114700	111014.81	17.51	0	-54400	118766	116732	113566	111532	108366	117750	112550	77	34400	500	84870	100	1	15480593	16719	2400.00	9.78	12	1.49	45.00	11045.00	163400	20240612	-33.90	67500	20231101	60.00	163400	-33.90	20240612	67800	59.29	20240214	163400	-33.90	20240612	67500	60.00	20231101	1.97	N	078600	500	77 억		2710201	N	N	139	N	00	N
115	20240903	150540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108900	-5800	5	-5.06	22780837300	204642	64.19	114900	115300	108500	149100	80300	114700	111320.44	17.51	0	-53643	118766	116732	113566	111532	108366	117750	112550	77	34400	500	84870	100	1	15480593	16858	2420.00	9.86	12	1.32	45.00	11045.00	163400	20240612	-33.35	67500	20231101	61.33	163400	-33.35	20240612	67800	60.62	20240214	163400	-33.35	20240612	67500	61.33	20231101	1.97	N	078600	500	77 억		2710201	N	N	8556	N	00	N
116	20240903	140542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	109800	-4900	5	-4.27	20693817800	185550	58.20	114900	115300	108500	149100	80300	114700	111526.91	17.51	0	-53374	118766	116732	113566	111532	108366	117750	112550	77	34400	500	84870	100	1	15480593	16998	2440.00	9.94	12	1.20	45.00	11045.00	163400	20240612	-32.80	67500	20231101	62.67	163400	-32.80	20240612	67800	61.95	20240214	163400	-32.80	20240612	67500	62.67	20231101	1.97	N	078600	500	77 억		2710201	N	N	8556	N	00	N
117	20240903	130540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	109900	-4800	5	-4.18	17136782000	152979	47.99	114900	115300	109400	149100	80300	114700	112020.49	17.51	0	-51079	118766	116732	113566	111532	108366	117750	112550	77	34400	500	84870	100	1	15480593	17013	2442.22	9.95	12	0.99	45.00	11045.00	163400	20240612	-32.74	67500	20231101	62.81	163400	-32.74	20240612	67800	62.09	20240214	163400	-32.74	20240612	67500	62.81	20231101	1.97	N	078600	500	77 억		2710201	N	N	8556	N	00	N
118	20240903	120534	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	109900	-4800	5	-4.18	15598997100	138974	43.59	114900	115300	109400	149100	80300	114700	112244.00	17.51	0	-48237	118766	116732	113566	111532	108366	117750	112550	77	34400	500	84870	100	1	15480593	17013	2442.22	9.95	12	0.90	45.00	11045.00	163400	20240612	-32.74	67500	20231101	62.81	163400	-32.74	20240612	67800	62.09	20240214	163400	-32.74	20240612	67500	62.81	20231101	1.97	N	078600	500	77 억		2710201	N	N	8556	N	00	N
119	20240903	110532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	110700	-4000	5	-3.49	12147582800	107715	33.79	114900	115300	110700	149100	80300	114700	112775.22	17.51	0	-36834	118766	116732	113566	111532	108366	117750	112550	77	34400	500	84870	100	1	15480593	17137	2460.00	10.02	12	0.70	45.00	11045.00	163400	20240612	-32.25	67500	20231101	64.00	163400	-32.25	20240612	67800	63.27	20240214	163400	-32.25	20240612	67500	64.00	20231101	1.97	N	078600	500	77 억		2710201	N	N	8556	N	00	N
120	20240903	100533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	113300	-1400	5	-1.22	7712820800	68071	21.35	114900	115300	111900	149100	80300	114700	113305.53	17.51	0	-15439	118766	116732	113566	111532	108366	117750	112550	77	34400	500	84870	100	1	15480593	17540	2517.78	10.26	12	0.44	45.00	11045.00	163400	20240612	-30.66	67500	20231101	67.85	163400	-30.66	20240612	67800	67.11	20240214	163400	-30.66	20240612	67500	67.85	20231101	1.97	N	078600	500	77 억		2710201	N	N	8556	N	00	N
121	20240903	090534	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115300	600	2	0.52	1505438500	13154	4.13	114900	115300	113700	149100	80300	114700	114447.20	17.51	0	-3203	118766	116732	113566	111532	108366	117750	112550	77	34400	500	84870	100	1	15480593	17849	2562.22	10.44	12	0.08	45.00	11045.00	163400	20240612	-29.44	67500	20231101	70.81	163400	-29.44	20240612	67800	70.06	20240214	163400	-29.44	20240612	67500	70.81	20231101	1.97	N	078600	500	77 억		2710201	N	N	8556	N	00	N
122	20240902	160529	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114700	2700	2	2.41	36106983800	315560	290.22	111300	115600	110400	145600	78400	112000	114421.06	17.69	0	-28813	114000	113000	112100	111100	110200	112550	110650	77	33600	500	82880	100	1	15480593	17756	2548.89	10.38	12	2.04	45.00	11045.00	163400	20240612	-29.80	67500	20231101	69.93	163400	-29.80	20240612	67800	69.17	20240214	163400	-29.80	20240612	67500	69.93	20231101	2.04	N	078600	500	77 억		2738537	N	N	8556	N	00	N
123	20240902	150538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114400	2400	2	2.14	33616675600	293860	270.26	111300	115600	110400	145600	78400	112000	114396.94	17.69	0	-29915	114000	113000	112100	111100	110200	112550	110650	77	33600	500	82880	100	1	15480593	17710	2542.22	10.36	12	1.90	45.00	11045.00	163400	20240612	-29.99	67500	20231101	69.48	163400	-29.99	20240612	67800	68.73	20240214	163400	-29.99	20240612	67500	69.48	20231101	2.04	N	078600	500	77 억		2738537	N	N	691	N	00	N
124	20240902	140536	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114400	2400	2	2.14	29487167000	257740	237.04	111300	115600	110400	145600	78400	112000	114406.68	17.69	0	-32760	114000	113000	112100	111100	110200	112550	110650	77	33600	500	82880	100	1	15480593	17710	2542.22	10.36	12	1.66	45.00	11045.00	163400	20240612	-29.99	67500	20231101	69.48	163400	-29.99	20240612	67800	68.73	20240214	163400	-29.99	20240612	67500	69.48	20231101	2.04	N	078600	500	77 억		2738537	N	N	691	N	00	N
125	20240902	130532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115300	3300	2	2.95	25144291000	220029	202.36	111300	115600	110400	145600	78400	112000	114277.21	17.69	0	-26458	114000	113000	112100	111100	110200	112550	110650	77	33600	500	82880	100	1	15480593	17849	2562.22	10.44	12	1.42	45.00	11045.00	163400	20240612	-29.44	67500	20231101	70.81	163400	-29.44	20240612	67800	70.06	20240214	163400	-29.44	20240612	67500	70.81	20231101	2.04	N	078600	500	77 억		2738537	N	N	691	N	00	N
126	20240902	120536	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114200	2200	2	1.96	22712033600	198800	182.83	111300	115600	110400	145600	78400	112000	114245.69	17.69	0	-26493	114000	113000	112100	111100	110200	112550	110650	77	33600	500	82880	100	1	15480593	17679	2537.78	10.34	12	1.28	45.00	11045.00	163400	20240612	-30.11	67500	20231101	69.19	163400	-30.11	20240612	67800	68.44	20240214	163400	-30.11	20240612	67500	69.19	20231101	2.04	N	078600	500	77 억		2738537	N	N	691	N	00	N
127	20240902	110532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	113500	1500	2	1.34	19144482900	167674	154.21	111300	115400	110400	145600	78400	112000	114176.86	17.69	0	-32239	114000	113000	112100	111100	110200	112550	110650	77	33600	500	82880	100	1	15480593	17570	2522.22	10.28	12	1.08	45.00	11045.00	163400	20240612	-30.54	67500	20231101	68.15	163400	-30.54	20240612	67800	67.40	20240214	163400	-30.54	20240612	67500	68.15	20231101	2.04	N	078600	500	77 억		2738537	N	N	691	N	00	N
128	20240902	100531	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	113400	1400	2	1.25	15232301100	133430	122.71	111300	115400	110400	145600	78400	112000	114159.56	17.69	0	-31515	114000	113000	112100	111100	110200	112550	110650	77	33600	500	82880	100	1	15480593	17555	2520.00	10.27	12	0.86	45.00	11045.00	163400	20240612	-30.60	67500	20231101	68.00	163400	-30.60	20240612	67800	67.26	20240214	163400	-30.60	20240612	67500	68.00	20231101	2.04	N	078600	500	77 억		2738537	N	N	691	N	00	N
129	20240902	090527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112700	700	2	0.62	1415276300	12657	11.64	111300	113400	110400	145600	78400	112000	111817.62	17.69	0	-4730	114000	113000	112100	111100	110200	112550	110650	77	33600	500	82880	100	1	15480593	17447	2504.44	10.20	12	0.08	45.00	11045.00	163400	20240612	-31.03	67500	20231101	66.96	163400	-31.03	20240612	67800	66.22	20240214	163400	-31.03	20240612	67500	66.96	20231101	2.04	N	078600	500	77 억		2738537	N	N	691	N	00	N