KissMeData/078600/price/prices-20241201.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	20241231	160706	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	74800	0	3	0.00	5548520000	73344	69.69	74600	76500	74200	97200	52400	74800	75658.29	19.72	14755	13954	77800	76300	75000	73500	72200	77050	74250	77	22400	500	55350	100	1	15480593	11579	1662.22	6.77	12	0.47	45.00	11045.00	163400	20240612	-54.22	67800	20240214	10.32	163400	-54.22	20240612	67800	10.32	20240214	163400	-54.22	20240612	67800	10.32	20240214	1.62	N	078600	500	77 억		3053365	N	N	647	N	00	N
3	20241231	150706	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	74800	0	3	0.00	5548520000	73344	69.69	74600	76500	74200	97200	52400	74800	75658.29	19.72	14755	13954	77800	76300	75000	73500	72200	77050	74250	77	22400	500	55350	100	1	15480593	11579	1662.22	6.77	12	0.47	45.00	11045.00	163400	20240612	-54.22	67800	20240214	10.32	163400	-54.22	20240612	67800	10.32	20240214	163400	-54.22	20240612	67800	10.32	20240214	1.62	N	078600	500	77 억		3053365	N	N	647	N	00	N
4	20241231	140705	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	74800	0	3	0.00	5548520000	73344	69.69	74600	76500	74200	97200	52400	74800	75658.29	19.72	14755	13954	77800	76300	75000	73500	72200	77050	74250	77	22400	500	55350	100	1	15480593	11579	1662.22	6.77	12	0.47	45.00	11045.00	163400	20240612	-54.22	67800	20240214	10.32	163400	-54.22	20240612	67800	10.32	20240214	163400	-54.22	20240612	67800	10.32	20240214	1.62	N	078600	500	77 억		3053365	N	N	647	N	00	N
5	20241231	130707	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	74800	0	3	0.00	5548520000	73344	69.69	74600	76500	74200	97200	52400	74800	75658.29	19.72	14755	13954	77800	76300	75000	73500	72200	77050	74250	77	22400	500	55350	100	1	15480593	11579	1662.22	6.77	12	0.47	45.00	11045.00	163400	20240612	-54.22	67800	20240214	10.32	163400	-54.22	20240612	67800	10.32	20240214	163400	-54.22	20240612	67800	10.32	20240214	1.62	N	078600	500	77 억		3053365	N	N	647	N	00	N
6	20241231	120707	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	74800	0	3	0.00	5548520000	73344	69.69	74600	76500	74200	97200	52400	74800	75658.29	19.72	14755	13954	77800	76300	75000	73500	72200	77050	74250	77	22400	500	55350	100	1	15480593	11579	1662.22	6.77	12	0.47	45.00	11045.00	163400	20240612	-54.22	67800	20240214	10.32	163400	-54.22	20240612	67800	10.32	20240214	163400	-54.22	20240612	67800	10.32	20240214	1.62	N	078600	500	77 억		3053365	N	N	647	N	00	N
7	20241231	110705	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	74800	0	3	0.00	5548520000	73344	69.69	74600	76500	74200	97200	52400	74800	75658.29	19.72	14755	13954	77800	76300	75000	73500	72200	77050	74250	77	22400	500	55350	100	1	15480593	11579	1662.22	6.77	12	0.47	45.00	11045.00	163400	20240612	-54.22	67800	20240214	10.32	163400	-54.22	20240612	67800	10.32	20240214	163400	-54.22	20240612	67800	10.32	20240214	1.62	N	078600	500	77 억		3053365	N	N	647	N	00	N
8	20241231	100701	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	74800	0	3	0.00	5548520000	73344	69.69	74600	76500	74200	97200	52400	74800	75658.29	19.72	14755	13954	77800	76300	75000	73500	72200	77050	74250	77	22400	500	55350	100	1	15480593	11579	1662.22	6.77	12	0.47	45.00	11045.00	163400	20240612	-54.22	67800	20240214	10.32	163400	-54.22	20240612	67800	10.32	20240214	163400	-54.22	20240612	67800	10.32	20240214	1.62	N	078600	500	77 억		3053365	N	N	647	N	00	N
9	20241231	090709	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	74800	0	3	0.00	5548520000	73344	69.69	74600	76500	74200	97200	52400	74800	75658.29	19.72	14755	13954	77800	76300	75000	73500	72200	77050	74250	77	22400	500	55350	100	1	15480593	11579	1662.22	6.77	12	0.47	45.00	11045.00	163400	20240612	-54.22	67800	20240214	10.32	163400	-54.22	20240612	67800	10.32	20240214	163400	-54.22	20240612	67800	10.32	20240214	1.62	N	078600	500	77 억		3053365	N	N	647	N	00	N
10	20241230	160703	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	74800	0	3	0.00	5499255200	72689	69.07	74600	76500	74200	97200	52400	74800	75658.29	19.63	0	13954	77800	76300	75000	73500	72200	77050	74250	77	22400	500	55350	100	1	15480593	11579	1662.22	6.77	12	0.47	45.00	11045.00	163400	20240612	-54.22	67800	20240214	10.32	163400	-54.22	20240612	67800	10.32	20240214	163400	-54.22	20240612	67800	10.32	20240214	1.62	N	078600	500	77 억		3038610	N	N	647	N	00	N
11	20241230	150707	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	75400	600	2	0.80	4753601800	62739	59.61	74600	76500	74200	97200	52400	74800	75768.70	19.63	0	11196	77800	76300	75000	73500	72200	77050	74250	77	22400	500	55350	100	1	15480593	11672	1675.56	6.83	12	0.41	45.00	11045.00	163400	20240612	-53.86	67800	20240214	11.21	163400	-53.86	20240612	67800	11.21	20240214	163400	-53.86	20240612	67800	11.21	20240214	1.62	N	078600	500	77 억		3038610	N	N	1094	N	00	N
12	20241230	140706	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	76500	1700	2	2.27	3928244400	51881	49.30	74600	76500	74200	97200	52400	74800	75717.36	19.63	0	14100	77800	76300	75000	73500	72200	77050	74250	77	22400	500	55350	100	1	15480593	11843	1700.00	6.93	12	0.34	45.00	11045.00	163400	20240612	-53.18	67800	20240214	12.83	163400	-53.18	20240612	67800	12.83	20240214	163400	-53.18	20240612	67800	12.83	20240214	1.62	N	078600	500	77 억		3038610	N	N	1094	N	00	N
13	20241230	130705	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	76200	1400	2	1.87	3382031400	44729	42.50	74600	76500	74200	97200	52400	74800	75612.55	19.63	0	13192	77800	76300	75000	73500	72200	77050	74250	77	22400	500	55350	100	1	15480593	11796	1693.33	6.90	12	0.29	45.00	11045.00	163400	20240612	-53.37	67800	20240214	12.39	163400	-53.37	20240612	67800	12.39	20240214	163400	-53.37	20240612	67800	12.39	20240214	1.62	N	078600	500	77 억		3038610	N	N	1094	N	00	N
14	20241230	120703	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	75500	700	2	0.94	2823362900	37376	35.51	74600	76200	74200	97200	52400	74800	75540.49	19.63	0	9067	77800	76300	75000	73500	72200	77050	74250	77	22400	500	55350	100	1	15480593	11688	1677.78	6.84	12	0.24	45.00	11045.00	163400	20240612	-53.79	67800	20240214	11.36	163400	-53.79	20240612	67800	11.36	20240214	163400	-53.79	20240612	67800	11.36	20240214	1.62	N	078600	500	77 억		3038610	N	N	1094	N	00	N
15	20241230	110705	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	75600	800	2	1.07	2292519700	30360	28.85	74600	76200	74200	97200	52400	74800	75512.41	19.63	0	8028	77800	76300	75000	73500	72200	77050	74250	77	22400	500	55350	100	1	15480593	11703	1680.00	6.84	12	0.20	45.00	11045.00	163400	20240612	-53.73	67800	20240214	11.50	163400	-53.73	20240612	67800	11.50	20240214	163400	-53.73	20240612	67800	11.50	20240214	1.62	N	078600	500	77 억		3038610	N	N	1094	N	00	N
16	20241230	100705	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	75800	1000	2	1.34	1650970400	21913	20.82	74600	76200	74200	97200	52400	74800	75343.34	19.63	0	7779	77800	76300	75000	73500	72200	77050	74250	77	22400	500	55350	100	1	15480593	11734	1684.44	6.86	12	0.14	45.00	11045.00	163400	20240612	-53.61	67800	20240214	11.80	163400	-53.61	20240612	67800	11.80	20240214	163400	-53.61	20240612	67800	11.80	20240214	1.62	N	078600	500	77 억		3038610	N	N	1094	N	00	N
17	20241230	090707	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	75100	300	2	0.40	383383800	5131	4.88	74600	75100	74200	97200	52400	74800	74718.29	19.63	0	3722	77800	76300	75000	73500	72200	77050	74250	77	22400	500	55350	100	1	15480593	11626	1668.89	6.80	12	0.03	45.00	11045.00	163400	20240612	-54.04	67800	20240214	10.77	163400	-54.04	20240612	67800	10.77	20240214	163400	-54.04	20240612	67800	10.77	20240214	1.62	N	078600	500	77 억		3038610	N	N	1094	N	00	N
18	20241227	160702	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	74800	-900	5	-1.19	7809242300	104320	96.63	74600	76500	73700	98400	53000	75700	74858.65	19.54	0	17134	79433	77566	76233	74366	73033	76900	73700	77	22700	500	56010	100	1	15480593	11579	1662.22	6.77	12	0.67	45.00	11045.00	163400	20240612	-54.22	67800	20240214	10.32	163400	-54.22	20240612	67800	10.32	20240214	163400	-54.22	20240612	67800	10.32	20240214	1.61	N	078600	500	77 억		3024977	N	N	1094	N	00	N
19	20241227	150701	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	75100	-600	5	-0.79	7271018300	97138	89.97	74600	76500	73700	98400	53000	75700	74852.45	19.54	0	14587	79433	77566	76233	74366	73033	76900	73700	77	22700	500	56010	100	1	15480593	11626	1668.89	6.80	12	0.63	45.00	11045.00	163400	20240612	-54.04	67800	20240214	10.77	163400	-54.04	20240612	67800	10.77	20240214	163400	-54.04	20240612	67800	10.77	20240214	1.61	N	078600	500	77 억		3024977	N	N	199	N	00	N
20	20241227	140703	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	74500	-1200	5	-1.59	6267001000	83724	77.55	74600	76500	73700	98400	53000	75700	74853.09	19.54	0	10736	79433	77566	76233	74366	73033	76900	73700	77	22700	500	56010	100	1	15480593	11533	1655.56	6.75	12	0.54	45.00	11045.00	163400	20240612	-54.41	67800	20240214	9.88	163400	-54.41	20240612	67800	9.88	20240214	163400	-54.41	20240612	67800	9.88	20240214	1.61	N	078600	500	77 억		3024977	N	N	199	N	00	N
21	20241227	130703	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	73900	-1800	5	-2.38	5555897300	74143	68.67	74600	76500	73700	98400	53000	75700	74934.88	19.54	0	10169	79433	77566	76233	74366	73033	76900	73700	77	22700	500	56010	100	1	15480593	11440	1642.22	6.69	12	0.48	45.00	11045.00	163400	20240612	-54.77	67800	20240214	9.00	163400	-54.77	20240612	67800	9.00	20240214	163400	-54.77	20240612	67800	9.00	20240214	1.61	N	078600	500	77 억		3024977	N	N	199	N	00	N
22	20241227	120703	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	74300	-1400	5	-1.85	4283670300	56983	52.78	74600	76500	74100	98400	53000	75700	75174.52	19.54	0	11669	79433	77566	76233	74366	73033	76900	73700	77	22700	500	56010	100	1	15480593	11502	1651.11	6.73	12	0.37	45.00	11045.00	163400	20240612	-54.53	67800	20240214	9.59	163400	-54.53	20240612	67800	9.59	20240214	163400	-54.53	20240612	67800	9.59	20240214	1.61	N	078600	500	77 억		3024977	N	N	199	N	00	N
23	20241227	110702	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	74700	-1000	5	-1.32	3195746800	42365	39.24	74600	76500	74500	98400	53000	75700	75433.65	19.54	0	7286	79433	77566	76233	74366	73033	76900	73700	77	22700	500	56010	100	1	15480593	11564	1660.00	6.76	12	0.27	45.00	11045.00	163400	20240612	-54.28	67800	20240214	10.18	163400	-54.28	20240612	67800	10.18	20240214	163400	-54.28	20240612	67800	10.18	20240214	1.61	N	078600	500	77 억		3024977	N	N	199	N	00	N
24	20241227	100700	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	76200	500	2	0.66	2035529100	26965	24.98	74600	76300	74600	98400	53000	75700	75487.81	19.54	0	6482	79433	77566	76233	74366	73033	76900	73700	77	22700	500	56010	100	1	15480593	11796	1693.33	6.90	12	0.17	45.00	11045.00	163400	20240612	-53.37	67800	20240214	12.39	163400	-53.37	20240612	67800	12.39	20240214	163400	-53.37	20240612	67800	12.39	20240214	1.61	N	078600	500	77 억		3024977	N	N	199	N	00	N
25	20241227	090704	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	74700	-1000	5	-1.32	420943100	5605	5.19	74600	76000	74600	98400	53000	75700	75101.25	19.54	0	1757	79433	77566	76233	74366	73033	76900	73700	77	22700	500	56010	100	1	15480593	11564	1660.00	6.76	12	0.04	45.00	11045.00	163400	20240612	-54.28	67800	20240214	10.18	163400	-54.28	20240612	67800	10.18	20240214	163400	-54.28	20240612	67800	10.18	20240214	1.61	N	078600	500	77 억		3024977	N	N	199	N	00	N
26	20241226	160659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	75700	-1500	5	-1.94	8110203600	107189	118.32	78000	78100	74900	100300	54100	77200	75657.20	19.57	0	-5642	82866	80032	78566	75732	74266	79300	75000	77	23100	500	57120	100	1	15480593	11719	1682.22	6.85	12	0.69	45.00	11045.00	163400	20240612	-53.67	67800	20240214	11.65	163400	-53.67	20240612	67800	11.65	20240214	163400	-53.67	20240612	67800	11.65	20240214	1.61	N	078600	500	77 억		3029474	N	N	199	N	00	N
27	20241226	150656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	75300	-1900	5	-2.46	7563720900	99952	110.33	78000	78100	74900	100300	54100	77200	75667.75	19.57	0	-7502	82866	80032	78566	75732	74266	79300	75000	77	23100	500	57120	100	1	15480593	11657	1673.33	6.82	12	0.65	45.00	11045.00	163400	20240612	-53.92	67800	20240214	11.06	163400	-53.92	20240612	67800	11.06	20240214	163400	-53.92	20240612	67800	11.06	20240214	1.61	N	078600	500	77 억		3029474	N	N	988	N	00	N
28	20241226	140655	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	75100	-2100	5	-2.72	6689275900	88368	97.55	78000	78100	74900	100300	54100	77200	75691.51	19.57	0	-10115	82866	80032	78566	75732	74266	79300	75000	77	23100	500	57120	100	1	15480593	11626	1668.89	6.80	12	0.57	45.00	11045.00	163400	20240612	-54.04	67800	20240214	10.77	163400	-54.04	20240612	67800	10.77	20240214	163400	-54.04	20240612	67800	10.77	20240214	1.61	N	078600	500	77 억		3029474	N	N	988	N	00	N
29	20241226	130657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	75200	-2000	5	-2.59	5382322600	70986	78.36	78000	78100	74900	100300	54100	77200	75814.96	19.57	0	-11834	82866	80032	78566	75732	74266	79300	75000	77	23100	500	57120	100	1	15480593	11641	1671.11	6.81	12	0.46	45.00	11045.00	163400	20240612	-53.98	67800	20240214	10.91	163400	-53.98	20240612	67800	10.91	20240214	163400	-53.98	20240612	67800	10.91	20240214	1.61	N	078600	500	77 억		3029474	N	N	988	N	00	N
30	20241226	120654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	75600	-1600	5	-2.07	4431896600	58380	64.44	78000	78100	74900	100300	54100	77200	75906.28	19.57	0	-8462	82866	80032	78566	75732	74266	79300	75000	77	23100	500	57120	100	1	15480593	11703	1680.00	6.84	12	0.38	45.00	11045.00	163400	20240612	-53.73	67800	20240214	11.50	163400	-53.73	20240612	67800	11.50	20240214	163400	-53.73	20240612	67800	11.50	20240214	1.61	N	078600	500	77 억		3029474	N	N	988	N	00	N
31	20241226	110656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	75700	-1500	5	-1.94	4055602900	53404	58.95	78000	78100	74900	100300	54100	77200	75932.99	19.57	0	-7548	82866	80032	78566	75732	74266	79300	75000	77	23100	500	57120	100	1	15480593	11719	1682.22	6.85	12	0.34	45.00	11045.00	163400	20240612	-53.67	67800	20240214	11.65	163400	-53.67	20240612	67800	11.65	20240214	163400	-53.67	20240612	67800	11.65	20240214	1.61	N	078600	500	77 억		3029474	N	N	988	N	00	N
32	20241226	100656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	76100	-1100	5	-1.42	3347412900	44072	48.65	78000	78100	74900	100300	54100	77200	75942.52	19.57	0	-10491	82866	80032	78566	75732	74266	79300	75000	77	23100	500	57120	100	1	15480593	11781	1691.11	6.89	12	0.28	45.00	11045.00	163400	20240612	-53.43	67800	20240214	12.24	163400	-53.43	20240612	67800	12.24	20240214	163400	-53.43	20240612	67800	12.24	20240214	1.61	N	078600	500	77 억		3029474	N	N	988	N	00	N
33	20241226	090658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	76500	-700	5	-0.91	590091300	7622	8.41	78000	78100	76500	100300	54100	77200	77430.90	19.57	0	-2159	82866	80032	78566	75732	74266	79300	75000	77	23100	500	57120	100	1	15480593	11843	1700.00	6.93	12	0.05	45.00	11045.00	163400	20240612	-53.18	67800	20240214	12.83	163400	-53.18	20240612	67800	12.83	20240214	163400	-53.18	20240612	67800	12.83	20240214	1.61	N	078600	500	77 억		3029474	N	N	988	N	00	N
34	20241224	160656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	77200	-1800	5	-2.28	7049876100	89343	86.76	79700	81400	77100	102700	55300	79000	78911.62	19.63	0	-17274	81600	80300	78300	77000	75000	80950	77650	77	23700	500	58460	100	1	15480593	11951	1715.56	6.99	12	0.58	45.00	11045.00	163400	20240612	-52.75	67800	20240214	13.86	163400	-52.75	20240612	67800	13.86	20240214	163400	-52.75	20240612	67800	13.86	20240214	1.64	N	078600	500	77 억		3039515	N	N	988	N	00	N
35	20241224	150656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	77400	-1600	5	-2.03	6490287500	82100	79.73	79700	81400	77300	102700	55300	79000	79053.44	19.63	0	-15021	81600	80300	78300	77000	75000	80950	77650	77	23700	500	58460	100	1	15480593	11982	1720.00	7.01	12	0.53	45.00	11045.00	163400	20240612	-52.63	67800	20240214	14.16	163400	-52.63	20240612	67800	14.16	20240214	163400	-52.63	20240612	67800	14.16	20240214	1.64	N	078600	500	77 억		3039515	N	N	1161	N	00	N
36	20241224	140654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	78100	-900	5	-1.14	5402782100	68081	66.12	79700	81400	77900	102700	55300	79000	79358.15	19.63	0	-13131	81600	80300	78300	77000	75000	80950	77650	77	23700	500	58460	100	1	15480593	12090	1735.56	7.07	12	0.44	45.00	11045.00	163400	20240612	-52.20	67800	20240214	15.19	163400	-52.20	20240612	67800	15.19	20240214	163400	-52.20	20240612	67800	15.19	20240214	1.64	N	078600	500	77 억		3039515	N	N	1161	N	00	N
37	20241224	130656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	78200	-800	5	-1.01	4840179500	60873	59.12	79700	81400	78000	102700	55300	79000	79512.75	19.63	0	-10368	81600	80300	78300	77000	75000	80950	77650	77	23700	500	58460	100	1	15480593	12106	1737.78	7.08	12	0.39	45.00	11045.00	163400	20240612	-52.14	67800	20240214	15.34	163400	-52.14	20240612	67800	15.34	20240214	163400	-52.14	20240612	67800	15.34	20240214	1.64	N	078600	500	77 억		3039515	N	N	1161	N	00	N
38	20241224	120655	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	78400	-600	5	-0.76	4216763300	52900	51.37	79700	81400	78200	102700	55300	79000	79711.97	19.63	0	-7339	81600	80300	78300	77000	75000	80950	77650	77	23700	500	58460	100	1	15480593	12137	1742.22	7.10	12	0.34	45.00	11045.00	163400	20240612	-52.02	67800	20240214	15.63	163400	-52.02	20240612	67800	15.63	20240214	163400	-52.02	20240612	67800	15.63	20240214	1.64	N	078600	500	77 억		3039515	N	N	1161	N	00	N
39	20241224	110657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	78300	-700	5	-0.89	3803722500	47632	46.26	79700	81400	78200	102700	55300	79000	79856.45	19.63	0	-4924	81600	80300	78300	77000	75000	80950	77650	77	23700	500	58460	100	1	15480593	12121	1740.00	7.09	12	0.31	45.00	11045.00	163400	20240612	-52.08	67800	20240214	15.49	163400	-52.08	20240612	67800	15.49	20240214	163400	-52.08	20240612	67800	15.49	20240214	1.64	N	078600	500	77 억		3039515	N	N	1161	N	00	N
40	20241224	100656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	79100	100	2	0.13	3148762100	39314	38.18	79700	81400	78300	102700	55300	79000	80092.64	19.63	0	-1816	81600	80300	78300	77000	75000	80950	77650	77	23700	500	58460	100	1	15480593	12245	1757.78	7.16	12	0.25	45.00	11045.00	163400	20240612	-51.59	67800	20240214	16.67	163400	-51.59	20240612	67800	16.67	20240214	163400	-51.59	20240612	67800	16.67	20240214	1.64	N	078600	500	77 억		3039515	N	N	1161	N	00	N
41	20241224	090659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	78900	-100	5	-0.13	427829300	5407	5.25	79700	79900	78300	102700	55300	79000	79125.08	19.63	0	-2267	81600	80300	78300	77000	75000	80950	77650	77	23700	500	58460	100	1	15480593	12214	1753.33	7.14	12	0.03	45.00	11045.00	163400	20240612	-51.71	67800	20240214	16.37	163400	-51.71	20240612	67800	16.37	20240214	163400	-51.71	20240612	67800	16.37	20240214	1.64	N	078600	500	77 억		3039515	N	N	1161	N	00	N
42	20241223	160650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	79000	1300	2	1.67	8000970900	102310	74.77	77700	79600	76300	101000	54400	77700	78201.97	19.55	0	12976	79700	78700	77300	76300	74900	78000	75600	77	23300	500	57490	100	1	15480593	12230	1755.56	7.15	12	0.66	45.00	11045.00	163400	20240612	-51.65	67800	20240214	16.52	163400	-51.65	20240612	67800	16.52	20240214	163400	-51.65	20240612	67800	16.52	20240214	1.63	N	078600	500	77 억		3026037	N	N	1161	N	00	N
43	20241223	150654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	79300	1600	2	2.06	7507681000	96068	70.21	77700	79600	76300	101000	54400	77700	78149.78	19.55	0	10633	79700	78700	77300	76300	74900	78000	75600	77	23300	500	57490	100	1	15480593	12276	1762.22	7.18	12	0.62	45.00	11045.00	163400	20240612	-51.47	67800	20240214	16.96	163400	-51.47	20240612	67800	16.96	20240214	163400	-51.47	20240612	67800	16.96	20240214	1.63	N	078600	500	77 억		3026037	N	N	177	N	00	N
44	20241223	140650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	78800	1100	2	1.42	6132190000	78711	57.52	77700	79200	76300	101000	54400	77700	77907.73	19.55	0	7837	79700	78700	77300	76300	74900	78000	75600	77	23300	500	57490	100	1	15480593	12199	1751.11	7.13	12	0.51	45.00	11045.00	163400	20240612	-51.77	67800	20240214	16.22	163400	-51.77	20240612	67800	16.22	20240214	163400	-51.77	20240612	67800	16.22	20240214	1.63	N	078600	500	77 억		3026037	N	N	177	N	00	N
45	20241223	130650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	78800	1100	2	1.42	5637980400	72437	52.94	77700	79200	76300	101000	54400	77700	77832.93	19.55	0	8166	79700	78700	77300	76300	74900	78000	75600	77	23300	500	57490	100	1	15480593	12199	1751.11	7.13	12	0.47	45.00	11045.00	163400	20240612	-51.77	67800	20240214	16.22	163400	-51.77	20240612	67800	16.22	20240214	163400	-51.77	20240612	67800	16.22	20240214	1.63	N	078600	500	77 억		3026037	N	N	177	N	00	N
46	20241223	120651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	78600	900	2	1.16	4541998900	58523	42.77	77700	78900	76300	101000	54400	77700	77610.45	19.55	0	8250	79700	78700	77300	76300	74900	78000	75600	77	23300	500	57490	100	1	15480593	12168	1746.67	7.12	12	0.38	45.00	11045.00	163400	20240612	-51.90	67800	20240214	15.93	163400	-51.90	20240612	67800	15.93	20240214	163400	-51.90	20240612	67800	15.93	20240214	1.63	N	078600	500	77 억		3026037	N	N	177	N	00	N
47	20241223	110650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	77500	-200	5	-0.26	3532110200	45596	33.32	77700	78900	76300	101000	54400	77700	77465.22	19.55	0	2447	79700	78700	77300	76300	74900	78000	75600	77	23300	500	57490	100	1	15480593	11997	1722.22	7.02	12	0.29	45.00	11045.00	163400	20240612	-52.57	67800	20240214	14.31	163400	-52.57	20240612	67800	14.31	20240214	163400	-52.57	20240612	67800	14.31	20240214	1.63	N	078600	500	77 억		3026037	N	N	177	N	00	N
48	20241223	100646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	77600	-100	5	-0.13	2103191900	27181	19.86	77700	78900	76300	101000	54400	77700	77376.97	19.55	0	336	79700	78700	77300	76300	74900	78000	75600	77	23300	500	57490	100	1	15480593	12013	1724.44	7.03	12	0.18	45.00	11045.00	163400	20240612	-52.51	67800	20240214	14.45	163400	-52.51	20240612	67800	14.45	20240214	163400	-52.51	20240612	67800	14.45	20240214	1.63	N	078600	500	77 억		3026037	N	N	177	N	00	N
49	20241223	090649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	77600	-100	5	-0.13	469254000	6016	4.40	77700	78900	77600	101000	54400	77700	78002.30	19.55	0	-854	79700	78700	77300	76300	74900	78000	75600	77	23300	500	57490	100	1	15480593	12013	1724.44	7.03	12	0.04	45.00	11045.00	163400	20240612	-52.51	67800	20240214	14.45	163400	-52.51	20240612	67800	14.45	20240214	163400	-52.51	20240612	67800	14.45	20240214	1.63	N	078600	500	77 억		3026037	N	N	177	N	00	N
50	20241220	160646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	77700	600	2	0.78	10465698000	135647	107.44	78100	78300	75900	100200	54000	77100	77153.58	19.56	0	10317	79300	78200	77200	76100	75100	77700	75600	77	23100	500	57050	100	1	15480593	12028	1726.67	7.03	12	0.88	45.00	11045.00	163400	20240612	-52.45	67800	20240214	14.60	163400	-52.45	20240612	67800	14.60	20240214	163400	-52.45	20240612	67800	14.60	20240214	1.74	N	078600	500	77 억		3028641	N	N	177	N	00	N
51	20241220	150649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	77700	600	2	0.78	7661954500	99530	78.83	78100	78300	75900	100200	54000	77100	76981.36	19.56	0	7661	79300	78200	77200	76100	75100	77700	75600	77	23100	500	57050	100	1	15480593	12028	1726.67	7.03	12	0.64	45.00	11045.00	163400	20240612	-52.45	67800	20240214	14.60	163400	-52.45	20240612	67800	14.60	20240214	163400	-52.45	20240612	67800	14.60	20240214	1.74	N	078600	500	77 억		3028641	N	N	1435	N	00	N
52	20241220	140648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	76900	-200	5	-0.26	5791768200	75405	59.72	78100	78100	75900	100200	54000	77100	76808.81	19.56	0	2899	79300	78200	77200	76100	75100	77700	75600	77	23100	500	57050	100	1	15480593	11905	1708.89	6.96	12	0.49	45.00	11045.00	163400	20240612	-52.94	67800	20240214	13.42	163400	-52.94	20240612	67800	13.42	20240214	163400	-52.94	20240612	67800	13.42	20240214	1.74	N	078600	500	77 억		3028641	N	N	1435	N	00	N
53	20241220	130646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	76400	-700	5	-0.91	4526095800	58812	46.58	78100	78100	76100	100200	54000	77100	76958.71	19.56	0	134	79300	78200	77200	76100	75100	77700	75600	77	23100	500	57050	100	1	15480593	11827	1697.78	6.92	12	0.38	45.00	11045.00	163400	20240612	-53.24	67800	20240214	12.68	163400	-53.24	20240612	67800	12.68	20240214	163400	-53.24	20240612	67800	12.68	20240214	1.74	N	078600	500	77 억		3028641	N	N	1435	N	00	N
54	20241220	120646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	76600	-500	5	-0.65	3793019100	49216	38.98	78100	78100	76400	100200	54000	77100	77068.82	19.56	0	-2271	79300	78200	77200	76100	75100	77700	75600	77	23100	500	57050	100	1	15480593	11858	1702.22	6.94	12	0.32	45.00	11045.00	163400	20240612	-53.12	67800	20240214	12.98	163400	-53.12	20240612	67800	12.98	20240214	163400	-53.12	20240612	67800	12.98	20240214	1.74	N	078600	500	77 억		3028641	N	N	1435	N	00	N
55	20241220	110646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	77000	-100	5	-0.13	2967931600	38442	30.45	78100	78100	76600	100200	54000	77100	77205.44	19.56	0	-1685	79300	78200	77200	76100	75100	77700	75600	77	23100	500	57050	100	1	15480593	11920	1711.11	6.97	12	0.25	45.00	11045.00	163400	20240612	-52.88	67800	20240214	13.57	163400	-52.88	20240612	67800	13.57	20240214	163400	-52.88	20240612	67800	13.57	20240214	1.74	N	078600	500	77 억		3028641	N	N	1435	N	00	N
56	20241220	100647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	77300	200	2	0.26	1504888800	19456	15.41	78100	78100	76600	100200	54000	77100	77348.31	19.56	0	-5436	79300	78200	77200	76100	75100	77700	75600	77	23100	500	57050	100	1	15480593	11966	1717.78	7.00	12	0.13	45.00	11045.00	163400	20240612	-52.69	67800	20240214	14.01	163400	-52.69	20240612	67800	14.01	20240214	163400	-52.69	20240612	67800	14.01	20240214	1.74	N	078600	500	77 억		3028641	N	N	1435	N	00	N
57	20241220	090648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	77100	0	3	0.00	508435400	6542	5.18	78100	78100	77000	100200	54000	77100	77718.65	19.56	0	-3837	79300	78200	77200	76100	75100	77700	75600	77	23100	500	57050	100	1	15480593	11936	1713.33	6.98	12	0.04	45.00	11045.00	163400	20240612	-52.82	67800	20240214	13.72	163400	-52.82	20240612	67800	13.72	20240214	163400	-52.82	20240612	67800	13.72	20240214	1.74	N	078600	500	77 억		3028641	N	N	1435	N	00	N
58	20241219	160645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	77100	-2700	5	-3.38	9723385300	125552	68.58	77300	78300	76200	103700	55900	79800	77445.31	19.61	0	-11728	82533	81166	78433	77066	74333	81850	77750	77	23900	500	59050	100	1	15480593	11936	1713.33	6.98	12	0.81	45.00	11045.00	163400	20240612	-52.82	67800	20240214	13.72	163400	-52.82	20240612	67800	13.72	20240214	163400	-52.82	20240612	67800	13.72	20240214	1.68	N	078600	500	77 억		3035635	N	N	1425	N	00	N
59	20241219	150643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	77500	-2300	5	-2.88	8817340000	113822	62.17	77300	78300	76200	103700	55900	79800	77466.04	19.61	0	-10357	82533	81166	78433	77066	74333	81850	77750	77	23900	500	59050	100	1	15480593	11997	1722.22	7.02	12	0.74	45.00	11045.00	163400	20240612	-52.57	67800	20240214	14.31	163400	-52.57	20240612	67800	14.31	20240214	163400	-52.57	20240612	67800	14.31	20240214	1.68	N	078600	500	77 억		3035635	N	N	1439	N	00	N
60	20241219	140645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	78000	-1800	5	-2.26	7590904000	98028	53.55	77300	78300	76200	103700	55900	79800	77436.08	19.61	0	-12132	82533	81166	78433	77066	74333	81850	77750	77	23900	500	59050	100	1	15480593	12075	1733.33	7.06	12	0.63	45.00	11045.00	163400	20240612	-52.26	67800	20240214	15.04	163400	-52.26	20240612	67800	15.04	20240214	163400	-52.26	20240612	67800	15.04	20240214	1.68	N	078600	500	77 억		3035635	N	N	1439	N	00	N
61	20241219	130644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	77900	-1900	5	-2.38	6342811300	82024	44.81	77300	78300	76200	103700	55900	79800	77328.72	19.61	0	-18583	82533	81166	78433	77066	74333	81850	77750	77	23900	500	59050	100	1	15480593	12059	1731.11	7.05	12	0.53	45.00	11045.00	163400	20240612	-52.33	67800	20240214	14.90	163400	-52.33	20240612	67800	14.90	20240214	163400	-52.33	20240612	67800	14.90	20240214	1.68	N	078600	500	77 억		3035635	N	N	1439	N	00	N
62	20241219	120646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	77400	-2400	5	-3.01	5463006100	70676	38.61	77300	78300	76200	103700	55900	79800	77296.48	19.61	0	-16982	82533	81166	78433	77066	74333	81850	77750	77	23900	500	59050	100	1	15480593	11982	1720.00	7.01	12	0.46	45.00	11045.00	163400	20240612	-52.63	67800	20240214	14.16	163400	-52.63	20240612	67800	14.16	20240214	163400	-52.63	20240612	67800	14.16	20240214	1.68	N	078600	500	77 억		3035635	N	N	1439	N	00	N
63	20241219	110644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	77000	-2800	5	-3.51	3908361600	50427	27.55	77300	78300	76800	103700	55900	79800	77505.34	19.61	0	-14449	82533	81166	78433	77066	74333	81850	77750	77	23900	500	59050	100	1	15480593	11920	1711.11	6.97	12	0.33	45.00	11045.00	163400	20240612	-52.88	67800	20240214	13.57	163400	-52.88	20240612	67800	13.57	20240214	163400	-52.88	20240612	67800	13.57	20240214	1.68	N	078600	500	77 억		3035635	N	N	1439	N	00	N
64	20241219	100636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	78100	-1700	5	-2.13	2319904400	29852	16.31	77300	78300	77100	103700	55900	79800	77713.53	19.61	0	-6627	82533	81166	78433	77066	74333	81850	77750	77	23900	500	59050	100	1	15480593	12090	1735.56	7.07	12	0.19	45.00	11045.00	163400	20240612	-52.20	67800	20240214	15.19	163400	-52.20	20240612	67800	15.19	20240214	163400	-52.20	20240612	67800	15.19	20240214	1.68	N	078600	500	77 억		3035635	N	N	1439	N	00	N
65	20241219	090645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	78000	-1800	5	-2.26	601307000	7729	4.22	77300	78300	77300	103700	55900	79800	77798.81	19.61	0	395	82533	81166	78433	77066	74333	81850	77750	77	23900	500	59050	100	1	15480593	12075	1733.33	7.06	12	0.05	45.00	11045.00	163400	20240612	-52.26	67800	20240214	15.04	163400	-52.26	20240612	67800	15.04	20240214	163400	-52.26	20240612	67800	15.04	20240214	1.68	N	078600	500	77 억		3035635	N	N	1439	N	00	N
66	20241218	160641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	79800	4400	2	5.84	14266189300	182361	52.32	75700	79800	75700	98000	52800	75400	78230.24	19.28	0	76240	83800	79600	77500	73300	71200	78550	72250	77	22600	500	55790	100	1	15480593	12354	1773.33	7.22	12	1.18	45.00	11045.00	163400	20240612	-51.16	67800	20240214	17.70	163400	-51.16	20240612	67800	17.70	20240214	163400	-51.16	20240612	67800	17.70	20240214	1.66	N	078600	500	77 억		2984039	N	N	1436	N	00	N
67	20241218	150645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	79400	4000	2	5.31	12988088900	166315	47.71	75700	79500	75700	98000	52800	75400	78093.73	19.28	0	68350	83800	79600	77500	73300	71200	78550	72250	77	22600	500	55790	100	1	15480593	12292	1764.44	7.19	12	1.07	45.00	11045.00	163400	20240612	-51.41	67800	20240214	17.11	163400	-51.41	20240612	67800	17.11	20240214	163400	-51.41	20240612	67800	17.11	20240214	1.66	N	078600	500	77 억		2984039	N	N	2223	N	00	N
68	20241218	140642	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	78600	3200	2	4.24	11211713700	143881	41.28	75700	79200	75700	98000	52800	75400	77923.97	19.28	0	54179	83800	79600	77500	73300	71200	78550	72250	77	22600	500	55790	100	1	15480593	12168	1746.67	7.12	12	0.93	45.00	11045.00	163400	20240612	-51.90	67800	20240214	15.93	163400	-51.90	20240612	67800	15.93	20240214	163400	-51.90	20240612	67800	15.93	20240214	1.66	N	078600	500	77 억		2984039	N	N	2223	N	00	N
69	20241218	130645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	77600	2200	2	2.92	8657502400	111305	31.93	75700	78900	75700	98000	52800	75400	77782.35	19.28	0	29173	83800	79600	77500	73300	71200	78550	72250	77	22600	500	55790	100	1	15480593	12013	1724.44	7.03	12	0.72	45.00	11045.00	163400	20240612	-52.51	67800	20240214	14.45	163400	-52.51	20240612	67800	14.45	20240214	163400	-52.51	20240612	67800	14.45	20240214	1.66	N	078600	500	77 억		2984039	N	N	2223	N	00	N
70	20241218	120636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	77700	2300	2	3.05	7830638600	100634	28.87	75700	78900	75700	98000	52800	75400	77813.67	19.28	0	26726	83800	79600	77500	73300	71200	78550	72250	77	22600	500	55790	100	1	15480593	12028	1726.67	7.03	12	0.65	45.00	11045.00	163400	20240612	-52.45	67800	20240214	14.60	163400	-52.45	20240612	67800	14.60	20240214	163400	-52.45	20240612	67800	14.60	20240214	1.66	N	078600	500	77 억		2984039	N	N	2223	N	00	N
71	20241218	110643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	77900	2500	2	3.32	7034035100	90407	25.94	75700	78900	75700	98000	52800	75400	77804.79	19.28	0	21809	83800	79600	77500	73300	71200	78550	72250	77	22600	500	55790	100	1	15480593	12059	1731.11	7.05	12	0.58	45.00	11045.00	163400	20240612	-52.33	67800	20240214	14.90	163400	-52.33	20240612	67800	14.90	20240214	163400	-52.33	20240612	67800	14.90	20240214	1.66	N	078600	500	77 억		2984039	N	N	2223	N	00	N
72	20241218	100644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	77900	2500	2	3.32	6161976500	79217	22.73	75700	78900	75700	98000	52800	75400	77786.82	19.28	0	18198	83800	79600	77500	73300	71200	78550	72250	77	22600	500	55790	100	1	15480593	12059	1731.11	7.05	12	0.51	45.00	11045.00	163400	20240612	-52.33	67800	20240214	14.90	163400	-52.33	20240612	67800	14.90	20240214	163400	-52.33	20240612	67800	14.90	20240214	1.66	N	078600	500	77 억		2984039	N	N	2223	N	00	N
73	20241218	090645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	77500	2100	2	2.79	1402807700	18216	5.23	75700	77800	75700	98000	52800	75400	77011.95	19.28	0	5999	83800	79600	77500	73300	71200	78550	72250	77	22600	500	55790	100	1	15480593	11997	1722.22	7.02	12	0.12	45.00	11045.00	163400	20240612	-52.57	67800	20240214	14.31	163400	-52.57	20240612	67800	14.31	20240214	163400	-52.57	20240612	67800	14.31	20240214	1.66	N	078600	500	77 억		2984039	N	N	2223	N	00	N
74	20241217	160640	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	75400	-5600	5	-6.91	26536716800	346154	242.03	81400	81700	75400	105300	56700	81000	76662.66	19.52	0	-70229	84866	82932	81966	80032	79066	82450	79550	77	24300	500	59940	100	1	15480593	11672	1675.56	6.83	12	2.24	45.00	11045.00	163400	20240612	-53.86	67800	20240214	11.21	163400	-53.86	20240612	67800	11.21	20240214	163400	-53.86	20240612	67800	11.21	20240214	1.54	N	078600	500	77 억		3022092	N	N	2223	N	00	N
75	20241217	150643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	75800	-5200	5	-6.42	22103235000	287441	200.98	81400	81700	75800	105300	56700	81000	76896.50	19.52	0	-64043	84866	82932	81966	80032	79066	82450	79550	77	24300	500	59940	100	1	15480593	11734	1684.44	6.86	12	1.86	45.00	11045.00	163400	20240612	-53.61	67800	20240214	11.80	163400	-53.61	20240612	67800	11.80	20240214	163400	-53.61	20240612	67800	11.80	20240214	1.54	N	078600	500	77 억		3022092	N	N	1724	N	00	N
76	20241217	140643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	76400	-4600	5	-5.68	17300290800	224333	156.85	81400	81700	76000	105300	56700	81000	77118.67	19.52	0	-56439	84866	82932	81966	80032	79066	82450	79550	77	24300	500	59940	100	1	15480593	11827	1697.78	6.92	12	1.45	45.00	11045.00	163400	20240612	-53.24	67800	20240214	12.68	163400	-53.24	20240612	67800	12.68	20240214	163400	-53.24	20240612	67800	12.68	20240214	1.54	N	078600	500	77 억		3022092	N	N	1724	N	00	N
77	20241217	130631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	76300	-4700	5	-5.80	15358327100	198876	139.05	81400	81700	76000	105300	56700	81000	77225.51	19.52	0	-57365	84866	82932	81966	80032	79066	82450	79550	77	24300	500	59940	100	1	15480593	11812	1695.56	6.91	12	1.28	45.00	11045.00	163400	20240612	-53.30	67800	20240214	12.54	163400	-53.30	20240612	67800	12.54	20240214	163400	-53.30	20240612	67800	12.54	20240214	1.54	N	078600	500	77 억		3022092	N	N	1724	N	00	N
78	20241217	120629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	76200	-4800	5	-5.93	14226287700	184027	128.67	81400	81700	76000	105300	56700	81000	77305.30	19.52	0	-53669	84866	82932	81966	80032	79066	82450	79550	77	24300	500	59940	100	1	15480593	11796	1693.33	6.90	12	1.19	45.00	11045.00	163400	20240612	-53.37	67800	20240214	12.39	163400	-53.37	20240612	67800	12.39	20240214	163400	-53.37	20240612	67800	12.39	20240214	1.54	N	078600	500	77 억		3022092	N	N	1724	N	00	N
79	20241217	110632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	76300	-4700	5	-5.80	11971686300	154447	107.99	81400	81700	76100	105300	56700	81000	77513.07	19.52	0	-50902	84866	82932	81966	80032	79066	82450	79550	77	24300	500	59940	100	1	15480593	11812	1695.56	6.91	12	1.00	45.00	11045.00	163400	20240612	-53.30	67800	20240214	12.54	163400	-53.30	20240612	67800	12.54	20240214	163400	-53.30	20240612	67800	12.54	20240214	1.54	N	078600	500	77 억		3022092	N	N	1724	N	00	N
80	20241217	100634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	76800	-4200	5	-5.19	9039365600	116076	81.16	81400	81700	76300	105300	56700	81000	77874.36	19.52	0	-38031	84866	82932	81966	80032	79066	82450	79550	77	24300	500	59940	100	1	15480593	11889	1706.67	6.95	12	0.75	45.00	11045.00	163400	20240612	-53.00	67800	20240214	13.27	163400	-53.00	20240612	67800	13.27	20240214	163400	-53.00	20240612	67800	13.27	20240214	1.54	N	078600	500	77 억		3022092	N	N	1724	N	00	N
81	20241217	090641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	80100	-900	5	-1.11	758406800	9375	6.55	81400	81700	80100	105300	56700	81000	80896.65	19.52	0	-3811	84866	82932	81966	80032	79066	82450	79550	77	24300	500	59940	100	1	15480593	12400	1780.00	7.25	12	0.06	45.00	11045.00	163400	20240612	-50.98	67800	20240214	18.14	163400	-50.98	20240612	67800	18.14	20240214	163400	-50.98	20240612	67800	18.14	20240214	1.54	N	078600	500	77 억		3022092	N	N	1724	N	00	N
82	20241216	160633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	81000	-100	5	-0.12	11657630000	141951	80.52	82400	83900	81000	105400	56800	81100	82125.80	19.27	0	-4836	85100	83100	82100	80100	79100	82600	79600	77	24300	500	60010	100	1	15480593	12539	1800.00	7.33	12	0.92	45.00	11045.00	163400	20240612	-50.43	67800	20240214	19.47	163400	-50.43	20240612	67800	19.47	20240214	163400	-50.43	20240612	67800	19.47	20240214	1.49	N	078600	500	77 억		2982911	N	N	1724	N	00	N
83	20241216	150642	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	81400	300	2	0.37	8890155000	107829	61.16	82400	83900	81300	105400	56800	81100	82446.80	19.27	0	-555	85100	83100	82100	80100	79100	82600	79600	77	24300	500	60010	100	1	15480593	12601	1808.89	7.37	12	0.70	45.00	11045.00	163400	20240612	-50.18	67800	20240214	20.06	163400	-50.18	20240612	67800	20.06	20240214	163400	-50.18	20240612	67800	20.06	20240214	1.49	N	078600	500	77 억		2982911	N	N	1227	N	00	N
84	20241216	140641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	82000	900	2	1.11	6741888800	81510	46.23	82400	83900	81600	105400	56800	81100	82712.43	19.27	0	4421	85100	83100	82100	80100	79100	82600	79600	77	24300	500	60010	100	1	15480593	12694	1822.22	7.42	12	0.53	45.00	11045.00	163400	20240612	-49.82	67800	20240214	20.94	163400	-49.82	20240612	67800	20.94	20240214	163400	-49.82	20240612	67800	20.94	20240214	1.49	N	078600	500	77 억		2982911	N	N	1227	N	00	N
85	20241216	130641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	82500	1400	2	1.73	6015201800	72669	41.22	82400	83900	81600	105400	56800	81100	82775.37	19.27	0	5059	85100	83100	82100	80100	79100	82600	79600	77	24300	500	60010	100	1	15480593	12771	1833.33	7.47	12	0.47	45.00	11045.00	163400	20240612	-49.51	67800	20240214	21.68	163400	-49.51	20240612	67800	21.68	20240214	163400	-49.51	20240612	67800	21.68	20240214	1.49	N	078600	500	77 억		2982911	N	N	1227	N	00	N
86	20241216	120642	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	82800	1700	2	2.10	5454769700	65874	37.37	82400	83900	81600	105400	56800	81100	82806.14	19.27	0	6815	85100	83100	82100	80100	79100	82600	79600	77	24300	500	60010	100	1	15480593	12818	1840.00	7.50	12	0.43	45.00	11045.00	163400	20240612	-49.33	67800	20240214	22.12	163400	-49.33	20240612	67800	22.12	20240214	163400	-49.33	20240612	67800	22.12	20240214	1.49	N	078600	500	77 억		2982911	N	N	1227	N	00	N
87	20241216	110640	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	83000	1900	2	2.34	4896121600	59118	33.53	82400	83900	81600	105400	56800	81100	82819.50	19.27	0	7847	85100	83100	82100	80100	79100	82600	79600	77	24300	500	60010	100	1	15480593	12849	1844.44	7.51	12	0.38	45.00	11045.00	163400	20240612	-49.20	67800	20240214	22.42	163400	-49.20	20240612	67800	22.42	20240214	163400	-49.20	20240612	67800	22.42	20240214	1.49	N	078600	500	77 억		2982911	N	N	1227	N	00	N
88	20241216	100641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	82600	1500	2	1.85	3824274500	46154	26.18	82400	83900	81600	105400	56800	81100	82859.04	19.27	0	7523	85100	83100	82100	80100	79100	82600	79600	77	24300	500	60010	100	1	15480593	12787	1835.56	7.48	12	0.30	45.00	11045.00	163400	20240612	-49.45	67800	20240214	21.83	163400	-49.45	20240612	67800	21.83	20240214	163400	-49.45	20240612	67800	21.83	20240214	1.49	N	078600	500	77 억		2982911	N	N	1227	N	00	N
89	20241216	090641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	82300	1200	2	1.48	792769200	9647	5.47	82400	82900	81600	105400	56800	81100	82177.91	19.27	0	908	85100	83100	82100	80100	79100	82600	79600	77	24300	500	60010	100	1	15480593	12741	1828.89	7.45	12	0.06	45.00	11045.00	163400	20240612	-49.63	67800	20240214	21.39	163400	-49.63	20240612	67800	21.39	20240214	163400	-49.63	20240612	67800	21.39	20240214	1.49	N	078600	500	77 억		2982911	N	N	1227	N	00	N
90	20241213	160634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	81100	-2400	5	-2.87	14315146800	174849	112.86	83800	84100	81100	108500	58500	83500	81872.33	19.34	0	-20677	86966	85232	83566	81832	80166	84400	81000	77	25000	500	61790	100	1	15480593	12555	1802.22	7.34	12	1.13	45.00	11045.00	163400	20240612	-50.37	67800	20240214	19.62	163400	-50.37	20240612	67800	19.62	20240214	163400	-50.37	20240612	67800	19.62	20240214	1.48	N	078600	500	77 억		2993834	N	N	1227	N	00	N
91	20241213	150639	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	81600	-1900	5	-2.28	11391364100	138870	89.64	83800	84100	81500	108500	58500	83500	82028.97	19.34	0	-12195	86966	85232	83566	81832	80166	84400	81000	77	25000	500	61790	100	1	15480593	12632	1813.33	7.39	12	0.90	45.00	11045.00	163400	20240612	-50.06	67800	20240214	20.35	163400	-50.06	20240612	67800	20.35	20240214	163400	-50.06	20240612	67800	20.35	20240214	1.48	N	078600	500	77 억		2993834	N	N	669	N	00	N
92	20241213	140640	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	81800	-1700	5	-2.04	9272032800	112912	72.88	83800	84100	81500	108500	58500	83500	82117.33	19.34	0	-9777	86966	85232	83566	81832	80166	84400	81000	77	25000	500	61790	100	1	15480593	12663	1817.78	7.41	12	0.73	45.00	11045.00	163400	20240612	-49.94	67800	20240214	20.65	163400	-49.94	20240612	67800	20.65	20240214	163400	-49.94	20240612	67800	20.65	20240214	1.48	N	078600	500	77 억		2993834	N	N	669	N	00	N
93	20241213	130640	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	82300	-1200	5	-1.44	6535280000	79466	51.29	83800	84100	81600	108500	58500	83500	82239.94	19.34	0	-9549	86966	85232	83566	81832	80166	84400	81000	77	25000	500	61790	100	1	15480593	12741	1828.89	7.45	12	0.51	45.00	11045.00	163400	20240612	-49.63	67800	20240214	21.39	163400	-49.63	20240612	67800	21.39	20240214	163400	-49.63	20240612	67800	21.39	20240214	1.48	N	078600	500	77 억		2993834	N	N	669	N	00	N
94	20241213	120640	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	81800	-1700	5	-2.04	5502636300	66885	43.17	83800	84100	81600	108500	58500	83500	82270.09	19.34	0	-13549	86966	85232	83566	81832	80166	84400	81000	77	25000	500	61790	100	1	15480593	12663	1817.78	7.41	12	0.43	45.00	11045.00	163400	20240612	-49.94	67800	20240214	20.65	163400	-49.94	20240612	67800	20.65	20240214	163400	-49.94	20240612	67800	20.65	20240214	1.48	N	078600	500	77 억		2993834	N	N	669	N	00	N
95	20241213	110638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	81700	-1800	5	-2.16	3976929200	48232	31.13	83800	84100	81700	108500	58500	83500	82454.14	19.34	0	-13625	86966	85232	83566	81832	80166	84400	81000	77	25000	500	61790	100	1	15480593	12648	1815.56	7.40	12	0.31	45.00	11045.00	163400	20240612	-50.00	67800	20240214	20.50	163400	-50.00	20240612	67800	20.50	20240214	163400	-50.00	20240612	67800	20.50	20240214	1.48	N	078600	500	77 억		2993834	N	N	669	N	00	N
96	20241213	100637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	82200	-1300	5	-1.56	2429246400	29345	18.94	83800	84100	82100	108500	58500	83500	82782.27	19.34	0	-9085	86966	85232	83566	81832	80166	84400	81000	77	25000	500	61790	100	1	15480593	12725	1826.67	7.44	12	0.19	45.00	11045.00	163400	20240612	-49.69	67800	20240214	21.24	163400	-49.69	20240612	67800	21.24	20240214	163400	-49.69	20240612	67800	21.24	20240214	1.48	N	078600	500	77 억		2993834	N	N	669	N	00	N
97	20241213	090640	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	82800	-700	5	-0.84	363978800	4371	2.82	83800	84100	82700	108500	58500	83500	83271.24	19.34	0	-850	86966	85232	83566	81832	80166	84400	81000	77	25000	500	61790	100	1	15480593	12818	1840.00	7.50	12	0.03	45.00	11045.00	163400	20240612	-49.33	67800	20240214	22.12	163400	-49.33	20240612	67800	22.12	20240214	163400	-49.33	20240612	67800	22.12	20240214	1.48	N	078600	500	77 억		2993834	N	N	669	N	00	N
98	20241212	160643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	83500	100	2	0.12	12852035000	154183	172.57	85300	85300	81900	108400	58400	83400	83355.47	19.20	0	-20126	88533	85966	84233	81666	79933	87250	82950	77	25000	500	61710	100	1	15480593	12926	1855.56	7.56	12	1.00	45.00	11045.00	163400	20240612	-48.90	67800	20240214	23.16	163400	-48.90	20240612	67800	23.16	20240214	163400	-48.90	20240612	67800	23.16	20240214	1.49	N	078600	500	77 억		2972834	N	N	669	N	00	N
99	20241212	150636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	84100	700	2	0.84	9105646700	109495	122.55	85300	85300	81900	108400	58400	83400	83160.39	19.20	0	-11558	88533	85966	84233	81666	79933	87250	82950	77	25000	500	61710	100	1	15480593	13019	1868.89	7.61	12	0.71	45.00	11045.00	163400	20240612	-48.53	67800	20240214	24.04	163400	-48.53	20240612	67800	24.04	20240214	163400	-48.53	20240612	67800	24.04	20240214	1.49	N	078600	500	77 억		2972834	N	N	1465	N	00	N
100	20241212	140634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	82400	-1000	5	-1.20	6446817000	77477	86.72	85300	85300	81900	108400	58400	83400	83209.43	19.20	0	-16671	88533	85966	84233	81666	79933	87250	82950	77	25000	500	61710	100	1	15480593	12756	1831.11	7.46	12	0.50	45.00	11045.00	163400	20240612	-49.57	67800	20240214	21.53	163400	-49.57	20240612	67800	21.53	20240214	163400	-49.57	20240612	67800	21.53	20240214	1.49	N	078600	500	77 억		2972834	N	N	1465	N	00	N
101	20241212	130632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	82000	-1400	5	-1.68	5186579600	62188	69.60	85300	85300	81900	108400	58400	83400	83401.61	19.20	0	-18335	88533	85966	84233	81666	79933	87250	82950	77	25000	500	61710	100	1	15480593	12694	1822.22	7.42	12	0.40	45.00	11045.00	163400	20240612	-49.82	67800	20240214	20.94	163400	-49.82	20240612	67800	20.94	20240214	163400	-49.82	20240612	67800	20.94	20240214	1.49	N	078600	500	77 억		2972834	N	N	1465	N	00	N
102	20241212	120620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	82600	-800	5	-0.96	3937282700	46990	52.59	85300	85300	82500	108400	58400	83400	83789.80	19.20	0	-12480	88533	85966	84233	81666	79933	87250	82950	77	25000	500	61710	100	1	15480593	12787	1835.56	7.48	12	0.30	45.00	11045.00	163400	20240612	-49.45	67800	20240214	21.83	163400	-49.45	20240612	67800	21.83	20240214	163400	-49.45	20240612	67800	21.83	20240214	1.49	N	078600	500	77 억		2972834	N	N	1465	N	00	N
103	20241212	110632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	83700	300	2	0.36	3042987700	36240	40.56	85300	85300	83000	108400	58400	83400	83967.65	19.20	0	-10464	88533	85966	84233	81666	79933	87250	82950	77	25000	500	61710	100	1	15480593	12957	1860.00	7.58	12	0.23	45.00	11045.00	163400	20240612	-48.78	67800	20240214	23.45	163400	-48.78	20240612	67800	23.45	20240214	163400	-48.78	20240612	67800	23.45	20240214	1.49	N	078600	500	77 억		2972834	N	N	1465	N	00	N
104	20241212	100629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	83400	0	3	0.00	2401119900	28575	31.98	85300	85300	83000	108400	58400	83400	84028.69	19.20	0	-9268	88533	85966	84233	81666	79933	87250	82950	77	25000	500	61710	100	1	15480593	12911	1853.33	7.55	12	0.18	45.00	11045.00	163400	20240612	-48.96	67800	20240214	23.01	163400	-48.96	20240612	67800	23.01	20240214	163400	-48.96	20240612	67800	23.01	20240214	1.49	N	078600	500	77 억		2972834	N	N	1465	N	00	N
105	20241212	090636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	84700	1300	2	1.56	457845000	5406	6.05	85300	85300	84300	108400	58400	83400	84692.01	19.20	0	-1146	88533	85966	84233	81666	79933	87250	82950	77	25000	500	61710	100	1	15480593	13112	1882.22	7.67	12	0.03	45.00	11045.00	163400	20240612	-48.16	67800	20240214	24.93	163400	-48.16	20240612	67800	24.93	20240214	163400	-48.16	20240612	67800	24.93	20240214	1.49	N	078600	500	77 억		2972834	N	N	1465	N	00	N
106	20241211	160629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	83400	-200	5	-0.24	7487936000	88781	82.01	83000	86800	82500	108600	58600	83600	84342.95	19.19	0	-6546	85666	84632	82766	81732	79866	85150	82250	77	25000	500	61860	100	1	15480593	12911	1853.33	7.55	12	0.57	45.00	11045.00	163400	20240612	-48.96	67800	20240214	23.01	163400	-48.96	20240612	67800	23.01	20240214	163400	-48.96	20240612	67800	23.01	20240214	1.48	N	078600	500	77 억		2970121	N	N	1465	N	00	N
107	20241211	150518	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	83500	-100	5	-0.12	6881192300	81509	75.30	83000	86800	82500	108600	58600	83600	84422.57	19.19	0	-7599	85666	84632	82766	81732	79866	85150	82250	77	25000	500	61860	100	1	15480593	12926	1855.56	7.56	12	0.53	45.00	11045.00	163400	20240612	-48.90	67800	20240214	23.16	163400	-48.90	20240612	67800	23.16	20240214	163400	-48.90	20240612	67800	23.16	20240214	1.48	N	078600	500	77 억		2970121	N	N	1323	N	00	N
108	20241211	140635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	83100	-500	5	-0.60	6089102200	72029	66.54	83000	86800	82500	108600	58600	83600	84536.92	19.19	0	-6603	85666	84632	82766	81732	79866	85150	82250	77	25000	500	61860	100	1	15480593	12864	1846.67	7.52	12	0.47	45.00	11045.00	163400	20240612	-49.14	67800	20240214	22.57	163400	-49.14	20240612	67800	22.57	20240214	163400	-49.14	20240612	67800	22.57	20240214	1.48	N	078600	500	77 억		2970121	N	N	1323	N	00	N
109	20241211	130636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	83600	0	3	0.00	4968896900	58565	54.10	83000	86800	82900	108600	58600	83600	84844.31	19.19	0	-680	85666	84632	82766	81732	79866	85150	82250	77	25000	500	61860	100	1	15480593	12942	1857.78	7.57	12	0.38	45.00	11045.00	163400	20240612	-48.84	67800	20240214	23.30	163400	-48.84	20240612	67800	23.30	20240214	163400	-48.84	20240612	67800	23.30	20240214	1.48	N	078600	500	77 억		2970121	N	N	1323	N	00	N
110	20241211	120637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	84800	1200	2	1.44	4070518800	47852	44.21	83000	86800	82900	108600	58600	83600	85065.00	19.19	0	124	85666	84632	82766	81732	79866	85150	82250	77	25000	500	61860	100	1	15480593	13128	1884.44	7.68	12	0.31	45.00	11045.00	163400	20240612	-48.10	67800	20240214	25.07	163400	-48.10	20240612	67800	25.07	20240214	163400	-48.10	20240612	67800	25.07	20240214	1.48	N	078600	500	77 억		2970121	N	N	1323	N	00	N
111	20241211	110634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	85100	1500	2	1.79	3510116500	41243	38.10	83000	86800	82900	108600	58600	83600	85108.47	19.19	0	2158	85666	84632	82766	81732	79866	85150	82250	77	25000	500	61860	100	1	15480593	13174	1891.11	7.70	12	0.27	45.00	11045.00	163400	20240612	-47.92	67800	20240214	25.52	163400	-47.92	20240612	67800	25.52	20240214	163400	-47.92	20240612	67800	25.52	20240214	1.48	N	078600	500	77 억		2970121	N	N	1323	N	00	N
112	20241211	100636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	85400	1800	2	2.15	2731472100	32093	29.65	83000	86800	82900	108600	58600	83600	85111.53	19.19	0	3261	85666	84632	82766	81732	79866	85150	82250	77	25000	500	61860	100	1	15480593	13220	1897.78	7.73	12	0.21	45.00	11045.00	163400	20240612	-47.74	67800	20240214	25.96	163400	-47.74	20240612	67800	25.96	20240214	163400	-47.74	20240612	67800	25.96	20240214	1.48	N	078600	500	77 억		2970121	N	N	1323	N	00	N
113	20241211	090639	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	83700	100	2	0.12	628458500	7482	6.91	83000	84800	82900	108600	58600	83600	83996.48	19.19	0	632	85666	84632	82766	81732	79866	85150	82250	77	25000	500	61860	100	1	15480593	12957	1860.00	7.58	12	0.05	45.00	11045.00	163400	20240612	-48.78	67800	20240214	23.45	163400	-48.78	20240612	67800	23.45	20240214	163400	-48.78	20240612	67800	23.45	20240214	1.48	N	078600	500	77 억		2970121	N	N	1323	N	00	N
114	20241210	160630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	83600	3600	2	4.50	8870463500	107653	48.22	80900	83800	80900	104000	56000	80000	82399.10	19.08	0	22990	87933	83966	81933	77966	75933	82950	76950	77	24000	500	59200	100	1	15480593	12942	1857.78	7.57	12	0.70	45.00	11045.00	163400	20240612	-48.84	67800	20240214	23.30	163400	-48.84	20240612	67800	23.30	20240214	163400	-48.84	20240612	67800	23.30	20240214	1.56	N	078600	500	77 억		2953461	N	N	1322	N	00	N
115	20241210	150632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	83500	3500	2	4.38	8140064100	98909	44.30	80900	83600	80900	104000	56000	80000	82300.17	19.08	0	20761	87933	83966	81933	77966	75933	82950	76950	77	24000	500	59200	100	1	15480593	12926	1855.56	7.56	12	0.64	45.00	11045.00	163400	20240612	-48.90	67800	20240214	23.16	163400	-48.90	20240612	67800	23.16	20240214	163400	-48.90	20240612	67800	23.16	20240214	1.56	N	078600	500	77 억		2953461	N	N	726	N	00	N
116	20241210	140632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	82900	2900	2	3.62	7268487100	88401	39.60	80900	83200	80900	104000	56000	80000	82223.56	19.08	0	17917	87933	83966	81933	77966	75933	82950	76950	77	24000	500	59200	100	1	15480593	12833	1842.22	7.51	12	0.57	45.00	11045.00	163400	20240612	-49.27	67800	20240214	22.27	163400	-49.27	20240612	67800	22.27	20240214	163400	-49.27	20240612	67800	22.27	20240214	1.56	N	078600	500	77 억		2953461	N	N	726	N	00	N
117	20241210	130631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	82300	2300	2	2.88	6471955200	78778	35.29	80900	83200	80900	104000	56000	80000	82156.29	19.08	0	14878	87933	83966	81933	77966	75933	82950	76950	77	24000	500	59200	100	1	15480593	12741	1828.89	7.45	12	0.51	45.00	11045.00	163400	20240612	-49.63	67800	20240214	21.39	163400	-49.63	20240612	67800	21.39	20240214	163400	-49.63	20240612	67800	21.39	20240214	1.56	N	078600	500	77 억		2953461	N	N	726	N	00	N
118	20241210	120631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	82200	2200	2	2.75	5620709400	68373	30.63	80900	83200	80900	104000	56000	80000	82208.86	19.08	0	12605	87933	83966	81933	77966	75933	82950	76950	77	24000	500	59200	100	1	15480593	12725	1826.67	7.44	12	0.44	45.00	11045.00	163400	20240612	-49.69	67800	20240214	21.24	163400	-49.69	20240612	67800	21.24	20240214	163400	-49.69	20240612	67800	21.24	20240214	1.56	N	078600	500	77 억		2953461	N	N	726	N	00	N
119	20241210	110630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	81800	1800	2	2.25	4927235100	59942	26.85	80900	83200	80900	104000	56000	80000	82202.65	19.08	0	11351	87933	83966	81933	77966	75933	82950	76950	77	24000	500	59200	100	1	15480593	12663	1817.78	7.41	12	0.39	45.00	11045.00	163400	20240612	-49.94	67800	20240214	20.65	163400	-49.94	20240612	67800	20.65	20240214	163400	-49.94	20240612	67800	20.65	20240214	1.56	N	078600	500	77 억		2953461	N	N	726	N	00	N
120	20241210	100631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	82200	2200	2	2.75	3468435400	42149	18.88	80900	83200	80900	104000	56000	80000	82293.73	19.08	0	9029	87933	83966	81933	77966	75933	82950	76950	77	24000	500	59200	100	1	15480593	12725	1826.67	7.44	12	0.27	45.00	11045.00	163400	20240612	-49.69	67800	20240214	21.24	163400	-49.69	20240612	67800	21.24	20240214	163400	-49.69	20240612	67800	21.24	20240214	1.56	N	078600	500	77 억		2953461	N	N	726	N	00	N
121	20241210	090635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	81700	1700	2	2.12	725477900	8897	3.99	80900	82500	80900	104000	56000	80000	81554.26	19.08	0	3275	87933	83966	81933	77966	75933	82950	76950	77	24000	500	59200	100	1	15480593	12648	1815.56	7.40	12	0.06	45.00	11045.00	163400	20240612	-50.00	67800	20240214	20.50	163400	-50.00	20240612	67800	20.50	20240214	163400	-50.00	20240612	67800	20.50	20240214	1.56	N	078600	500	77 억		2953461	N	N	726	N	00	N
122	20241209	160628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	80000	-7900	5	-8.99	18126409700	221340	166.71	85900	85900	79900	114200	61600	87900	81898.26	18.95	0	23904	93633	90766	88133	85266	82633	92200	86700	77	26300	500	65040	100	1	15480593	12384	1777.78	7.24	12	1.43	45.00	11045.00	163400	20240612	-51.04	67800	20240214	17.99	163400	-51.04	20240612	67800	17.99	20240214	163400	-51.04	20240612	67800	17.99	20240214	1.52	N	078600	500	77 억		2933024	N	N	726	N	00	N
123	20241209	150630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	80200	-7700	5	-8.76	15894912700	193493	145.74	85900	85900	80000	114200	61600	87900	82146.57	18.95	0	20482	93633	90766	88133	85266	82633	92200	86700	77	26300	500	65040	100	1	15480593	12415	1782.22	7.26	12	1.25	45.00	11045.00	163400	20240612	-50.92	67800	20240214	18.29	163400	-50.92	20240612	67800	18.29	20240214	163400	-50.92	20240612	67800	18.29	20240214	1.52	N	078600	500	77 억		2933024	N	N	588	N	00	N
124	20241209	140630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	80200	-7700	5	-8.76	11450416800	138595	104.39	85900	85900	80200	114200	61600	87900	82616.98	18.95	0	397	93633	90766	88133	85266	82633	92200	86700	77	26300	500	65040	100	1	15480593	12415	1782.22	7.26	12	0.90	45.00	11045.00	163400	20240612	-50.92	67800	20240214	18.29	163400	-50.92	20240612	67800	18.29	20240214	163400	-50.92	20240612	67800	18.29	20240214	1.52	N	078600	500	77 억		2933024	N	N	588	N	00	N
125	20241209	130632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	81100	-6800	5	-7.74	9238759700	111209	83.76	85900	85900	81000	114200	61600	87900	83074.69	18.95	0	-4164	93633	90766	88133	85266	82633	92200	86700	77	26300	500	65040	100	1	15480593	12555	1802.22	7.34	12	0.72	45.00	11045.00	163400	20240612	-50.37	67800	20240214	19.62	163400	-50.37	20240612	67800	19.62	20240214	163400	-50.37	20240612	67800	19.62	20240214	1.52	N	078600	500	77 억		2933024	N	N	588	N	00	N
126	20241209	120628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	82200	-5700	5	-6.48	7796159200	93489	70.42	85900	85900	81500	114200	61600	87900	83390.13	18.95	0	-832	93633	90766	88133	85266	82633	92200	86700	77	26300	500	65040	100	1	15480593	12725	1826.67	7.44	12	0.60	45.00	11045.00	163400	20240612	-49.69	67800	20240214	21.24	163400	-49.69	20240612	67800	21.24	20240214	163400	-49.69	20240612	67800	21.24	20240214	1.52	N	078600	500	77 억		2933024	N	N	588	N	00	N
127	20241209	110630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	82300	-5600	5	-6.37	5834845600	69572	52.40	85900	85900	82300	114200	61600	87900	83866.45	18.95	0	214	93633	90766	88133	85266	82633	92200	86700	77	26300	500	65040	100	1	15480593	12741	1828.89	7.45	12	0.45	45.00	11045.00	163400	20240612	-49.63	67800	20240214	21.39	163400	-49.63	20240612	67800	21.39	20240214	163400	-49.63	20240612	67800	21.39	20240214	1.52	N	078600	500	77 억		2933024	N	N	588	N	00	N
128	20241209	100628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	84400	-3500	5	-3.98	4353873800	51784	39.00	85900	85900	82800	114200	61600	87900	84075.96	18.95	0	4505	93633	90766	88133	85266	82633	92200	86700	77	26300	500	65040	100	1	15480593	13066	1875.56	7.64	12	0.33	45.00	11045.00	163400	20240612	-48.35	67800	20240214	24.48	163400	-48.35	20240612	67800	24.48	20240214	163400	-48.35	20240612	67800	24.48	20240214	1.52	N	078600	500	77 억		2933024	N	N	588	N	00	N
129	20241209	090625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	84200	-3700	5	-4.21	1125498100	13285	10.01	85900	85900	84000	114200	61600	87900	84714.19	18.95	0	1894	93633	90766	88133	85266	82633	92200	86700	77	26300	500	65040	100	1	15480593	13035	1871.11	7.62	12	0.09	45.00	11045.00	163400	20240612	-48.47	67800	20240214	24.19	163400	-48.47	20240612	67800	24.19	20240214	163400	-48.47	20240612	67800	24.19	20240214	1.52	N	078600	500	77 억		2933024	N	N	588	N	00	N
130	20241206	160623	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	87900	-100	5	-0.11	11537973500	131226	120.34	87100	91000	85500	114400	61600	88000	87924.40	18.87	0	9491	93933	90966	89233	86266	84533	90100	85400	77	26400	500	65120	100	1	15480593	13607	1953.33	7.96	12	0.85	45.00	11045.00	163400	20240612	-46.21	67800	20240214	29.65	163400	-46.21	20240612	67800	29.65	20240214	163400	-46.21	20240612	67800	29.65	20240214	1.52	N	078600	500	77 억		2921843	N	N	588	N	00	N
131	20241206	150627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	88300	300	2	0.34	10842052300	123307	113.08	87100	91000	85500	114400	61600	88000	87927.23	18.87	0	10571	93933	90966	89233	86266	84533	90100	85400	77	26400	500	65120	100	1	15480593	13669	1962.22	7.99	12	0.80	45.00	11045.00	163400	20240612	-45.96	67800	20240214	30.24	163400	-45.96	20240612	67800	30.24	20240214	163400	-45.96	20240612	67800	30.24	20240214	1.52	N	078600	500	77 억		2921843	N	N	368	N	00	N
132	20241206	140625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	87300	-700	5	-0.80	9895102300	112536	103.20	87100	91000	85500	114400	61600	88000	87928.25	18.87	0	11369	93933	90966	89233	86266	84533	90100	85400	77	26400	500	65120	100	1	15480593	13515	1940.00	7.90	12	0.73	45.00	11045.00	163400	20240612	-46.57	67800	20240214	28.76	163400	-46.57	20240612	67800	28.76	20240214	163400	-46.57	20240612	67800	28.76	20240214	1.52	N	078600	500	77 억		2921843	N	N	368	N	00	N
133	20241206	130625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	87400	-600	5	-0.68	9017145400	102487	93.98	87100	91000	85500	114400	61600	88000	87983.29	18.87	0	13405	93933	90966	89233	86266	84533	90100	85400	77	26400	500	65120	100	1	15480593	13530	1942.22	7.91	12	0.66	45.00	11045.00	163400	20240612	-46.51	67800	20240214	28.91	163400	-46.51	20240612	67800	28.91	20240214	163400	-46.51	20240612	67800	28.91	20240214	1.52	N	078600	500	77 억		2921843	N	N	368	N	00	N
134	20241206	120622	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	88000	0	3	0.00	8481840700	96397	88.40	87100	91000	85500	114400	61600	88000	87988.62	18.87	0	14978	93933	90966	89233	86266	84533	90100	85400	77	26400	500	65120	100	1	15480593	13623	1955.56	7.97	12	0.62	45.00	11045.00	163400	20240612	-46.14	67800	20240214	29.79	163400	-46.14	20240612	67800	29.79	20240214	163400	-46.14	20240612	67800	29.79	20240214	1.52	N	078600	500	77 억		2921843	N	N	368	N	00	N
135	20241206	110624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	86400	-1600	5	-1.82	7030216100	79810	73.19	87100	91000	85500	114400	61600	88000	88087.05	18.87	0	17802	93933	90966	89233	86266	84533	90100	85400	77	26400	500	65120	100	1	15480593	13375	1920.00	7.82	12	0.52	45.00	11045.00	163400	20240612	-47.12	67800	20240214	27.43	163400	-47.12	20240612	67800	27.43	20240214	163400	-47.12	20240612	67800	27.43	20240214	1.52	N	078600	500	77 억		2921843	N	N	368	N	00	N
136	20241206	100620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	88200	200	2	0.23	4037070500	45358	41.59	87100	91000	86000	114400	61600	88000	89007.40	18.87	0	9864	93933	90966	89233	86266	84533	90100	85400	77	26400	500	65120	100	1	15480593	13654	1960.00	7.99	12	0.29	45.00	11045.00	163400	20240612	-46.02	67800	20240214	30.09	163400	-46.02	20240612	67800	30.09	20240214	163400	-46.02	20240612	67800	30.09	20240214	1.52	N	078600	500	77 억		2921843	N	N	368	N	00	N
137	20241206	090624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	89200	1200	2	1.36	1072969200	12185	11.17	87100	89200	86000	114400	61600	88000	88057.15	18.87	0	4999	93933	90966	89233	86266	84533	90100	85400	77	26400	500	65120	100	1	15480593	13809	1982.22	8.08	12	0.08	45.00	11045.00	163400	20240612	-45.41	67800	20240214	31.56	163400	-45.41	20240612	67800	31.56	20240214	163400	-45.41	20240612	67800	31.56	20240214	1.52	N	078600	500	77 억		2921843	N	N	368	N	00	N
138	20241205	160614	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	88000	-4200	5	-4.56	9605155000	107566	58.03	92100	92200	87500	119800	64600	92200	89301.43	18.98	0	-25872	96600	94400	91200	89000	85800	95500	90100	77	27600	500	68220	100	1	15480593	13623	1955.56	7.97	12	0.69	45.00	11045.00	163400	20240612	-46.14	67800	20240214	29.79	163400	-46.14	20240612	67800	29.79	20240214	163400	-46.14	20240612	67800	29.79	20240214	1.55	N	078600	500	77 억		2938515	N	N	363	N	00	N
139	20241205	150617	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	87900	-4300	5	-4.66	8633729400	96498	52.06	92100	92200	87700	119800	64600	92200	89470.55	18.98	0	-24250	96600	94400	91200	89000	85800	95500	90100	77	27600	500	68220	100	1	15480593	13607	1953.33	7.96	12	0.62	45.00	11045.00	163400	20240612	-46.21	67800	20240214	29.65	163400	-46.21	20240612	67800	29.65	20240214	163400	-46.21	20240612	67800	29.65	20240214	1.55	N	078600	500	77 억		2938515	N	N	683	N	00	N
140	20241205	140610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	89500	-2700	5	-2.93	6347419300	70647	38.11	92100	92200	88800	119800	64600	92200	89846.98	18.98	0	-19506	96600	94400	91200	89000	85800	95500	90100	77	27600	500	68220	100	1	15480593	13855	1988.89	8.10	12	0.46	45.00	11045.00	163400	20240612	-45.23	67800	20240214	32.01	163400	-45.23	20240612	67800	32.01	20240214	163400	-45.23	20240612	67800	32.01	20240214	1.55	N	078600	500	77 억		2938515	N	N	683	N	00	N
141	20241205	130614	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	89100	-3100	5	-3.36	5690017500	63301	34.15	92100	92200	88800	119800	64600	92200	89888.27	18.98	0	-19056	96600	94400	91200	89000	85800	95500	90100	77	27600	500	68220	100	1	15480593	13793	1980.00	8.07	12	0.41	45.00	11045.00	163400	20240612	-45.47	67800	20240214	31.42	163400	-45.47	20240612	67800	31.42	20240214	163400	-45.47	20240612	67800	31.42	20240214	1.55	N	078600	500	77 억		2938515	N	N	683	N	00	N
142	20241205	120615	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	89400	-2800	5	-3.04	4613191700	51214	27.63	92100	92200	88900	119800	64600	92200	90076.77	18.98	0	-13929	96600	94400	91200	89000	85800	95500	90100	77	27600	500	68220	100	1	15480593	13840	1986.67	8.09	12	0.33	45.00	11045.00	163400	20240612	-45.29	67800	20240214	31.86	163400	-45.29	20240612	67800	31.86	20240214	163400	-45.29	20240612	67800	31.86	20240214	1.55	N	078600	500	77 억		2938515	N	N	683	N	00	N
143	20241205	110614	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	89400	-2800	5	-3.04	3892231500	43165	23.29	92100	92200	88900	119800	64600	92200	90171.01	18.98	0	-8875	96600	94400	91200	89000	85800	95500	90100	77	27600	500	68220	100	1	15480593	13840	1986.67	8.09	12	0.28	45.00	11045.00	163400	20240612	-45.29	67800	20240214	31.86	163400	-45.29	20240612	67800	31.86	20240214	163400	-45.29	20240612	67800	31.86	20240214	1.55	N	078600	500	77 억		2938515	N	N	683	N	00	N
144	20241205	100611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	90000	-2200	5	-2.39	2685345800	29661	16.00	92100	92200	88900	119800	64600	92200	90534.57	18.98	0	-7034	96600	94400	91200	89000	85800	95500	90100	77	27600	500	68220	100	1	15480593	13933	2000.00	8.15	12	0.19	45.00	11045.00	163400	20240612	-44.92	67800	20240214	32.74	163400	-44.92	20240612	67800	32.74	20240214	163400	-44.92	20240612	67800	32.74	20240214	1.55	N	078600	500	77 억		2938515	N	N	683	N	00	N
145	20241205	090615	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	91100	-1100	5	-1.19	722618900	7888	4.26	92100	92200	91100	119800	64600	92200	91609.90	18.98	0	-2378	96600	94400	91200	89000	85800	95500	90100	77	27600	500	68220	100	1	15480593	14103	2024.44	8.25	12	0.05	45.00	11045.00	163400	20240612	-44.25	67800	20240214	34.37	163400	-44.25	20240612	67800	34.37	20240214	163400	-44.25	20240612	67800	34.37	20240214	1.55	N	078600	500	77 억		2938515	N	N	683	N	00	N
146	20241204	160604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	92200	-200	5	-0.22	16847413400	184207	98.40	90400	93400	88000	120100	64700	92400	91458.68	18.95	0	-29387	97466	94932	90266	87732	83066	96200	89000	77	27700	500	68370	100	1	15480593	14273	2048.89	8.35	12	1.19	45.00	11045.00	163400	20240612	-43.57	67800	20240214	35.99	163400	-43.57	20240612	67800	35.99	20240214	163400	-43.57	20240612	67800	35.99	20240214	1.55	N	078600	500	77 억		2933102	N	N	679	N	00	N
147	20241204	150605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	92400	0	3	0.00	15569160100	170370	91.00	90400	93400	88000	120100	64700	92400	91384.39	18.95	0	-20888	97466	94932	90266	87732	83066	96200	89000	77	27700	500	68370	100	1	15480593	14304	2053.33	8.37	12	1.10	45.00	11045.00	163400	20240612	-43.45	67800	20240214	36.28	163400	-43.45	20240612	67800	36.28	20240214	163400	-43.45	20240612	67800	36.28	20240214	1.55	N	078600	500	77 억		2933102	N	N	1736	N	00	N
148	20241204	140604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	91800	-600	5	-0.65	13734961600	150423	80.35	90400	93400	88000	120100	64700	92400	91308.91	18.95	0	-13503	97466	94932	90266	87732	83066	96200	89000	77	27700	500	68370	100	1	15480593	14211	2040.00	8.31	12	0.97	45.00	11045.00	163400	20240612	-43.82	67800	20240214	35.40	163400	-43.82	20240612	67800	35.40	20240214	163400	-43.82	20240612	67800	35.40	20240214	1.55	N	078600	500	77 억		2933102	N	N	1736	N	00	N
149	20241204	130601	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	92500	100	2	0.11	12445323900	136432	72.88	90400	93400	88000	120100	64700	92400	91219.97	18.95	0	-11865	97466	94932	90266	87732	83066	96200	89000	77	27700	500	68370	100	1	15480593	14320	2055.56	8.37	12	0.88	45.00	11045.00	163400	20240612	-43.39	67800	20240214	36.43	163400	-43.39	20240612	67800	36.43	20240214	163400	-43.39	20240612	67800	36.43	20240214	1.55	N	078600	500	77 억		2933102	N	N	1736	N	00	N
150	20241204	120600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	92100	-300	5	-0.32	11549706400	126750	67.70	90400	93400	88000	120100	64700	92400	91121.93	18.95	0	-9990	97466	94932	90266	87732	83066	96200	89000	77	27700	500	68370	100	1	15480593	14258	2046.67	8.34	12	0.82	45.00	11045.00	163400	20240612	-43.64	67800	20240214	35.84	163400	-43.64	20240612	67800	35.84	20240214	163400	-43.64	20240612	67800	35.84	20240214	1.55	N	078600	500	77 억		2933102	N	N	1736	N	00	N
151	20241204	110553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	91800	-600	5	-0.65	9515156900	104633	55.89	90400	93400	88000	120100	64700	92400	90938.38	18.95	0	-167	97466	94932	90266	87732	83066	96200	89000	77	27700	500	68370	100	1	15480593	14211	2040.00	8.31	12	0.68	45.00	11045.00	163400	20240612	-43.82	67800	20240214	35.40	163400	-43.82	20240612	67800	35.40	20240214	163400	-43.82	20240612	67800	35.40	20240214	1.55	N	078600	500	77 억		2933102	N	N	1736	N	00	N
152	20241204	100557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	90300	-2100	5	-2.27	6090325100	67369	35.99	90400	92300	88000	120100	64700	92400	90402.46	18.95	0	822	97466	94932	90266	87732	83066	96200	89000	77	27700	500	68370	100	1	15480593	13979	2006.67	8.18	12	0.44	45.00	11045.00	163400	20240612	-44.74	67800	20240214	33.19	163400	-44.74	20240612	67800	33.19	20240214	163400	-44.74	20240612	67800	33.19	20240214	1.55	N	078600	500	77 억		2933102	N	N	1736	N	00	N
153	20241204	090605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	91800	-600	5	-0.65	2472891300	27202	14.53	90400	92100	89800	120100	64700	92400	90908.38	18.95	0	-38	97466	94932	90266	87732	83066	96200	89000	77	27700	500	68370	100	1	15480593	14211	2040.00	8.31	12	0.18	45.00	11045.00	163400	20240612	-43.82	67800	20240214	35.40	163400	-43.82	20240612	67800	35.40	20240214	163400	-43.82	20240612	67800	35.40	20240214	1.55	N	078600	500	77 억		2933102	N	N	1736	N	00	N
154	20241203	160631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	92400	6800	2	7.94	16962158200	186464	181.29	85600	92800	85600	111200	60000	85600	90966.31	18.76	0	4827	90266	87932	85766	83432	81266	89100	84600	77	25600	500	63340	100	1	15480593	14304	2053.33	8.37	12	1.20	45.00	11045.00	163400	20240612	-43.45	67800	20240214	36.28	163400	-43.45	20240612	67800	36.28	20240214	163400	-43.45	20240612	67800	36.28	20240214	1.55	N	078600	500	77 억		2903392	N	N	1736	N	00	N
155	20241203	150653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	91800	6200	2	7.24	15933491000	175318	170.45	85600	92800	85600	111200	60000	85600	90883.97	18.76	0	8624	90266	87932	85766	83432	81266	89100	84600	77	25600	500	63340	100	1	15480593	14211	2040.00	8.31	12	1.13	45.00	11045.00	163400	20240612	-43.82	67800	20240214	35.40	163400	-43.82	20240612	67800	35.40	20240214	163400	-43.82	20240612	67800	35.40	20240214	1.55	N	078600	500	77 억		2903392	N	N	1135	N	00	N
156	20241203	140639	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	92100	6500	2	7.59	14203720600	156558	152.21	85600	92800	85600	111200	60000	85600	90725.63	18.76	0	9668	90266	87932	85766	83432	81266	89100	84600	77	25600	500	63340	100	1	15480593	14258	2046.67	8.34	12	1.01	45.00	11045.00	163400	20240612	-43.64	67800	20240214	35.84	163400	-43.64	20240612	67800	35.84	20240214	163400	-43.64	20240612	67800	35.84	20240214	1.55	N	078600	500	77 억		2903392	N	N	1135	N	00	N
157	20241203	130641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	92200	6600	2	7.71	12111060200	133927	130.21	85600	92500	85600	111200	60000	85600	90431.03	18.76	0	10590	90266	87932	85766	83432	81266	89100	84600	77	25600	500	63340	100	1	15480593	14273	2048.89	8.35	12	0.87	45.00	11045.00	163400	20240612	-43.57	67800	20240214	35.99	163400	-43.57	20240612	67800	35.99	20240214	163400	-43.57	20240612	67800	35.99	20240214	1.55	N	078600	500	77 억		2903392	N	N	1135	N	00	N
158	20241203	120652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	91300	5700	2	6.66	9313031300	103483	100.61	85600	91400	85600	111200	60000	85600	89996.61	18.76	0	11329	90266	87932	85766	83432	81266	89100	84600	77	25600	500	63340	100	1	15480593	14134	2028.89	8.27	12	0.67	45.00	11045.00	163400	20240612	-44.12	67800	20240214	34.66	163400	-44.12	20240612	67800	34.66	20240214	163400	-44.12	20240612	67800	34.66	20240214	1.55	N	078600	500	77 억		2903392	N	N	1135	N	00	N
159	20241203	110634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	91200	5600	2	6.54	8050698900	89606	87.12	85600	91200	85600	111200	60000	85600	89846.48	18.76	0	7038	90266	87932	85766	83432	81266	89100	84600	77	25600	500	63340	100	1	15480593	14118	2026.67	8.26	12	0.58	45.00	11045.00	163400	20240612	-44.19	67800	20240214	34.51	163400	-44.19	20240612	67800	34.51	20240214	163400	-44.19	20240612	67800	34.51	20240214	1.55	N	078600	500	77 억		2903392	N	N	1135	N	00	N
160	20241203	100624	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	89700	4100	2	4.79	4934628100	55202	53.67	85600	90900	85600	111200	60000	85600	89393.57	18.76	0	2497	90266	87932	85766	83432	81266	89100	84600	77	25600	500	63340	100	1	15480593	13886	1993.33	8.12	12	0.36	45.00	11045.00	163400	20240612	-45.10	67800	20240214	32.30	163400	-45.10	20240612	67800	32.30	20240214	163400	-45.10	20240612	67800	32.30	20240214	1.55	N	078600	500	77 억		2903392	N	N	1135	N	00	N
161	20241203	090621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	89200	3600	2	4.21	809586900	9217	8.96	85600	89300	85600	111200	60000	85600	87841.13	18.76	0	2599	90266	87932	85766	83432	81266	89100	84600	77	25600	500	63340	100	1	15480593	13809	1982.22	8.08	12	0.06	45.00	11045.00	163400	20240612	-45.41	67800	20240214	31.56	163400	-45.41	20240612	67800	31.56	20240214	163400	-45.41	20240612	67800	31.56	20240214	1.55	N	078600	500	77 억		2903392	N	N	1135	N	00	N
162	20241202	160606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	85600	2500	2	3.01	8782346500	101939	114.44	83600	88100	83600	108000	58200	83100	86154.78	18.63	0	26177	89700	86400	84700	81400	79700	85550	80550	77	24900	500	61490	100	1	15480593	13251	1902.22	7.75	12	0.66	45.00	11045.00	163400	20240612	-47.61	67800	20240214	26.25	163400	-47.61	20240612	67800	26.25	20240214	163400	-47.61	20240612	67800	26.25	20240214	1.58	N	078600	500	77 억		2883465	N	N	1100	N	00	N
163	20241202	150650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	85500	2400	2	2.89	8061696300	93520	104.99	83600	88100	83600	108000	58200	83100	86203.58	18.63	0	24189	89700	86400	84700	81400	79700	85550	80550	77	24900	500	61490	100	1	15480593	13236	1900.00	7.74	12	0.60	45.00	11045.00	163400	20240612	-47.67	67800	20240214	26.11	163400	-47.67	20240612	67800	26.11	20240214	163400	-47.67	20240612	67800	26.11	20240214	1.58	N	078600	500	77 억		2883465	N	N	440	N	00	N
164	20241202	140634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	85500	2400	2	2.89	7312171400	84755	95.15	83600	88100	83600	108000	58200	83100	86274.97	18.63	0	23114	89700	86400	84700	81400	79700	85550	80550	77	24900	500	61490	100	1	15480593	13236	1900.00	7.74	12	0.55	45.00	11045.00	163400	20240612	-47.67	67800	20240214	26.11	163400	-47.67	20240612	67800	26.11	20240214	163400	-47.67	20240612	67800	26.11	20240214	1.58	N	078600	500	77 억		2883465	N	N	440	N	00	N
165	20241202	130619	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	85700	2600	2	3.13	6816889500	78991	88.68	83600	88100	83600	108000	58200	83100	86300.38	18.63	0	22498	89700	86400	84700	81400	79700	85550	80550	77	24900	500	61490	100	1	15480593	13267	1904.44	7.76	12	0.51	45.00	11045.00	163400	20240612	-47.55	67800	20240214	26.40	163400	-47.55	20240612	67800	26.40	20240214	163400	-47.55	20240612	67800	26.40	20240214	1.58	N	078600	500	77 억		2883465	N	N	440	N	00	N
166	20241202	120637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	86000	2900	2	3.49	6287296100	72808	81.74	83600	88100	83600	108000	58200	83100	86355.36	18.63	0	23870	89700	86400	84700	81400	79700	85550	80550	77	24900	500	61490	100	1	15480593	13313	1911.11	7.79	12	0.47	45.00	11045.00	163400	20240612	-47.37	67800	20240214	26.84	163400	-47.37	20240612	67800	26.84	20240214	163400	-47.37	20240612	67800	26.84	20240214	1.58	N	078600	500	77 억		2883465	N	N	440	N	00	N
167	20241202	110600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	87600	4500	2	5.42	5716848400	66246	74.37	83600	88100	83600	108000	58200	83100	86298.23	18.63	0	23518	89700	86400	84700	81400	79700	85550	80550	77	24900	500	61490	100	1	15480593	13561	1946.67	7.93	12	0.43	45.00	11045.00	163400	20240612	-46.39	67800	20240214	29.20	163400	-46.39	20240612	67800	29.20	20240214	163400	-46.39	20240612	67800	29.20	20240214	1.58	N	078600	500	77 억		2883465	N	N	440	N	00	N
168	20241202	100606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	86200	3100	2	3.73	3537529400	41184	46.24	83600	87400	83600	108000	58200	83100	85897.08	18.63	0	11664	89700	86400	84700	81400	79700	85550	80550	77	24900	500	61490	100	1	15480593	13344	1915.56	7.80	12	0.27	45.00	11045.00	163400	20240612	-47.25	67800	20240214	27.14	163400	-47.25	20240612	67800	27.14	20240214	163400	-47.25	20240612	67800	27.14	20240214	1.58	N	078600	500	77 억		2883465	N	N	440	N	00	N
169	20241202	090603	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	85400	2300	2	2.77	649987400	7670	8.61	83600	85600	83600	108000	58200	83100	84748.42	18.63	0	4512	89700	86400	84700	81400	79700	85550	80550	77	24900	500	61490	100	1	15480593	13220	1897.78	7.73	12	0.05	45.00	11045.00	163400	20240612	-47.74	67800	20240214	25.96	163400	-47.74	20240612	67800	25.96	20240214	163400	-47.74	20240612	67800	25.96	20240214	1.58	N	078600	500	77 억		2883465	N	N	440	N	00	N