KissMeData/078600/price/prices-20241001.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	20241031	160720	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108200	1700	2	1.60	11096986300	103553	91.70	105100	108200	105000	138400	74600	106500	107160.93	18.92	0	1205	111166	108832	106566	104232	101966	110000	105400	77	31900	500	78810	100	1	15480593	16750	2404.44	9.80	12	0.67	45.00	11045.00	163400	20240612	-33.78	67500	20231101	60.30	163400	-33.78	20240612	67800	59.59	20240214	163400	-33.78	20240612	67500	60.30	20231101	1.98	N	078600	500	77 억		2929531	N	N	335	N	00	N
3	20241031	150729	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107700	1200	2	1.13	10197509700	95223	84.33	105100	108200	105000	138400	74600	106500	107091.01	18.92	0	-1605	111166	108832	106566	104232	101966	110000	105400	77	31900	500	78810	100	1	15480593	16673	2393.33	9.75	12	0.62	45.00	11045.00	163400	20240612	-34.09	67500	20231101	59.56	163400	-34.09	20240612	67800	58.85	20240214	163400	-34.09	20240612	67500	59.56	20231101	1.98	N	078600	500	77 억		2929531	N	N	2381	N	00	N
4	20241031	140728	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107500	1000	2	0.94	7853588900	73499	65.09	105100	108200	105000	138400	74600	106500	106853.14	18.92	0	-4020	111166	108832	106566	104232	101966	110000	105400	77	31900	500	78810	100	1	15480593	16642	2388.89	9.73	12	0.47	45.00	11045.00	163400	20240612	-34.21	67500	20231101	59.26	163400	-34.21	20240612	67800	58.55	20240214	163400	-34.21	20240612	67500	59.26	20231101	1.98	N	078600	500	77 억		2929531	N	N	2381	N	00	N
5	20241031	130727	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108100	1600	2	1.50	6488089900	60794	53.84	105100	108200	105000	138400	74600	106500	106722.64	18.92	0	-4552	111166	108832	106566	104232	101966	110000	105400	77	31900	500	78810	100	1	15480593	16735	2402.22	9.79	12	0.39	45.00	11045.00	163400	20240612	-33.84	67500	20231101	60.15	163400	-33.84	20240612	67800	59.44	20240214	163400	-33.84	20240612	67500	60.15	20231101	1.98	N	078600	500	77 억		2929531	N	N	2381	N	00	N
6	20241031	120728	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107200	700	2	0.66	5357595000	50259	44.51	105100	108100	105000	138400	74600	106500	106599.77	18.92	0	-8766	111166	108832	106566	104232	101966	110000	105400	77	31900	500	78810	100	1	15480593	16595	2382.22	9.71	12	0.32	45.00	11045.00	163400	20240612	-34.39	67500	20231101	58.81	163400	-34.39	20240612	67800	58.11	20240214	163400	-34.39	20240612	67500	58.81	20231101	1.98	N	078600	500	77 억		2929531	N	N	2381	N	00	N
7	20241031	110728	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	106900	400	2	0.38	4557382300	42758	37.87	105100	108100	105000	138400	74600	106500	106585.55	18.92	0	-8974	111166	108832	106566	104232	101966	110000	105400	77	31900	500	78810	100	1	15480593	16549	2375.56	9.68	12	0.28	45.00	11045.00	163400	20240612	-34.58	67500	20231101	58.37	163400	-34.58	20240612	67800	57.67	20240214	163400	-34.58	20240612	67500	58.37	20231101	1.98	N	078600	500	77 억		2929531	N	N	2381	N	00	N
8	20241031	100727	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107900	1400	2	1.31	3091994200	29083	25.76	105100	108100	105000	138400	74600	106500	106316.02	18.92	0	-3277	111166	108832	106566	104232	101966	110000	105400	77	31900	500	78810	100	1	15480593	16704	2397.78	9.77	12	0.19	45.00	11045.00	163400	20240612	-33.97	67500	20231101	59.85	163400	-33.97	20240612	67800	59.14	20240214	163400	-33.97	20240612	67500	59.85	20231101	1.98	N	078600	500	77 억		2929531	N	N	2381	N	00	N
9	20241031	090725	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	105500	-1000	5	-0.94	756915000	7141	6.32	105100	107300	105100	138400	74600	106500	105993.60	18.92	0	501	111166	108832	106566	104232	101966	110000	105400	77	31900	500	78810	100	1	15480593	16332	2344.44	9.55	12	0.05	45.00	11045.00	163400	20240612	-35.43	67500	20231101	56.30	163400	-35.43	20240612	67800	55.60	20240214	163400	-35.43	20240612	67500	56.30	20231101	1.98	N	078600	500	77 억		2929531	N	N	2381	N	00	N
10	20241030	160723	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	106500	300	2	0.28	12034457900	112004	114.01	104900	108900	104300	138000	74400	106200	107447.91	18.75	0	-8634	108933	107566	105833	104466	102733	108250	105150	77	31800	500	78580	100	1	15480593	16487	2366.67	9.64	12	0.72	45.00	11045.00	163400	20240612	-34.82	67500	20231101	57.78	163400	-34.82	20240612	67800	57.08	20240214	163400	-34.82	20240612	67500	57.78	20231101	1.93	N	078600	500	77 억		2903125	N	N	2381	N	00	N
11	20241030	150741	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107200	1000	2	0.94	11268927800	104847	106.72	104900	108900	104300	138000	74400	106200	107479.77	18.75	0	-7180	108933	107566	105833	104466	102733	108250	105150	77	31800	500	78580	100	1	15480593	16595	2382.22	9.71	12	0.68	45.00	11045.00	163400	20240612	-34.39	67500	20231101	58.81	163400	-34.39	20240612	67800	58.11	20240214	163400	-34.39	20240612	67500	58.81	20231101	1.93	N	078600	500	77 억		2903125	N	N	969	N	00	N
12	20241030	140728	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107300	1100	2	1.04	9285834800	86285	87.83	104900	108900	104300	138000	74400	106200	107618.23	18.75	0	-5037	108933	107566	105833	104466	102733	108250	105150	77	31800	500	78580	100	1	15480593	16611	2384.44	9.71	12	0.56	45.00	11045.00	163400	20240612	-34.33	67500	20231101	58.96	163400	-34.33	20240612	67800	58.26	20240214	163400	-34.33	20240612	67500	58.96	20231101	1.93	N	078600	500	77 억		2903125	N	N	969	N	00	N
13	20241030	130730	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107600	1400	2	1.32	8512735100	79093	80.51	104900	108900	104300	138000	74400	106200	107629.49	18.75	0	-4147	108933	107566	105833	104466	102733	108250	105150	77	31800	500	78580	100	1	15480593	16657	2391.11	9.74	12	0.51	45.00	11045.00	163400	20240612	-34.15	67500	20231101	59.41	163400	-34.15	20240612	67800	58.70	20240214	163400	-34.15	20240612	67500	59.41	20231101	1.93	N	078600	500	77 억		2903125	N	N	969	N	00	N
14	20241030	120739	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107500	1300	2	1.22	7572583600	70338	71.60	104900	108900	104300	138000	74400	106200	107659.98	18.75	0	-2718	108933	107566	105833	104466	102733	108250	105150	77	31800	500	78580	100	1	15480593	16642	2388.89	9.73	12	0.45	45.00	11045.00	163400	20240612	-34.21	67500	20231101	59.26	163400	-34.21	20240612	67800	58.55	20240214	163400	-34.21	20240612	67500	59.26	20231101	1.93	N	078600	500	77 억		2903125	N	N	969	N	00	N
15	20241030	110727	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108600	2400	2	2.26	6366414200	59205	60.27	104900	108900	104300	138000	74400	106200	107531.77	18.75	0	610	108933	107566	105833	104466	102733	108250	105150	77	31800	500	78580	100	1	15480593	16812	2413.33	9.83	12	0.38	45.00	11045.00	163400	20240612	-33.54	67500	20231101	60.89	163400	-33.54	20240612	67800	60.18	20240214	163400	-33.54	20240612	67500	60.89	20231101	1.93	N	078600	500	77 억		2903125	N	N	969	N	00	N
16	20241030	100725	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	107700	1500	2	1.41	4716311700	43987	44.77	104900	108900	104300	138000	74400	106200	107220.65	18.75	0	-215	108933	107566	105833	104466	102733	108250	105150	77	31800	500	78580	100	1	15480593	16673	2393.33	9.75	12	0.28	45.00	11045.00	163400	20240612	-34.09	67500	20231101	59.56	163400	-34.09	20240612	67800	58.85	20240214	163400	-34.09	20240612	67500	59.56	20231101	1.93	N	078600	500	77 억		2903125	N	N	969	N	00	N
17	20241030	090729	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	106500	300	2	0.28	665198500	6326	6.44	104900	106500	104300	138000	74400	106200	105152.60	18.75	0	2564	108933	107566	105833	104466	102733	108250	105150	77	31800	500	78580	100	1	15480593	16487	2366.67	9.64	12	0.04	45.00	11045.00	163400	20240612	-34.82	67500	20231101	57.78	163400	-34.82	20240612	67800	57.08	20240214	163400	-34.82	20240612	67500	57.78	20231101	1.93	N	078600	500	77 억		2903125	N	N	969	N	00	N
18	20241029	160702	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	106200	-2100	5	-1.94	10291189100	97601	50.38	106100	107200	104100	140700	75900	108300	105436.25	18.87	11	-19040	113300	110800	105900	103400	98500	112050	104650	77	32400	500	80140	100	1	15480593	16440	2360.00	9.62	12	0.63	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	1.93	N	078600	500	77 억		2920599	N	N	969	N	00	N
19	20241029	150715	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	106300	-2000	5	-1.85	9480023900	89958	46.43	106100	107200	104100	140700	75900	108300	105378.33	18.87	11	-18587	113300	110800	105900	103400	98500	112050	104650	77	32400	500	80140	100	1	15480593	16456	2362.22	9.62	12	0.58	45.00	11045.00	163400	20240612	-34.94	67500	20231101	57.48	163400	-34.94	20240612	67800	56.78	20240214	163400	-34.94	20240612	67500	57.48	20231101	1.93	N	078600	500	77 억		2920599	N	N	3774	N	00	N
20	20241029	140635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104900	-3400	5	-3.14	7899303200	75036	38.73	106100	107200	104100	140700	75900	108300	105267.98	18.87	11	-16810	113300	110800	105900	103400	98500	112050	104650	77	32400	500	80140	100	1	15480593	16239	2331.11	9.50	12	0.48	45.00	11045.00	163400	20240612	-35.80	67500	20231101	55.41	163400	-35.80	20240612	67800	54.72	20240214	163400	-35.80	20240612	67500	55.41	20231101	1.93	N	078600	500	77 억		2920599	N	N	3774	N	00	N
21	20241029	130707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104300	-4000	5	-3.69	7254407600	68881	35.55	106100	107200	104100	140700	75900	108300	105312.03	18.87	11	-15090	113300	110800	105900	103400	98500	112050	104650	77	32400	500	80140	100	1	15480593	16146	2317.78	9.44	12	0.44	45.00	11045.00	163400	20240612	-36.17	67500	20231101	54.52	163400	-36.17	20240612	67800	53.83	20240214	163400	-36.17	20240612	67500	54.52	20231101	1.93	N	078600	500	77 억		2920599	N	N	3774	N	00	N
22	20241029	120710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	105300	-3000	5	-2.77	6433056400	61038	31.51	106100	107200	104200	140700	75900	108300	105387.75	18.87	11	-11454	113300	110800	105900	103400	98500	112050	104650	77	32400	500	80140	100	1	15480593	16301	2340.00	9.53	12	0.39	45.00	11045.00	163400	20240612	-35.56	67500	20231101	56.00	163400	-35.56	20240612	67800	55.31	20240214	163400	-35.56	20240612	67500	56.00	20231101	1.93	N	078600	500	77 억		2920599	N	N	3774	N	00	N
23	20241029	110725	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104600	-3700	5	-3.42	5911058700	56065	28.94	106100	107200	104200	140700	75900	108300	105425.22	18.87	11	-9438	113300	110800	105900	103400	98500	112050	104650	77	32400	500	80140	100	1	15480593	16193	2324.44	9.47	12	0.36	45.00	11045.00	163400	20240612	-35.99	67500	20231101	54.96	163400	-35.99	20240612	67800	54.28	20240214	163400	-35.99	20240612	67500	54.96	20231101	1.93	N	078600	500	77 억		2920599	N	N	3774	N	00	N
24	20241029	100708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	105400	-2900	5	-2.68	4144911100	39203	20.24	106100	107200	104700	140700	75900	108300	105720.42	18.87	11	-7762	113300	110800	105900	103400	98500	112050	104650	77	32400	500	80140	100	1	15480593	16317	2342.22	9.54	12	0.25	45.00	11045.00	163400	20240612	-35.50	67500	20231101	56.15	163400	-35.50	20240612	67800	55.46	20240214	163400	-35.50	20240612	67500	56.15	20231101	1.93	N	078600	500	77 억		2920599	N	N	3774	N	00	N
25	20241028	160700	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108300	5400	2	5.25	20429666200	192534	157.53	102000	108400	101000	133700	72100	102900	106105.44	18.84	0	6352	110100	106500	104600	101000	99100	105550	100050	77	30800	500	76140	100	1	15480593	16765	2406.67	9.81	12	1.24	45.00	11045.00	163400	20240612	-33.72	67500	20231101	60.44	163400	-33.72	20240612	67800	59.73	20240214	163400	-33.72	20240612	67500	60.44	20231101	1.90	N	078600	500	77 억		2916808	N	N	3744	N	00	N
26	20241028	150705	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	108000	5100	2	4.96	18336228800	173194	141.71	102000	108100	101000	133700	72100	102900	105872.48	18.84	0	8670	110100	106500	104600	101000	99100	105550	100050	77	30800	500	76140	100	1	15480593	16719	2400.00	9.78	12	1.12	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	1.90	N	078600	500	77 억		2916808	N	N	10	N	00	N
27	20241028	140707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	106900	4000	2	3.89	12464093500	118589	97.03	102000	107200	101000	133700	72100	102900	105104.85	18.84	0	20794	110100	106500	104600	101000	99100	105550	100050	77	30800	500	76140	100	1	15480593	16549	2375.56	9.68	12	0.77	45.00	11045.00	163400	20240612	-34.58	67500	20231101	58.37	163400	-34.58	20240612	67800	57.67	20240214	163400	-34.58	20240612	67500	58.37	20231101	1.90	N	078600	500	77 억		2916808	N	N	10	N	00	N
28	20241028	130704	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	105200	2300	2	2.24	9013751300	86110	70.46	102000	105900	101000	133700	72100	102900	104678.91	18.84	0	12449	110100	106500	104600	101000	99100	105550	100050	77	30800	500	76140	100	1	15480593	16286	2337.78	9.52	12	0.56	45.00	11045.00	163400	20240612	-35.62	67500	20231101	55.85	163400	-35.62	20240612	67800	55.16	20240214	163400	-35.62	20240612	67500	55.85	20231101	1.90	N	078600	500	77 억		2916808	N	N	10	N	00	N
29	20241028	120705	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	105300	2400	2	2.33	8304850000	79382	64.95	102000	105900	101000	133700	72100	102900	104620.63	18.84	0	11332	110100	106500	104600	101000	99100	105550	100050	77	30800	500	76140	100	1	15480593	16301	2340.00	9.53	12	0.51	45.00	11045.00	163400	20240612	-35.56	67500	20231101	56.00	163400	-35.56	20240612	67800	55.31	20240214	163400	-35.56	20240612	67500	56.00	20231101	1.90	N	078600	500	77 억		2916808	N	N	10	N	00	N
30	20241028	110607	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104500	1600	2	1.55	6822106300	65294	53.42	102000	105900	101000	133700	72100	102900	104484.94	18.84	0	4475	110100	106500	104600	101000	99100	105550	100050	77	30800	500	76140	100	1	15480593	16177	2322.22	9.46	12	0.42	45.00	11045.00	163400	20240612	-36.05	67500	20231101	54.81	163400	-36.05	20240612	67800	54.13	20240214	163400	-36.05	20240612	67500	54.81	20231101	1.90	N	078600	500	77 억		2916808	N	N	10	N	00	N
31	20241028	100701	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	105200	2300	2	2.24	5386173700	51587	42.21	102000	105900	101000	133700	72100	102900	104411.98	18.84	0	3979	110100	106500	104600	101000	99100	105550	100050	77	30800	500	76140	100	1	15480593	16286	2337.78	9.52	12	0.33	45.00	11045.00	163400	20240612	-35.62	67500	20231101	55.85	163400	-35.62	20240612	67800	55.16	20240214	163400	-35.62	20240612	67500	55.85	20231101	1.90	N	078600	500	77 억		2916808	N	N	10	N	00	N
32	20241028	090701	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	102600	-300	5	-0.29	738629800	7205	5.90	102000	103800	101000	133700	72100	102900	102511.75	18.84	0	-91	110100	106500	104600	101000	99100	105550	100050	77	30800	500	76140	100	1	15480593	15883	2280.00	9.29	12	0.05	45.00	11045.00	163400	20240612	-37.21	67500	20231101	52.00	163400	-37.21	20240612	67800	51.33	20240214	163400	-37.21	20240612	67500	52.00	20231101	1.90	N	078600	500	77 억		2916808	N	N	10	N	00	N
33	20241025	160659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	102900	-600	5	-0.58	12647514400	120886	78.92	106100	108200	102700	134500	72500	103500	104629.32	18.98	0	-20357	108966	106232	104866	102132	100766	105550	101450	77	31000	500	76590	100	1	15480593	15930	2286.67	9.32	12	0.78	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	1.98	N	078600	500	77 억		2938915	N	N	10	N	00	N
34	20241025	150703	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104000	500	2	0.48	11809539800	112765	73.61	106100	108200	102700	134500	72500	103500	104728.09	18.98	0	-19740	108966	106232	104866	102132	100766	105550	101450	77	31000	500	76590	100	1	15480593	16100	2311.11	9.42	12	0.73	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	1.98	N	078600	500	77 억		2938915	N	N	1048	N	00	N
35	20241025	140702	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103700	200	2	0.19	10434495400	99491	64.95	106100	108200	102700	134500	72500	103500	104880.17	18.98	0	-20634	108966	106232	104866	102132	100766	105550	101450	77	31000	500	76590	100	1	15480593	16053	2304.44	9.39	12	0.64	45.00	11045.00	163400	20240612	-36.54	67500	20231101	53.63	163400	-36.54	20240612	67800	52.95	20240214	163400	-36.54	20240612	67500	53.63	20231101	1.98	N	078600	500	77 억		2938915	N	N	1048	N	00	N
36	20241025	130704	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104100	600	2	0.58	9526736000	90753	59.24	106100	108200	102700	134500	72500	103500	104975.96	18.98	0	-18945	108966	106232	104866	102132	100766	105550	101450	77	31000	500	76590	100	1	15480593	16115	2313.33	9.43	12	0.59	45.00	11045.00	163400	20240612	-36.29	67500	20231101	54.22	163400	-36.29	20240612	67800	53.54	20240214	163400	-36.29	20240612	67500	54.22	20231101	1.98	N	078600	500	77 억		2938915	N	N	1048	N	00	N
37	20241025	120706	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104300	800	2	0.77	8724276000	83083	54.24	106100	108200	102700	134500	72500	103500	105008.57	18.98	0	-16885	108966	106232	104866	102132	100766	105550	101450	77	31000	500	76590	100	1	15480593	16146	2317.78	9.44	12	0.54	45.00	11045.00	163400	20240612	-36.17	67500	20231101	54.52	163400	-36.17	20240612	67800	53.83	20240214	163400	-36.17	20240612	67500	54.52	20231101	1.98	N	078600	500	77 억		2938915	N	N	1048	N	00	N
38	20241025	110700	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103400	-100	5	-0.10	7678410500	73028	47.67	106100	108200	102700	134500	72500	103500	105145.63	18.98	0	-14960	108966	106232	104866	102132	100766	105550	101450	77	31000	500	76590	100	1	15480593	16007	2297.78	9.36	12	0.47	45.00	11045.00	163400	20240612	-36.72	67500	20231101	53.19	163400	-36.72	20240612	67800	52.51	20240214	163400	-36.72	20240612	67500	53.19	20231101	1.98	N	078600	500	77 억		2938915	N	N	1048	N	00	N
39	20241025	100703	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104100	600	2	0.58	6032916300	57106	37.28	106100	108200	103700	134500	72500	103500	105647.94	18.98	0	-15129	108966	106232	104866	102132	100766	105550	101450	77	31000	500	76590	100	1	15480593	16115	2313.33	9.43	12	0.37	45.00	11045.00	163400	20240612	-36.29	67500	20231101	54.22	163400	-36.29	20240612	67800	53.54	20240214	163400	-36.29	20240612	67500	54.22	20231101	1.98	N	078600	500	77 억		2938915	N	N	1048	N	00	N
40	20241025	090703	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	105300	1800	2	1.74	3132005500	29362	19.17	106100	108200	104700	134500	72500	103500	106679.50	18.98	0	-4182	108966	106232	104866	102132	100766	105550	101450	77	31000	500	76590	100	1	15480593	16301	2340.00	9.53	12	0.19	45.00	11045.00	163400	20240612	-35.56	67500	20231101	56.00	163400	-35.56	20240612	67800	55.31	20240214	163400	-35.56	20240612	67500	56.00	20231101	1.98	N	078600	500	77 억		2938915	N	N	1048	N	00	N
41	20241024	160650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103500	-1400	5	-1.33	16015773000	151810	71.94	107200	107600	103500	136300	73500	104900	105503.74	19.09	0	-21844	110300	107600	102800	100100	95300	108950	101450	77	31400	500	77620	100	1	15480593	16022	2300.00	9.37	12	0.98	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	2.03	N	078600	500	77 억		2955467	N	N	1048	N	00	N
42	20241024	150656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104300	-600	5	-0.57	14876573900	140820	66.73	107200	107600	103500	136300	73500	104900	105642.48	19.09	0	-21575	110300	107600	102800	100100	95300	108950	101450	77	31400	500	77620	100	1	15480593	16146	2317.78	9.44	12	0.91	45.00	11045.00	163400	20240612	-36.17	67500	20231101	54.52	163400	-36.17	20240612	67800	53.83	20240214	163400	-36.17	20240612	67500	54.52	20231101	2.03	N	078600	500	77 억		2955467	N	N	190	N	00	N
43	20241024	140644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103900	-1000	5	-0.95	14043658100	132796	62.93	107200	107600	103700	136300	73500	104900	105753.62	19.09	0	-22325	110300	107600	102800	100100	95300	108950	101450	77	31400	500	77620	100	1	15480593	16084	2308.89	9.41	12	0.86	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	2.03	N	078600	500	77 억		2955467	N	N	190	N	00	N
44	20241024	130655	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104400	-500	5	-0.48	12820784300	121053	57.36	107200	107600	104300	136300	73500	104900	105910.50	19.09	0	-22877	110300	107600	102800	100100	95300	108950	101450	77	31400	500	77620	100	1	15480593	16162	2320.00	9.45	12	0.78	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	2.03	N	078600	500	77 억		2955467	N	N	190	N	00	N
45	20241024	120654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	105900	1000	2	0.95	11451593400	108001	51.18	107200	107600	104400	136300	73500	104900	106032.29	19.09	0	-19371	110300	107600	102800	100100	95300	108950	101450	77	31400	500	77620	100	1	15480593	16394	2353.33	9.59	12	0.70	45.00	11045.00	163400	20240612	-35.19	67500	20231101	56.89	163400	-35.19	20240612	67800	56.19	20240214	163400	-35.19	20240612	67500	56.89	20231101	2.03	N	078600	500	77 억		2955467	N	N	190	N	00	N
46	20241024	110657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	105300	400	2	0.38	10916283000	102922	48.77	107200	107600	104400	136300	73500	104900	106063.65	19.09	0	-18308	110300	107600	102800	100100	95300	108950	101450	77	31400	500	77620	100	1	15480593	16301	2340.00	9.53	12	0.66	45.00	11045.00	163400	20240612	-35.56	67500	20231101	56.00	163400	-35.56	20240612	67800	55.31	20240214	163400	-35.56	20240612	67500	56.00	20231101	2.03	N	078600	500	77 억		2955467	N	N	190	N	00	N
47	20241024	100705	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	105200	300	2	0.29	8782170300	82666	39.17	107200	107600	104400	136300	73500	104900	106236.79	19.09	0	-14161	110300	107600	102800	100100	95300	108950	101450	77	31400	500	77620	100	1	15480593	16286	2337.78	9.52	12	0.53	45.00	11045.00	163400	20240612	-35.62	67500	20231101	55.85	163400	-35.62	20240612	67800	55.16	20240214	163400	-35.62	20240612	67500	55.85	20231101	2.03	N	078600	500	77 억		2955467	N	N	190	N	00	N
48	20241024	090727	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	106000	1100	2	1.05	2612746400	24594	11.65	107200	107200	104400	136300	73500	104900	106235.11	19.09	0	-9823	110300	107600	102800	100100	95300	108950	101450	77	31400	500	77620	100	1	15480593	16409	2355.56	9.60	12	0.16	45.00	11045.00	163400	20240612	-35.13	67500	20231101	57.04	163400	-35.13	20240612	67800	56.34	20240214	163400	-35.13	20240612	67500	57.04	20231101	2.03	N	078600	500	77 억		2955467	N	N	190	N	00	N
49	20241023	160654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104900	6300	2	6.39	21459992700	208789	159.10	98500	105500	98000	128100	69100	98600	102778.07	18.87	0	36912	103800	101200	99600	97000	95400	100400	96200	77	29500	500	72960	100	1	15480593	16239	2331.11	9.50	12	1.35	45.00	11045.00	163400	20240612	-35.80	67500	20231101	55.41	163400	-35.80	20240612	67800	54.72	20240214	163400	-35.80	20240612	67500	55.41	20231101	2.03	N	078600	500	77 억		2921376	N	N	188	N	00	N
50	20241023	150708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104900	6300	2	6.39	19439011600	189567	144.46	98500	105400	98000	128100	69100	98600	102545.74	18.87	0	35609	103800	101200	99600	97000	95400	100400	96200	77	29500	500	72960	100	1	15480593	16239	2331.11	9.50	12	1.22	45.00	11045.00	163400	20240612	-35.80	67500	20231101	55.41	163400	-35.80	20240612	67800	54.72	20240214	163400	-35.80	20240612	67500	55.41	20231101	2.03	N	078600	500	77 억		2921376	N	N	167	N	00	N
51	20241023	140710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104000	5400	2	5.48	17534700800	171377	130.59	98500	105400	98000	128100	69100	98600	102318.05	18.87	0	32521	103800	101200	99600	97000	95400	100400	96200	77	29500	500	72960	100	1	15480593	16100	2311.11	9.42	12	1.11	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	2.03	N	078600	500	77 억		2921376	N	N	167	N	00	N
52	20241023	130659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104200	5600	2	5.68	13268791700	130695	99.59	98500	104200	98000	128100	69100	98600	101526.43	18.87	0	21772	103800	101200	99600	97000	95400	100400	96200	77	29500	500	72960	100	1	15480593	16131	2315.56	9.43	12	0.84	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	2.03	N	078600	500	77 억		2921376	N	N	167	N	00	N
53	20241023	120656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	102600	4000	2	4.06	10444487200	103365	78.77	98500	102800	98000	128100	69100	98600	101046.37	18.87	0	13249	103800	101200	99600	97000	95400	100400	96200	77	29500	500	72960	100	1	15480593	15883	2280.00	9.29	12	0.67	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		2921376	N	N	167	N	00	N
54	20241023	110653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	101800	3200	2	3.25	8542296500	84777	64.60	98500	102200	98000	128100	69100	98600	100763.74	18.87	0	9158	103800	101200	99600	97000	95400	100400	96200	77	29500	500	72960	100	1	15480593	15759	2262.22	9.22	12	0.55	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		2921376	N	N	167	N	00	N
55	20241023	100657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	102200	3600	2	3.65	6691970400	66500	50.68	98500	102200	98000	128100	69100	98600	100633.27	18.87	0	7479	103800	101200	99600	97000	95400	100400	96200	77	29500	500	72960	100	1	15480593	15821	2271.11	9.25	12	0.43	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		2921376	N	N	167	N	00	N
56	20241023	090657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	99700	1100	2	1.12	1124067100	11340	8.64	98500	100100	98000	128100	69100	98600	99127.34	18.87	0	1248	103800	101200	99600	97000	95400	100400	96200	77	29500	500	72960	100	1	15480593	15434	2215.56	9.03	12	0.07	45.00	11045.00	163400	20240612	-38.98	67500	20231101	47.70	163400	-38.98	20240612	67800	47.05	20240214	163400	-38.98	20240612	67500	47.70	20231101	2.03	N	078600	500	77 억		2921376	N	N	167	N	00	N
57	20241022	160648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	98600	-2700	5	-2.67	12854741400	129680	150.88	102100	102200	98000	131600	71000	101300	99126.52	18.72	0	1925	103900	102600	101300	100000	98700	103250	100650	77	30300	500	74960	100	1	15480593	15264	2191.11	8.93	12	0.84	45.00	11045.00	163400	20240612	-39.66	67500	20231101	46.07	163400	-39.66	20240612	67800	45.43	20240214	163400	-39.66	20240612	67500	46.07	20231101	2.08	N	078600	500	77 억		2897267	N	N	167	N	00	N
58	20241022	150656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	98600	-2700	5	-2.67	11701746800	117963	137.25	102100	102200	98000	131600	71000	101300	99197.81	18.72	0	4660	103900	102600	101300	100000	98700	103250	100650	77	30300	500	74960	100	1	15480593	15264	2191.11	8.93	12	0.76	45.00	11045.00	163400	20240612	-39.66	67500	20231101	46.07	163400	-39.66	20240612	67800	45.43	20240214	163400	-39.66	20240612	67500	46.07	20231101	2.08	N	078600	500	77 억		2897267	N	N	63	N	00	N
59	20241022	140656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	98800	-2500	5	-2.47	9840072600	99092	115.29	102100	102200	98000	131600	71000	101300	99301.67	18.72	0	3871	103900	102600	101300	100000	98700	103250	100650	77	30300	500	74960	100	1	15480593	15295	2195.56	8.95	12	0.64	45.00	11045.00	163400	20240612	-39.53	67500	20231101	46.37	163400	-39.53	20240612	67800	45.72	20240214	163400	-39.53	20240612	67500	46.37	20231101	2.08	N	078600	500	77 억		2897267	N	N	63	N	00	N
60	20241022	130657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	99400	-1900	5	-1.88	8335593000	83923	97.64	102100	102200	98000	131600	71000	101300	99323.45	18.72	0	3416	103900	102600	101300	100000	98700	103250	100650	77	30300	500	74960	100	1	15480593	15388	2208.89	9.00	12	0.54	45.00	11045.00	163400	20240612	-39.17	67500	20231101	47.26	163400	-39.17	20240612	67800	46.61	20240214	163400	-39.17	20240612	67500	47.26	20231101	2.08	N	078600	500	77 억		2897267	N	N	63	N	00	N
61	20241022	120655	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	99500	-1800	5	-1.78	7699925200	77527	90.20	102100	102200	98000	131600	71000	101300	99318.35	18.72	0	1606	103900	102600	101300	100000	98700	103250	100650	77	30300	500	74960	100	1	15480593	15403	2211.11	9.01	12	0.50	45.00	11045.00	163400	20240612	-39.11	67500	20231101	47.41	163400	-39.11	20240612	67800	46.76	20240214	163400	-39.11	20240612	67500	47.41	20231101	2.08	N	078600	500	77 억		2897267	N	N	63	N	00	N
62	20241022	110651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	99700	-1600	5	-1.58	7242279900	72926	84.85	102100	102200	98000	131600	71000	101300	99309.00	18.72	0	2240	103900	102600	101300	100000	98700	103250	100650	77	30300	500	74960	100	1	15480593	15434	2215.56	9.03	12	0.47	45.00	11045.00	163400	20240612	-38.98	67500	20231101	47.70	163400	-38.98	20240612	67800	47.05	20240214	163400	-38.98	20240612	67500	47.70	20231101	2.08	N	078600	500	77 억		2897267	N	N	63	N	00	N
63	20241022	100654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	98600	-2700	5	-2.67	5454067200	54900	63.88	102100	102200	98000	131600	71000	101300	99344.20	18.72	0	807	103900	102600	101300	100000	98700	103250	100650	77	30300	500	74960	100	1	15480593	15264	2191.11	8.93	12	0.35	45.00	11045.00	163400	20240612	-39.66	67500	20231101	46.07	163400	-39.66	20240612	67800	45.43	20240214	163400	-39.66	20240612	67500	46.07	20231101	2.08	N	078600	500	77 억		2897267	N	N	63	N	00	N
64	20241022	090653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	100000	-1300	5	-1.28	640614000	6352	7.39	102100	102200	100000	131600	71000	101300	100849.78	18.72	0	-420	103900	102600	101300	100000	98700	103250	100650	77	30300	500	74960	100	1	15480593	15481	2222.22	9.05	12	0.04	45.00	11045.00	163400	20240612	-38.80	67500	20231101	48.15	163400	-38.80	20240612	67800	47.49	20240214	163400	-38.80	20240612	67500	48.15	20231101	2.08	N	078600	500	77 억		2897267	N	N	63	N	00	N
65	20241021	160647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	101300	900	2	0.90	8619776200	84975	58.53	100200	102600	100000	130500	70300	100400	101440.32	18.67	0	8585	104666	102532	101366	99232	98066	101950	98650	77	30100	500	74290	100	1	15480593	15682	2251.11	9.17	12	0.55	45.00	11045.00	163400	20240612	-38.00	67500	20231101	50.07	163400	-38.00	20240612	67800	49.41	20240214	163400	-38.00	20240612	67500	50.07	20231101	2.10	N	078600	500	77 억		2890256	N	N	63	N	00	N
66	20241021	150652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	101400	1000	2	1.00	8045546100	79310	54.63	100200	102600	100000	130500	70300	100400	101445.03	18.67	0	5952	104666	102532	101366	99232	98066	101950	98650	77	30100	500	74290	100	1	15480593	15697	2253.33	9.18	12	0.51	45.00	11045.00	163400	20240612	-37.94	67500	20231101	50.22	163400	-37.94	20240612	67800	49.56	20240214	163400	-37.94	20240612	67500	50.22	20231101	2.10	N	078600	500	77 억		2890256	N	N	730	N	00	N
67	20241021	140653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	101100	700	2	0.70	7122194800	70213	48.36	100200	102600	100000	130500	70300	100400	101437.82	18.67	0	5639	104666	102532	101366	99232	98066	101950	98650	77	30100	500	74290	100	1	15480593	15651	2246.67	9.15	12	0.45	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	2.10	N	078600	500	77 억		2890256	N	N	730	N	00	N
68	20241021	130650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	101400	1000	2	1.00	6259913900	61693	42.49	100200	102600	100000	130500	70300	100400	101469.78	18.67	0	5765	104666	102532	101366	99232	98066	101950	98650	77	30100	500	74290	100	1	15480593	15697	2253.33	9.18	12	0.40	45.00	11045.00	163400	20240612	-37.94	67500	20231101	50.22	163400	-37.94	20240612	67800	49.56	20240214	163400	-37.94	20240612	67500	50.22	20231101	2.10	N	078600	500	77 억		2890256	N	N	730	N	00	N
69	20241021	120651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	101600	1200	2	1.20	5663802600	55820	38.45	100200	102600	100000	130500	70300	100400	101466.56	18.67	0	5887	104666	102532	101366	99232	98066	101950	98650	77	30100	500	74290	100	1	15480593	15728	2257.78	9.20	12	0.36	45.00	11045.00	163400	20240612	-37.82	67500	20231101	50.52	163400	-37.82	20240612	67800	49.85	20240214	163400	-37.82	20240612	67500	50.52	20231101	2.10	N	078600	500	77 억		2890256	N	N	730	N	00	N
70	20241021	110648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	101800	1400	2	1.39	4858215000	47915	33.00	100200	102600	100000	130500	70300	100400	101393.54	18.67	0	2683	104666	102532	101366	99232	98066	101950	98650	77	30100	500	74290	100	1	15480593	15759	2262.22	9.22	12	0.31	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	2.10	N	078600	500	77 억		2890256	N	N	730	N	00	N
71	20241021	100650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	102000	1600	2	1.59	3815813800	37684	25.96	100200	102600	100000	130500	70300	100400	101259.49	18.67	0	1558	104666	102532	101366	99232	98066	101950	98650	77	30100	500	74290	100	1	15480593	15790	2266.67	9.23	12	0.24	45.00	11045.00	163400	20240612	-37.58	67500	20231101	51.11	163400	-37.58	20240612	67800	50.44	20240214	163400	-37.58	20240612	67500	51.11	20231101	2.10	N	078600	500	77 억		2890256	N	N	730	N	00	N
72	20241021	090648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	100300	-100	5	-0.10	750206200	7468	5.14	100200	101400	100000	130500	70300	100400	100456.54	18.67	0	-1006	104666	102532	101366	99232	98066	101950	98650	77	30100	500	74290	100	1	15480593	15527	2228.89	9.08	12	0.05	45.00	11045.00	163400	20240612	-38.62	67500	20231101	48.59	163400	-38.62	20240612	67800	47.94	20240214	163400	-38.62	20240612	67500	48.59	20231101	2.10	N	078600	500	77 억		2890256	N	N	730	N	00	N
73	20241018	160648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	100400	-3000	5	-2.90	14489013000	143296	84.12	102700	103500	100200	134400	72400	103400	101114.26	18.37	0	-533	106533	104966	103633	102066	100733	105750	102850	77	31000	500	76510	100	1	15480593	15543	2231.11	9.09	12	0.93	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	2.12	N	078600	500	77 억		2843241	N	N	730	N	00	N
74	20241018	150707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	100800	-2600	5	-2.51	13099554800	129472	76.01	102700	103500	100200	134400	72400	103400	101176.19	18.37	0	-791	106533	104966	103633	102066	100733	105750	102850	77	31000	500	76510	100	1	15480593	15604	2240.00	9.13	12	0.84	45.00	11045.00	163400	20240612	-38.31	67500	20231101	49.33	163400	-38.31	20240612	67800	48.67	20240214	163400	-38.31	20240612	67500	49.33	20231101	2.12	N	078600	500	77 억		2843241	N	N	102	N	00	N
75	20241018	140707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	100300	-3100	5	-3.00	10863839100	107217	62.94	102700	103500	100200	134400	72400	103400	101325.09	18.37	0	4	106533	104966	103633	102066	100733	105750	102850	77	31000	500	76510	100	1	15480593	15527	2228.89	9.08	12	0.69	45.00	11045.00	163400	20240612	-38.62	67500	20231101	48.59	163400	-38.62	20240612	67800	47.94	20240214	163400	-38.62	20240612	67500	48.59	20231101	2.12	N	078600	500	77 억		2843241	N	N	102	N	00	N
76	20241018	130653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	100300	-3100	5	-3.00	9622388300	94843	55.68	102700	103500	100300	134400	72400	103400	101455.31	18.37	0	823	106533	104966	103633	102066	100733	105750	102850	77	31000	500	76510	100	1	15480593	15527	2228.89	9.08	12	0.61	45.00	11045.00	163400	20240612	-38.62	67500	20231101	48.59	163400	-38.62	20240612	67800	47.94	20240214	163400	-38.62	20240612	67500	48.59	20231101	2.12	N	078600	500	77 억		2843241	N	N	102	N	00	N
77	20241018	120702	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	100700	-2700	5	-2.61	8243634700	81131	47.63	102700	103500	100500	134400	72400	103400	101608.23	18.37	0	1342	106533	104966	103633	102066	100733	105750	102850	77	31000	500	76510	100	1	15480593	15589	2237.78	9.12	12	0.52	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	2.12	N	078600	500	77 억		2843241	N	N	102	N	00	N
78	20241018	110657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	101100	-2300	5	-2.22	6489013000	63740	37.42	102700	103500	100500	134400	72400	103400	101803.61	18.37	0	-555	106533	104966	103633	102066	100733	105750	102850	77	31000	500	76510	100	1	15480593	15651	2246.67	9.15	12	0.41	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		2843241	N	N	102	N	00	N
79	20241018	100650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	101700	-1700	5	-1.64	4583827500	44949	26.39	102700	103500	100500	134400	72400	103400	101977.40	18.37	0	-229	106533	104966	103633	102066	100733	105750	102850	77	31000	500	76510	100	1	15480593	15744	2260.00	9.21	12	0.29	45.00	11045.00	163400	20240612	-37.76	67500	20231101	50.67	163400	-37.76	20240612	67800	50.00	20240214	163400	-37.76	20240612	67500	50.67	20231101	2.12	N	078600	500	77 억		2843241	N	N	102	N	00	N
80	20241018	090651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	102600	-800	5	-0.77	709139700	6893	4.05	102700	103500	102400	134400	72400	103400	102875.81	18.37	0	140	106533	104966	103633	102066	100733	105750	102850	77	31000	500	76510	100	1	15480593	15883	2280.00	9.29	12	0.04	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	2.12	N	078600	500	77 억		2843241	N	N	102	N	00	N
81	20241017	160650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103400	500	2	0.49	17198370300	165729	60.99	103000	105200	102300	133700	72100	102900	103775.15	18.11	0	-2005	107500	105200	103700	101400	99900	104450	100650	77	30800	500	76140	100	1	15480593	16007	2297.78	9.36	12	1.07	45.00	11045.00	163400	20240612	-36.72	67500	20231101	53.19	163400	-36.72	20240612	67800	52.51	20240214	163400	-36.72	20240612	67500	53.19	20231101	1.94	N	078600	500	77 억		2803333	N	N	102	N	00	N
82	20241017	150652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103300	400	2	0.39	16301791700	157053	57.80	103000	105200	102300	133700	72100	102900	103798.50	18.11	0	-1935	107500	105200	103700	101400	99900	104450	100650	77	30800	500	76140	100	1	15480593	15991	2295.56	9.35	12	1.01	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	1.94	N	078600	500	77 억		2803333	N	N	215	N	00	N
83	20241017	140652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103400	500	2	0.49	13572413000	130639	48.08	103000	105200	102300	133700	72100	102900	103893.13	18.11	0	-2313	107500	105200	103700	101400	99900	104450	100650	77	30800	500	76140	100	1	15480593	16007	2297.78	9.36	12	0.84	45.00	11045.00	163400	20240612	-36.72	67500	20231101	53.19	163400	-36.72	20240612	67800	52.51	20240214	163400	-36.72	20240612	67500	53.19	20231101	1.94	N	078600	500	77 억		2803333	N	N	215	N	00	N
84	20241017	130650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103900	1000	2	0.97	12145343200	116846	43.00	103000	105200	102300	133700	72100	102900	103943.90	18.11	0	-887	107500	105200	103700	101400	99900	104450	100650	77	30800	500	76140	100	1	15480593	16084	2308.89	9.41	12	0.75	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	1.94	N	078600	500	77 억		2803333	N	N	215	N	00	N
85	20241017	120652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104200	1300	2	1.26	11307243600	108784	40.04	103000	105200	102300	133700	72100	102900	103942.94	18.11	0	-517	107500	105200	103700	101400	99900	104450	100650	77	30800	500	76140	100	1	15480593	16131	2315.56	9.43	12	0.70	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	1.94	N	078600	500	77 억		2803333	N	N	215	N	00	N
86	20241017	110653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103600	700	2	0.68	10390596200	99958	36.79	103000	105200	102300	133700	72100	102900	103950.48	18.11	0	-68	107500	105200	103700	101400	99900	104450	100650	77	30800	500	76140	100	1	15480593	16038	2302.22	9.38	12	0.65	45.00	11045.00	163400	20240612	-36.60	67500	20231101	53.48	163400	-36.60	20240612	67800	52.80	20240214	163400	-36.60	20240612	67500	53.48	20231101	1.94	N	078600	500	77 억		2803333	N	N	215	N	00	N
87	20241017	100652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	105000	2100	2	2.04	7307183400	70372	25.90	103000	105200	102300	133700	72100	102900	103837.61	18.11	0	2739	107500	105200	103700	101400	99900	104450	100650	77	30800	500	76140	100	1	15480593	16255	2333.33	9.51	12	0.45	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	1.94	N	078600	500	77 억		2803333	N	N	215	N	00	N
88	20241017	090647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103500	600	2	0.58	1213826200	11700	4.31	103000	104700	102900	133700	72100	102900	103751.80	18.11	0	-631	107500	105200	103700	101400	99900	104450	100650	77	30800	500	76140	100	1	15480593	16022	2300.00	9.37	12	0.08	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	1.94	N	078600	500	77 억		2803333	N	N	215	N	00	N
89	20241016	160644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	102900	-1000	5	-0.96	27995481900	269281	31.12	103900	106000	102200	135000	72800	103900	103966.59	17.90	0	-22352	121766	112832	107066	98132	92366	109950	95250	77	31100	500	76880	100	1	15480593	15930	2286.67	9.32	12	1.74	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	1.93	N	078600	500	77 억		2771069	N	N	215	N	00	N
90	20241016	150648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103000	-900	5	-0.87	26760462800	257298	29.73	103900	106000	102200	135000	72800	103900	104006.21	17.90	0	-21930	121766	112832	107066	98132	92366	109950	95250	77	31100	500	76880	100	1	15480593	15945	2288.89	9.33	12	1.66	45.00	11045.00	163400	20240612	-36.96	67500	20231101	52.59	163400	-36.96	20240612	67800	51.92	20240214	163400	-36.96	20240612	67500	52.59	20231101	1.93	N	078600	500	77 억		2771069	N	N	181	N	00	N
91	20241016	140648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103400	-500	5	-0.48	23867006900	229291	26.50	103900	106000	102200	135000	72800	103900	104091.46	17.90	0	-25227	121766	112832	107066	98132	92366	109950	95250	77	31100	500	76880	100	1	15480593	16007	2297.78	9.36	12	1.48	45.00	11045.00	163400	20240612	-36.72	67500	20231101	53.19	163400	-36.72	20240612	67800	52.51	20240214	163400	-36.72	20240612	67500	53.19	20231101	1.93	N	078600	500	77 억		2771069	N	N	181	N	00	N
92	20241016	130646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103200	-700	5	-0.67	21917327400	210461	24.32	103900	106000	102200	135000	72800	103900	104140.97	17.90	0	-23346	121766	112832	107066	98132	92366	109950	95250	77	31100	500	76880	100	1	15480593	15976	2293.33	9.34	12	1.36	45.00	11045.00	163400	20240612	-36.84	67500	20231101	52.89	163400	-36.84	20240612	67800	52.21	20240214	163400	-36.84	20240612	67500	52.89	20231101	1.93	N	078600	500	77 억		2771069	N	N	181	N	00	N
93	20241016	120646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	102800	-1100	5	-1.06	20230574100	194048	22.43	103900	106000	102200	135000	72800	103900	104257.70	17.90	0	-22167	121766	112832	107066	98132	92366	109950	95250	77	31100	500	76880	100	1	15480593	15914	2284.44	9.31	12	1.25	45.00	11045.00	163400	20240612	-37.09	67500	20231101	52.30	163400	-37.09	20240612	67800	51.62	20240214	163400	-37.09	20240612	67500	52.30	20231101	1.93	N	078600	500	77 억		2771069	N	N	181	N	00	N
94	20241016	110644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	102900	-1000	5	-0.96	18258049400	174825	20.20	103900	106000	102300	135000	72800	103900	104439.81	17.90	0	-23312	121766	112832	107066	98132	92366	109950	95250	77	31100	500	76880	100	1	15480593	15930	2286.67	9.32	12	1.13	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	1.93	N	078600	500	77 억		2771069	N	N	181	N	00	N
95	20241016	100645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104100	200	2	0.19	14642146300	139918	16.17	103900	106000	103500	135000	72800	103900	104654.45	17.90	0	-11448	121766	112832	107066	98132	92366	109950	95250	77	31100	500	76880	100	1	15480593	16115	2313.33	9.43	12	0.90	45.00	11045.00	163400	20240612	-36.29	67500	20231101	54.22	163400	-36.29	20240612	67800	53.54	20240214	163400	-36.29	20240612	67500	54.22	20231101	1.93	N	078600	500	77 억		2771069	N	N	181	N	00	N
96	20241016	090647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104000	100	2	0.10	3692722600	35457	4.10	103900	105000	103800	135000	72800	103900	104155.03	17.90	0	-14261	121766	112832	107066	98132	92366	109950	95250	77	31100	500	76880	100	1	15480593	16100	2311.11	9.42	12	0.23	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	1.93	N	078600	500	77 억		2771069	N	N	181	N	00	N
97	20241015	160641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103900	-13300	5	-11.35	91208713900	859025	631.50	115100	116000	101300	152300	82100	117200	106180.91	18.46	0	-91532	120200	118700	116500	115000	112800	119450	115750	77	35100	500	86720	100	1	15480593	16084	2308.89	9.41	12	5.55	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	1.88	N	078600	500	77 억		2857817	N	N	181	N	00	N
98	20241015	150649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	103900	-13300	5	-11.35	87136413400	819703	602.59	115100	116000	101300	152300	82100	117200	106302.35	18.46	0	-92027	120200	118700	116500	115000	112800	119450	115750	77	35100	500	86720	100	1	15480593	16084	2308.89	9.41	12	5.30	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	1.88	N	078600	500	77 억		2857817	N	N	174	N	00	N
99	20241015	140647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	102000	-15200	5	-12.97	75913465000	710080	522.01	115100	116000	101300	152300	82100	117200	106908.25	18.46	0	-106229	120200	118700	116500	115000	112800	119450	115750	77	35100	500	86720	100	1	15480593	15790	2266.67	9.23	12	4.59	45.00	11045.00	163400	20240612	-37.58	67500	20231101	51.11	163400	-37.58	20240612	67800	50.44	20240214	163400	-37.58	20240612	67500	51.11	20231101	1.88	N	078600	500	77 억		2857817	N	N	174	N	00	N
100	20241015	130644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104300	-12900	5	-11.01	63967165600	593906	436.60	115100	116000	103000	152300	82100	117200	107705.80	18.46	0	-89890	120200	118700	116500	115000	112800	119450	115750	77	35100	500	86720	100	1	15480593	16146	2317.78	9.44	12	3.84	45.00	11045.00	163400	20240612	-36.17	67500	20231101	54.52	163400	-36.17	20240612	67800	53.83	20240214	163400	-36.17	20240612	67500	54.52	20231101	1.88	N	078600	500	77 억		2857817	N	N	174	N	00	N
101	20241015	120645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	104000	-13200	5	-11.26	55930499900	516434	379.65	115100	116000	104000	152300	82100	117200	108301.26	18.46	0	-68380	120200	118700	116500	115000	112800	119450	115750	77	35100	500	86720	100	1	15480593	16100	2311.11	9.42	12	3.34	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	1.88	N	078600	500	77 억		2857817	N	N	174	N	00	N
102	20241015	110654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	105600	-11600	5	-9.90	46924982100	430331	316.35	115100	116000	104500	152300	82100	117200	109043.83	18.46	0	-52944	120200	118700	116500	115000	112800	119450	115750	77	35100	500	86720	100	1	15480593	16348	2346.67	9.56	12	2.78	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	1.88	N	078600	500	77 억		2857817	N	N	174	N	00	N
103	20241015	100646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	106200	-11000	5	-9.39	32090612600	289805	213.05	115100	116000	106000	152300	82100	117200	110731.63	18.46	0	-38121	120200	118700	116500	115000	112800	119450	115750	77	35100	500	86720	100	1	15480593	16440	2360.00	9.62	12	1.87	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	1.88	N	078600	500	77 억		2857817	N	N	174	N	00	N
104	20241015	090644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114500	-2700	5	-2.30	4457124700	39097	28.74	115100	116000	112500	152300	82100	117200	114001.30	18.46	0	-9229	120200	118700	116500	115000	112800	119450	115750	77	35100	500	86720	100	1	15480593	17725	2544.44	10.37	12	0.25	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	1.88	N	078600	500	77 억		2857817	N	N	174	N	00	N
105	20241014	160629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	117200	-700	5	-0.59	15677283700	134791	52.90	114900	118000	114300	153200	82600	117900	116304.94	18.31	0	13339	126233	122066	119233	115066	112233	120650	113650	77	35300	500	87240	100	1	15480593	18143	2604.44	10.61	12	0.87	45.00	11045.00	163400	20240612	-28.27	67500	20231101	73.63	163400	-28.27	20240612	67800	72.86	20240214	163400	-28.27	20240612	67500	73.63	20231101	1.85	N	078600	500	77 억		2834559	N	N	174	N	00	N
106	20241014	150639	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116900	-1000	5	-0.85	14645084700	125951	49.43	114900	118000	114300	153200	82600	117900	116275.48	18.31	0	13165	126233	122066	119233	115066	112233	120650	113650	77	35300	500	87240	100	1	15480593	18097	2597.78	10.58	12	0.81	45.00	11045.00	163400	20240612	-28.46	67500	20231101	73.19	163400	-28.46	20240612	67800	72.42	20240214	163400	-28.46	20240612	67500	73.19	20231101	1.85	N	078600	500	77 억		2834559	N	N	151	N	00	N
107	20241014	140637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	117100	-800	5	-0.68	13567638300	116728	45.81	114900	118000	114300	153200	82600	117900	116232.31	18.31	0	12164	126233	122066	119233	115066	112233	120650	113650	77	35300	500	87240	100	1	15480593	18128	2602.22	10.60	12	0.75	45.00	11045.00	163400	20240612	-28.34	67500	20231101	73.48	163400	-28.34	20240612	67800	72.71	20240214	163400	-28.34	20240612	67500	73.48	20231101	1.85	N	078600	500	77 억		2834559	N	N	151	N	00	N
108	20241014	130637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116500	-1400	5	-1.19	12203055200	105051	41.23	114900	118000	114300	153200	82600	117900	116162.42	18.31	0	10650	126233	122066	119233	115066	112233	120650	113650	77	35300	500	87240	100	1	15480593	18035	2588.89	10.55	12	0.68	45.00	11045.00	163400	20240612	-28.70	67500	20231101	72.59	163400	-28.70	20240612	67800	71.83	20240214	163400	-28.70	20240612	67500	72.59	20231101	1.85	N	078600	500	77 억		2834559	N	N	151	N	00	N
109	20241014	120630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116900	-1000	5	-0.85	11156837900	96083	37.71	114900	118000	114300	153200	82600	117900	116115.85	18.31	0	10156	126233	122066	119233	115066	112233	120650	113650	77	35300	500	87240	100	1	15480593	18097	2597.78	10.58	12	0.62	45.00	11045.00	163400	20240612	-28.46	67500	20231101	73.19	163400	-28.46	20240612	67800	72.42	20240214	163400	-28.46	20240612	67500	73.19	20231101	1.85	N	078600	500	77 억		2834559	N	N	151	N	00	N
110	20241014	110631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116600	-1300	5	-1.10	10283095200	88611	34.78	114900	118000	114300	153200	82600	117900	116046.69	18.31	0	9360	126233	122066	119233	115066	112233	120650	113650	77	35300	500	87240	100	1	15480593	18050	2591.11	10.56	12	0.57	45.00	11045.00	163400	20240612	-28.64	67500	20231101	72.74	163400	-28.64	20240612	67800	71.98	20240214	163400	-28.64	20240612	67500	72.74	20231101	1.85	N	078600	500	77 억		2834559	N	N	151	N	00	N
111	20241014	100630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116700	-1200	5	-1.02	8449003700	72814	28.58	114900	118000	114300	153200	82600	117900	116034.30	18.31	0	8622	126233	122066	119233	115066	112233	120650	113650	77	35300	500	87240	100	1	15480593	18066	2593.33	10.57	12	0.47	45.00	11045.00	163400	20240612	-28.58	67500	20231101	72.89	163400	-28.58	20240612	67800	72.12	20240214	163400	-28.58	20240612	67500	72.89	20231101	1.85	N	078600	500	77 억		2834559	N	N	151	N	00	N
112	20241014	090634	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116300	-1600	5	-1.36	2106047100	18262	7.17	114900	116500	114800	153200	82600	117900	115317.79	18.31	0	4492	126233	122066	119233	115066	112233	120650	113650	77	35300	500	87240	100	1	15480593	18004	2584.44	10.53	12	0.12	45.00	11045.00	163400	20240612	-28.82	67500	20231101	72.30	163400	-28.82	20240612	67800	71.53	20240214	163400	-28.82	20240612	67500	72.30	20231101	1.85	N	078600	500	77 억		2834559	N	N	151	N	00	N
113	20241011	160620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	117900	-4900	5	-3.99	30176270400	253214	133.00	122600	123400	116400	159600	86000	122800	119176.31	18.03	0	21503	129666	126232	123466	120032	117266	124850	118650	77	36800	500	90870	100	1	15480593	18252	2620.00	10.67	12	1.64	45.00	11045.00	163400	20240612	-27.85	67500	20231101	74.67	163400	-27.85	20240612	67800	73.89	20240214	163400	-27.85	20240612	67500	74.67	20231101	1.84	N	078600	500	77 억		2791109	N	N	151	N	00	N
114	20241011	150630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	117300	-5500	5	-4.48	27997597200	234641	123.25	122600	123400	116400	159600	86000	122800	119320.52	18.03	0	19162	129666	126232	123466	120032	117266	124850	118650	77	36800	500	90870	100	1	15480593	18159	2606.67	10.62	12	1.52	45.00	11045.00	163400	20240612	-28.21	67500	20231101	73.78	163400	-28.21	20240612	67800	73.01	20240214	163400	-28.21	20240612	67500	73.78	20231101	1.84	N	078600	500	77 억		2791109	N	N	106	N	00	N
115	20241011	140631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	118200	-4600	5	-3.75	21435935300	178630	93.83	122600	123400	118000	159600	86000	122800	120001.38	18.03	0	10588	129666	126232	123466	120032	117266	124850	118650	77	36800	500	90870	100	1	15480593	18298	2626.67	10.70	12	1.15	45.00	11045.00	163400	20240612	-27.66	67500	20231101	75.11	163400	-27.66	20240612	67800	74.34	20240214	163400	-27.66	20240612	67500	75.11	20231101	1.84	N	078600	500	77 억		2791109	N	N	106	N	00	N
116	20241011	130632	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	119300	-3500	5	-2.85	17394280200	144615	75.96	122600	123400	118100	159600	86000	122800	120279.36	18.03	0	20548	129666	126232	123466	120032	117266	124850	118650	77	36800	500	90870	100	1	15480593	18468	2651.11	10.80	12	0.93	45.00	11045.00	163400	20240612	-26.99	67500	20231101	76.74	163400	-26.99	20240612	67800	75.96	20240214	163400	-26.99	20240612	67500	76.74	20231101	1.84	N	078600	500	77 억		2791109	N	N	106	N	00	N
117	20241011	120628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	119700	-3100	5	-2.52	14843109500	123407	64.82	122600	123400	118100	159600	86000	122800	120277.04	18.03	0	14057	129666	126232	123466	120032	117266	124850	118650	77	36800	500	90870	100	1	15480593	18530	2660.00	10.84	12	0.80	45.00	11045.00	163400	20240612	-26.74	67500	20231101	77.33	163400	-26.74	20240612	67800	76.55	20240214	163400	-26.74	20240612	67500	77.33	20231101	1.84	N	078600	500	77 억		2791109	N	N	106	N	00	N
118	20241011	110627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	119400	-3400	5	-2.77	12954464800	107548	56.49	122600	123400	118100	159600	86000	122800	120452.17	18.03	0	9539	129666	126232	123466	120032	117266	124850	118650	77	36800	500	90870	100	1	15480593	18484	2653.33	10.81	12	0.69	45.00	11045.00	163400	20240612	-26.93	67500	20231101	76.89	163400	-26.93	20240612	67800	76.11	20240214	163400	-26.93	20240612	67500	76.89	20231101	1.84	N	078600	500	77 억		2791109	N	N	106	N	00	N
119	20241011	100635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	120700	-2100	5	-1.71	7168575900	59080	31.03	122600	123400	119400	159600	86000	122800	121335.97	18.03	0	7476	129666	126232	123466	120032	117266	124850	118650	77	36800	500	90870	100	1	15480593	18685	2682.22	10.93	12	0.38	45.00	11045.00	163400	20240612	-26.13	67500	20231101	78.81	163400	-26.13	20240612	67800	78.02	20240214	163400	-26.13	20240612	67500	78.81	20231101	1.84	N	078600	500	77 억		2791109	N	N	106	N	00	N
120	20241011	090631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	123100	300	2	0.24	770747900	6290	3.30	122600	123300	122100	159600	86000	122800	122534.08	18.03	0	1405	129666	126232	123466	120032	117266	124850	118650	77	36800	500	90870	100	1	15480593	19057	2735.56	11.15	12	0.04	45.00	11045.00	163400	20240612	-24.66	67500	20231101	82.37	163400	-24.66	20240612	67800	81.56	20240214	163400	-24.66	20240612	67500	82.37	20231101	1.84	N	078600	500	77 억		2791109	N	N	106	N	00	N
121	20241010	160644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	122800	-2000	5	-1.60	23268975300	189377	79.36	125900	126900	120700	162200	87400	124800	122871.32	18.08	0	-15555	130800	127800	124400	121400	118000	129300	122900	77	37400	500	92350	100	1	15480593	19010	2728.89	11.12	12	1.22	45.00	11045.00	163400	20240612	-24.85	67500	20231101	81.93	163400	-24.85	20240612	67800	81.12	20240214	163400	-24.85	20240612	67500	81.93	20231101	1.85	N	078600	500	77 억		2798153	N	N	97	N	00	N
122	20241010	150656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	123000	-1800	5	-1.44	20861538900	169750	71.13	125900	126900	120700	162200	87400	124800	122895.66	18.08	0	-14316	130800	127800	124400	121400	118000	129300	122900	77	37400	500	92350	100	1	15480593	19041	2733.33	11.14	12	1.10	45.00	11045.00	163400	20240612	-24.72	67500	20231101	82.22	163400	-24.72	20240612	67800	81.42	20240214	163400	-24.72	20240612	67500	82.22	20231101	1.85	N	078600	500	77 억		2798153	N	N	239	N	00	N
123	20241010	140649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	122200	-2600	5	-2.08	18193623600	147939	61.99	125900	126900	120700	162200	87400	124800	122980.58	18.08	0	-12613	130800	127800	124400	121400	118000	129300	122900	77	37400	500	92350	100	1	15480593	18917	2715.56	11.06	12	0.96	45.00	11045.00	163400	20240612	-25.21	67500	20231101	81.04	163400	-25.21	20240612	67800	80.24	20240214	163400	-25.21	20240612	67500	81.04	20231101	1.85	N	078600	500	77 억		2798153	N	N	239	N	00	N
124	20241010	130648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	122100	-2700	5	-2.16	16243105000	131970	55.30	125900	126900	120700	162200	87400	124800	123081.80	18.08	0	-10469	130800	127800	124400	121400	118000	129300	122900	77	37400	500	92350	100	1	15480593	18902	2713.33	11.05	12	0.85	45.00	11045.00	163400	20240612	-25.28	67500	20231101	80.89	163400	-25.28	20240612	67800	80.09	20240214	163400	-25.28	20240612	67500	80.89	20231101	1.85	N	078600	500	77 억		2798153	N	N	239	N	00	N
125	20241010	120649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	121800	-3000	5	-2.40	15066740800	122326	51.26	125900	126900	120700	162200	87400	124800	123168.75	18.08	0	-10519	130800	127800	124400	121400	118000	129300	122900	77	37400	500	92350	100	1	15480593	18855	2706.67	11.03	12	0.79	45.00	11045.00	163400	20240612	-25.46	67500	20231101	80.44	163400	-25.46	20240612	67800	79.65	20240214	163400	-25.46	20240612	67500	80.44	20231101	1.85	N	078600	500	77 억		2798153	N	N	239	N	00	N
126	20241010	110647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	122100	-2700	5	-2.16	11797458000	95415	39.98	125900	126900	122000	162200	87400	124800	123643.64	18.08	0	-7388	130800	127800	124400	121400	118000	129300	122900	77	37400	500	92350	100	1	15480593	18902	2713.33	11.05	12	0.62	45.00	11045.00	163400	20240612	-25.28	67500	20231101	80.89	163400	-25.28	20240612	67800	80.09	20240214	163400	-25.28	20240612	67500	80.89	20231101	1.85	N	078600	500	77 억		2798153	N	N	239	N	00	N
127	20241010	100647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	122900	-1900	5	-1.52	9089418700	73308	30.72	125900	126900	122000	162200	87400	124800	123989.45	18.08	0	-4736	130800	127800	124400	121400	118000	129300	122900	77	37400	500	92350	100	1	15480593	19026	2731.11	11.13	12	0.47	45.00	11045.00	163400	20240612	-24.79	67500	20231101	82.07	163400	-24.79	20240612	67800	81.27	20240214	163400	-24.79	20240612	67500	82.07	20231101	1.85	N	078600	500	77 억		2798153	N	N	239	N	00	N
128	20241010	090649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	125100	300	2	0.24	2203566000	17625	7.39	125900	126900	123700	162200	87400	124800	125025.02	18.08	0	2456	130800	127800	124400	121400	118000	129300	122900	77	37400	500	92350	100	1	15480593	19366	2780.00	11.33	12	0.11	45.00	11045.00	163400	20240612	-23.44	67500	20231101	85.33	163400	-23.44	20240612	67800	84.51	20240214	163400	-23.44	20240612	67500	85.33	20231101	1.85	N	078600	500	77 억		2798153	N	N	239	N	00	N
129	20241008	160643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	124800	1800	2	1.46	29579619600	237415	71.80	121900	127400	121000	159900	86100	123000	124592.40	18.02	0	-5145	126066	124532	122166	120632	118266	125300	121400	77	36900	500	91020	100	1	15480593	19320	2773.33	11.30	12	1.53	45.00	11045.00	163400	20240612	-23.62	67500	20231101	84.89	163400	-23.62	20240612	67800	84.07	20240214	163400	-23.62	20240612	67500	84.89	20231101	1.82	N	078600	500	77 억		2788988	N	N	239	N	00	N
130	20241008	150647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	124200	1200	2	0.98	25157374200	202158	61.13	121900	127400	121000	159900	86100	123000	124446.37	18.02	0	-6772	126066	124532	122166	120632	118266	125300	121400	77	36900	500	91020	100	1	15480593	19227	2760.00	11.24	12	1.31	45.00	11045.00	163400	20240612	-23.99	67500	20231101	84.00	163400	-23.99	20240612	67800	83.19	20240214	163400	-23.99	20240612	67500	84.00	20231101	1.82	N	078600	500	77 억		2788988	N	N	510	N	00	N
131	20241008	140645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	124600	1600	2	1.30	22702009200	182380	55.15	121900	127400	121000	159900	86100	123000	124478.97	18.02	0	-11704	126066	124532	122166	120632	118266	125300	121400	77	36900	500	91020	100	1	15480593	19289	2768.89	11.28	12	1.18	45.00	11045.00	163400	20240612	-23.75	67500	20231101	84.59	163400	-23.75	20240612	67800	83.78	20240214	163400	-23.75	20240612	67500	84.59	20231101	1.82	N	078600	500	77 억		2788988	N	N	510	N	00	N
132	20241008	130645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	124200	1200	2	0.98	20024904400	160930	48.67	121900	127400	121000	159900	86100	123000	124435.20	18.02	0	-15358	126066	124532	122166	120632	118266	125300	121400	77	36900	500	91020	100	1	15480593	19227	2760.00	11.24	12	1.04	45.00	11045.00	163400	20240612	-23.99	67500	20231101	84.00	163400	-23.99	20240612	67800	83.19	20240214	163400	-23.99	20240612	67500	84.00	20231101	1.82	N	078600	500	77 억		2788988	N	N	510	N	00	N
133	20241008	120645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	124300	1300	2	1.06	18703471800	150275	45.44	121900	127400	121000	159900	86100	123000	124464.70	18.02	0	-17629	126066	124532	122166	120632	118266	125300	121400	77	36900	500	91020	100	1	15480593	19242	2762.22	11.25	12	0.97	45.00	11045.00	163400	20240612	-23.93	67500	20231101	84.15	163400	-23.93	20240612	67800	83.33	20240214	163400	-23.93	20240612	67500	84.15	20231101	1.82	N	078600	500	77 억		2788988	N	N	510	N	00	N
134	20241008	110644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	123200	200	2	0.16	15972910900	128278	38.79	121900	127400	121000	159900	86100	123000	124521.67	18.02	0	-16112	126066	124532	122166	120632	118266	125300	121400	77	36900	500	91020	100	1	15480593	19072	2737.78	11.15	12	0.83	45.00	11045.00	163400	20240612	-24.60	67500	20231101	82.52	163400	-24.60	20240612	67800	81.71	20240214	163400	-24.60	20240612	67500	82.52	20231101	1.82	N	078600	500	77 억		2788988	N	N	510	N	00	N
135	20241008	100647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	123400	400	2	0.33	13433680900	107635	32.55	121900	127400	121000	159900	86100	123000	124813.04	18.02	0	-10444	126066	124532	122166	120632	118266	125300	121400	77	36900	500	91020	100	1	15480593	19103	2742.22	11.17	12	0.70	45.00	11045.00	163400	20240612	-24.48	67500	20231101	82.81	163400	-24.48	20240612	67800	82.01	20240214	163400	-24.48	20240612	67500	82.81	20231101	1.82	N	078600	500	77 억		2788988	N	N	510	N	00	N
136	20241008	090645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	123000	0	3	0.00	1800702600	14701	4.45	121900	123700	121000	159900	86100	123000	122477.24	18.02	0	-1580	126066	124532	122166	120632	118266	125300	121400	77	36900	500	91020	100	1	15480593	19041	2733.33	11.14	12	0.09	45.00	11045.00	163400	20240612	-24.72	67500	20231101	82.22	163400	-24.72	20240612	67800	81.42	20240214	163400	-24.72	20240612	67500	82.22	20231101	1.82	N	078600	500	77 억		2788988	N	N	510	N	00	N
137	20241007	160646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	123000	6300	2	5.40	40230054200	328516	214.81	119800	123700	119800	151700	81700	116700	122462.08	17.88	0	18162	121566	119132	117066	114632	112566	120350	115850	77	35000	500	86350	100	1	15480593	19041	2733.33	11.14	12	2.12	45.00	11045.00	163400	20240612	-24.72	67500	20231101	82.22	163400	-24.72	20240612	67800	81.42	20240214	163400	-24.72	20240612	67500	82.22	20231101	1.86	N	078600	500	77 억		2768382	N	N	506	N	00	N
138	20241007	150625	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	123300	6600	2	5.66	37702864400	308026	201.41	119800	123700	119800	151700	81700	116700	122404.94	17.88	0	15577	121566	119132	117066	114632	112566	120350	115850	77	35000	500	86350	100	1	15480593	19088	2740.00	11.16	12	1.99	45.00	11045.00	163400	20240612	-24.54	67500	20231101	82.67	163400	-24.54	20240612	67800	81.86	20240214	163400	-24.54	20240612	67500	82.67	20231101	1.86	N	078600	500	77 억		2768382	N	N	72	N	00	N
139	20241007	140650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	122300	5600	2	4.80	30859466700	252498	165.10	119800	123400	119800	151700	81700	116700	122220.66	17.88	0	9086	121566	119132	117066	114632	112566	120350	115850	77	35000	500	86350	100	1	15480593	18933	2717.78	11.07	12	1.63	45.00	11045.00	163400	20240612	-25.15	67500	20231101	81.19	163400	-25.15	20240612	67800	80.38	20240214	163400	-25.15	20240612	67500	81.19	20231101	1.86	N	078600	500	77 억		2768382	N	N	72	N	00	N
140	20241007	130626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	122200	5500	2	4.71	28533585400	233453	152.65	119800	123400	119800	151700	81700	116700	122228.42	17.88	0	13397	121566	119132	117066	114632	112566	120350	115850	77	35000	500	86350	100	1	15480593	18917	2715.56	11.06	12	1.51	45.00	11045.00	163400	20240612	-25.21	67500	20231101	81.04	163400	-25.21	20240612	67800	80.24	20240214	163400	-25.21	20240612	67500	81.04	20231101	1.86	N	078600	500	77 억		2768382	N	N	72	N	00	N
141	20241007	120659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	122700	6000	2	5.14	26457913100	216485	141.56	119800	123400	119800	151700	81700	116700	122220.56	17.88	0	15111	121566	119132	117066	114632	112566	120350	115850	77	35000	500	86350	100	1	15480593	18995	2726.67	11.11	12	1.40	45.00	11045.00	163400	20240612	-24.91	67500	20231101	81.78	163400	-24.91	20240612	67800	80.97	20240214	163400	-24.91	20240612	67500	81.78	20231101	1.86	N	078600	500	77 억		2768382	N	N	72	N	00	N
142	20241007	110616	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	123000	6300	2	5.40	24211855400	198220	129.61	119800	123400	119800	151700	81700	116700	122151.39	17.88	0	16679	121566	119132	117066	114632	112566	120350	115850	77	35000	500	86350	100	1	15480593	19041	2733.33	11.14	12	1.28	45.00	11045.00	163400	20240612	-24.72	67500	20231101	82.22	163400	-24.72	20240612	67800	81.42	20240214	163400	-24.72	20240612	67500	82.22	20231101	1.86	N	078600	500	77 억		2768382	N	N	72	N	00	N
143	20241007	100617	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	122200	5500	2	4.71	19664625400	161230	105.43	119800	123400	119800	151700	81700	116700	121972.24	17.88	0	6025	121566	119132	117066	114632	112566	120350	115850	77	35000	500	86350	100	1	15480593	18917	2715.56	11.06	12	1.04	45.00	11045.00	163400	20240612	-25.21	67500	20231101	81.04	163400	-25.21	20240612	67800	80.24	20240214	163400	-25.21	20240612	67500	81.04	20231101	1.86	N	078600	500	77 억		2768382	N	N	72	N	00	N
144	20241007	090650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	122400	5700	2	4.88	7155940100	58674	38.37	119800	123400	119800	151700	81700	116700	121977.38	17.88	0	10747	121566	119132	117066	114632	112566	120350	115850	77	35000	500	86350	100	1	15480593	18948	2720.00	11.08	12	0.38	45.00	11045.00	163400	20240612	-25.09	67500	20231101	81.33	163400	-25.09	20240612	67800	80.53	20240214	163400	-25.09	20240612	67500	81.33	20231101	1.86	N	078600	500	77 억		2768382	N	N	72	N	00	N
145	20241004	160558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116700	300	2	0.26	17731513300	151538	69.28	116400	119500	115000	151300	81500	116400	117013.31	18.15	0	-41927	124000	120200	114600	110800	105200	122100	112700	77	34900	500	86130	100	1	15480593	18066	2593.33	10.57	12	0.98	45.00	11045.00	163400	20240612	-28.58	67500	20231101	72.89	163400	-28.58	20240612	67800	72.12	20240214	163400	-28.58	20240612	67500	72.89	20231101	1.87	N	078600	500	77 억		2809481	N	N	72	N	00	N
146	20241004	150605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116900	500	2	0.43	16236365600	138732	63.43	116400	119500	115000	151300	81500	116400	117036.41	18.15	0	-36937	124000	120200	114600	110800	105200	122100	112700	77	34900	500	86130	100	1	15480593	18097	2597.78	10.58	12	0.90	45.00	11045.00	163400	20240612	-28.46	67500	20231101	73.19	163400	-28.46	20240612	67800	72.42	20240214	163400	-28.46	20240612	67500	73.19	20231101	1.87	N	078600	500	77 억		2809481	N	N	259	N	00	N
147	20241004	140607	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116200	-200	5	-0.17	14873505300	127054	58.09	116400	119500	115000	151300	81500	116400	117067.15	18.15	0	-34073	124000	120200	114600	110800	105200	122100	112700	77	34900	500	86130	100	1	15480593	17988	2582.22	10.52	12	0.82	45.00	11045.00	163400	20240612	-28.89	67500	20231101	72.15	163400	-28.89	20240612	67800	71.39	20240214	163400	-28.89	20240612	67500	72.15	20231101	1.87	N	078600	500	77 억		2809481	N	N	259	N	00	N
148	20241004	130604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116700	300	2	0.26	13578034600	115938	53.01	116400	119500	115000	151300	81500	116400	117117.82	18.15	0	-33250	124000	120200	114600	110800	105200	122100	112700	77	34900	500	86130	100	1	15480593	18066	2593.33	10.57	12	0.75	45.00	11045.00	163400	20240612	-28.58	67500	20231101	72.89	163400	-28.58	20240612	67800	72.12	20240214	163400	-28.58	20240612	67500	72.89	20231101	1.87	N	078600	500	77 억		2809481	N	N	259	N	00	N
149	20241004	120604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116700	300	2	0.26	12268637900	104703	47.87	116400	119500	115000	151300	81500	116400	117179.46	18.15	0	-32281	124000	120200	114600	110800	105200	122100	112700	77	34900	500	86130	100	1	15480593	18066	2593.33	10.57	12	0.68	45.00	11045.00	163400	20240612	-28.58	67500	20231101	72.89	163400	-28.58	20240612	67800	72.12	20240214	163400	-28.58	20240612	67500	72.89	20231101	1.87	N	078600	500	77 억		2809481	N	N	259	N	00	N
150	20241004	110600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116500	100	2	0.09	10733548100	91584	41.87	116400	119500	115000	151300	81500	116400	117203.48	18.15	0	-28930	124000	120200	114600	110800	105200	122100	112700	77	34900	500	86130	100	1	15480593	18035	2588.89	10.55	12	0.59	45.00	11045.00	163400	20240612	-28.70	67500	20231101	72.59	163400	-28.70	20240612	67800	71.83	20240214	163400	-28.70	20240612	67500	72.59	20231101	1.87	N	078600	500	77 억		2809481	N	N	259	N	00	N
151	20241004	100558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116800	400	2	0.34	8573818600	73161	33.45	116400	119500	115000	151300	81500	116400	117196.74	18.15	0	-22791	124000	120200	114600	110800	105200	122100	112700	77	34900	500	86130	100	1	15480593	18081	2595.56	10.57	12	0.47	45.00	11045.00	163400	20240612	-28.52	67500	20231101	73.04	163400	-28.52	20240612	67800	72.27	20240214	163400	-28.52	20240612	67500	73.04	20231101	1.87	N	078600	500	77 억		2809481	N	N	259	N	00	N
152	20241004	090559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	118000	1600	2	1.37	1919669800	16492	7.54	116400	118600	115000	151300	81500	116400	116400.06	18.15	0	-4229	124000	120200	114600	110800	105200	122100	112700	77	34900	500	86130	100	1	15480593	18267	2622.22	10.68	12	0.11	45.00	11045.00	163400	20240612	-27.78	67500	20231101	74.81	163400	-27.78	20240612	67800	74.04	20240214	163400	-27.78	20240612	67500	74.81	20231101	1.87	N	078600	500	77 억		2809481	N	N	259	N	00	N
153	20241002	160557	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116400	4400	2	3.93	24889990600	216163	109.48	109000	118400	109000	145600	78400	112000	115143.69	17.95	0	6203	120266	116132	113766	109632	107266	114950	108450	77	33600	500	82880	100	1	15480593	18019	2586.67	10.54	12	1.40	45.00	11045.00	163400	20240612	-28.76	67500	20231101	72.44	163400	-28.76	20240612	67800	71.68	20240214	163400	-28.76	20240612	67500	72.44	20231101	1.80	N	078600	500	77 억		2778091	N	N	259	N	00	N
154	20241002	150606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116400	4400	2	3.93	23677984500	205744	104.21	109000	118400	109000	145600	78400	112000	115085.23	17.95	0	7891	120266	116132	113766	109632	107266	114950	108450	77	33600	500	82880	100	1	15480593	18019	2586.67	10.54	12	1.33	45.00	11045.00	163400	20240612	-28.76	67500	20231101	72.44	163400	-28.76	20240612	67800	71.68	20240214	163400	-28.76	20240612	67500	72.44	20231101	1.80	N	078600	500	77 억		2778091	N	N	1343	N	00	N
155	20241002	140604	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	117100	5100	2	4.55	18749986000	163510	82.82	109000	118400	109000	145600	78400	112000	114672.39	17.95	0	17994	120266	116132	113766	109632	107266	114950	108450	77	33600	500	82880	100	1	15480593	18128	2602.22	10.60	12	1.06	45.00	11045.00	163400	20240612	-28.34	67500	20231101	73.48	163400	-28.34	20240612	67800	72.71	20240214	163400	-28.34	20240612	67500	73.48	20231101	1.80	N	078600	500	77 억		2778091	N	N	1343	N	00	N
156	20241002	130559	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	116800	4800	2	4.29	13347327100	117386	59.45	109000	116900	109000	145600	78400	112000	113705.11	17.95	0	13514	120266	116132	113766	109632	107266	114950	108450	77	33600	500	82880	100	1	15480593	18081	2595.56	10.57	12	0.76	45.00	11045.00	163400	20240612	-28.52	67500	20231101	73.04	163400	-28.52	20240612	67800	72.27	20240214	163400	-28.52	20240612	67500	73.04	20231101	1.80	N	078600	500	77 억		2778091	N	N	1343	N	00	N
157	20241002	120555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	115200	3200	2	2.86	10335204500	91459	46.32	109000	115600	109000	145600	78400	112000	113004.09	17.95	0	11709	120266	116132	113766	109632	107266	114950	108450	77	33600	500	82880	100	1	15480593	17834	2560.00	10.43	12	0.59	45.00	11045.00	163400	20240612	-29.50	67500	20231101	70.67	163400	-29.50	20240612	67800	69.91	20240214	163400	-29.50	20240612	67500	70.67	20231101	1.80	N	078600	500	77 억		2778091	N	N	1343	N	00	N
158	20241002	110550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	114400	2400	2	2.14	8196795900	72853	36.90	109000	115000	109000	145600	78400	112000	112511.69	17.95	0	8763	120266	116132	113766	109632	107266	114950	108450	77	33600	500	82880	100	1	15480593	17710	2542.22	10.36	12	0.47	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	1.80	N	078600	500	77 억		2778091	N	N	1343	N	00	N
159	20241002	100549	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	113300	1300	2	1.16	5452347800	48788	24.71	109000	113500	109000	145600	78400	112000	111755.74	17.95	0	11329	120266	116132	113766	109632	107266	114950	108450	77	33600	500	82880	100	1	15480593	17540	2517.78	10.26	12	0.32	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	1.80	N	078600	500	77 억		2778091	N	N	1343	N	00	N
160	20241002	090547	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	112300	300	2	0.27	1829950600	16487	8.35	109000	112800	109000	145600	78400	112000	110991.34	17.95	0	5474	120266	116132	113766	109632	107266	114950	108450	77	33600	500	82880	100	1	15480593	17385	2495.56	10.17	12	0.11	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	1.80	N	078600	500	77 억		2778091	N	N	1343	N	00	N