KissMeData/114190/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160820	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12720	-50	5	-0.39	863431780	68416	92.42	12680	12770	12540	16600	8940	12770	12620.31	1.37	15346	13196	12982	12856	12642	12516	12920	12580	131	3830	500	9190	10	1	26123038	3323	75.71	8.51	12	0.26	168.00	1494.00	30350	20230725	-58.09	12400	20240206	2.58	22800	-44.21	20240614	12400	2.58	20240206	27550	-53.83	20230825	12400	2.58	20240206	1.35	N	114190	500	130 억	357756	N	N	152	N	N
3	20240731	150831	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12700	-70	5	-0.55	818788170	64904	87.67	12680	12770	12540	16600	8940	12770	12615.37	1.37	14157	13196	12982	12856	12642	12516	12920	12580	131	3830	500	9190	10	1	26123038	3318	75.60	8.50	12	0.25	168.00	1494.00	30350	20230725	-58.15	12400	20240206	2.42	22800	-44.30	20240614	12400	2.42	20240206	27550	-53.90	20230825	12400	2.42	20240206	1.35	N	114190	500	130 억	357756	N	N	457	N	N
4	20240731	140831	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12590	-180	5	-1.41	543179220	43054	58.16	12680	12770	12540	16600	8940	12770	12616.23	1.37	5043	13196	12982	12856	12642	12516	12920	12580	131	3830	500	9190	10	1	26123038	3289	74.94	8.43	12	0.16	168.00	1494.00	30350	20230725	-58.52	12400	20240206	1.53	22800	-44.78	20240614	12400	1.53	20240206	27550	-54.30	20230825	12400	1.53	20240206	1.35	N	114190	500	130 억	357756	N	N	457	N	N
5	20240731	130828	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12630	-140	5	-1.10	496564640	39359	53.17	12680	12770	12540	16600	8940	12770	12616.29	1.37	4886	13196	12982	12856	12642	12516	12920	12580	131	3830	500	9190	10	1	26123038	3299	75.18	8.45	12	0.15	168.00	1494.00	30350	20230725	-58.39	12400	20240206	1.85	22800	-44.61	20240614	12400	1.85	20240206	27550	-54.16	20230825	12400	1.85	20240206	1.35	N	114190	500	130 억	357756	N	N	457	N	N
6	20240731	120827	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12590	-180	5	-1.41	452629050	35876	48.46	12680	12770	12540	16600	8940	12770	12616.49	1.37	3337	13196	12982	12856	12642	12516	12920	12580	131	3830	500	9190	10	1	26123038	3289	74.94	8.43	12	0.14	168.00	1494.00	30350	20230725	-58.52	12400	20240206	1.53	22800	-44.78	20240614	12400	1.53	20240206	27550	-54.30	20230825	12400	1.53	20240206	1.35	N	114190	500	130 억	357756	N	N	457	N	N
7	20240731	110830	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12590	-180	5	-1.41	354468480	28064	37.91	12680	12770	12550	16600	8940	12770	12630.72	1.37	1244	13196	12982	12856	12642	12516	12920	12580	131	3830	500	9190	10	1	26123038	3289	74.94	8.43	12	0.11	168.00	1494.00	30350	20230725	-58.52	12400	20240206	1.53	22800	-44.78	20240614	12400	1.53	20240206	27550	-54.30	20230825	12400	1.53	20240206	1.35	N	114190	500	130 억	357756	N	N	457	N	N
8	20240731	100828	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12730	-40	5	-0.31	253586980	20075	27.12	12680	12770	12550	16600	8940	12770	12631.98	1.37	3601	13196	12982	12856	12642	12516	12920	12580	131	3830	500	9190	10	1	26123038	3325	75.77	8.52	12	0.08	168.00	1494.00	30350	20230725	-58.06	12400	20240206	2.66	22800	-44.17	20240614	12400	2.66	20240206	27550	-53.79	20230825	12400	2.66	20240206	1.35	N	114190	500	130 억	357756	N	N	457	N	N
9	20240731	090825	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12640	-130	5	-1.02	92420320	7295	9.85	12680	12770	12550	16600	8940	12770	12669.00	1.37	495	13196	12982	12856	12642	12516	12920	12580	131	3830	500	9190	10	1	26123038	3302	75.24	8.46	12	0.03	168.00	1494.00	30350	20230725	-58.35	12400	20240206	1.94	22800	-44.56	20240614	12400	1.94	20240206	27550	-54.12	20230825	12400	1.94	20240206	1.35	N	114190	500	130 억	357756	N	N	457	N	N
10	20240730	160806	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12770	-230	5	-1.77	948057890	73574	115.52	12880	13070	12730	16900	9100	13000	12885.80	1.45	-23498	13200	13100	12920	12820	12640	13150	12870	131	3900	500	9360	10	1	26123038	3336	76.01	8.55	12	0.28	168.00	1494.00	30350	20230725	-57.92	12400	20240206	2.98	22800	-43.99	20240614	12400	2.98	20240206	27550	-53.65	20230825	12400	2.98	20240206	1.36	N	114190	500	130 억	378886	N	N	457	N	N
11	20240730	150821	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12790	-210	5	-1.62	923063590	71617	112.44	12880	13070	12730	16900	9100	13000	12888.89	1.45	-22616	13200	13100	12920	12820	12640	13150	12870	131	3900	500	9360	10	1	26123038	3341	76.13	8.56	12	0.27	168.00	1494.00	30350	20230725	-57.86	12400	20240206	3.15	22800	-43.90	20240614	12400	3.15	20240206	27550	-53.58	20230825	12400	3.15	20240206	1.36	N	114190	500	130 억	378886	N	N	0	N	N
12	20240730	140812	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12730	-270	5	-2.08	855159670	66299	104.09	12880	13070	12730	16900	9100	13000	12898.53	1.45	-21189	13200	13100	12920	12820	12640	13150	12870	131	3900	500	9360	10	1	26123038	3325	75.77	8.52	12	0.25	168.00	1494.00	30350	20230725	-58.06	12400	20240206	2.66	22800	-44.17	20240614	12400	2.66	20240206	27550	-53.79	20230825	12400	2.66	20240206	1.36	N	114190	500	130 억	378886	N	N	0	N	N
13	20240730	130818	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12880	-120	5	-0.92	575602470	44478	69.83	12880	13070	12780	16900	9100	13000	12941.28	1.45	-8355	13200	13100	12920	12820	12640	13150	12870	131	3900	500	9360	10	1	26123038	3365	76.67	8.62	12	0.17	168.00	1494.00	30350	20230725	-57.56	12400	20240206	3.87	22800	-43.51	20240614	12400	3.87	20240206	27550	-53.25	20230825	12400	3.87	20240206	1.36	N	114190	500	130 억	378886	N	N	0	N	N
14	20240730	120810	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12930	-70	5	-0.54	539931190	41714	65.49	12880	13070	12780	16900	9100	13000	12943.64	1.45	-7173	13200	13100	12920	12820	12640	13150	12870	131	3900	500	9360	10	1	26123038	3378	76.96	8.65	12	0.16	168.00	1494.00	30350	20230725	-57.40	12400	20240206	4.27	22800	-43.29	20240614	12400	4.27	20240206	27550	-53.07	20230825	12400	4.27	20240206	1.36	N	114190	500	130 억	378886	N	N	0	N	N
15	20240730	110818	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12900	-100	5	-0.77	513827740	39697	62.33	12880	13070	12780	16900	9100	13000	12943.74	1.45	-6472	13200	13100	12920	12820	12640	13150	12870	131	3900	500	9360	10	1	26123038	3370	76.79	8.63	12	0.15	168.00	1494.00	30350	20230725	-57.50	12400	20240206	4.03	22800	-43.42	20240614	12400	4.03	20240206	27550	-53.18	20230825	12400	4.03	20240206	1.36	N	114190	500	130 억	378886	N	N	0	N	N
16	20240730	100820	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12900	-100	5	-0.77	380245570	29350	46.08	12880	13070	12780	16900	9100	13000	12955.56	1.45	-3145	13200	13100	12920	12820	12640	13150	12870	131	3900	500	9360	10	1	26123038	3370	76.79	8.63	12	0.11	168.00	1494.00	30350	20230725	-57.50	12400	20240206	4.03	22800	-43.42	20240614	12400	4.03	20240206	27550	-53.18	20230825	12400	4.03	20240206	1.36	N	114190	500	130 억	378886	N	N	0	N	N
17	20240730	090824	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12960	-40	5	-0.31	64748930	5041	7.91	12880	13070	12780	16900	9100	13000	12844.46	1.45	-1042	13200	13100	12920	12820	12640	13150	12870	131	3900	500	9360	10	1	26123038	3386	77.14	8.67	12	0.02	168.00	1494.00	30350	20230725	-57.30	12400	20240206	4.52	22800	-43.16	20240614	12400	4.52	20240206	27550	-52.96	20230825	12400	4.52	20240206	1.36	N	114190	500	130 억	378886	N	N	0	N	N
18	20240729	160804	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13000	160	2	1.25	820028830	63611	89.66	12820	13020	12740	16690	8990	12840	12891.23	1.42	13041	13280	13060	12900	12680	12520	12980	12600	131	3850	500	9240	10	1	26123038	3396	77.38	8.70	12	0.24	168.00	1494.00	30350	20230725	-57.17	12400	20240206	4.84	22800	-42.98	20240614	12400	4.84	20240206	27550	-52.81	20230825	12400	4.84	20240206	1.38	N	114190	500	130 억	370727	N	N	3	N	N
19	20240729	150817	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12980	140	2	1.09	778663210	60427	85.17	12820	13020	12740	16690	8990	12840	12886.01	1.42	13676	13280	13060	12900	12680	12520	12980	12600	131	3850	500	9240	10	1	26123038	3391	77.26	8.69	12	0.23	168.00	1494.00	30350	20230725	-57.23	12400	20240206	4.68	22800	-43.07	20240614	12400	4.68	20240206	27550	-52.89	20230825	12400	4.68	20240206	1.38	N	114190	500	130 억	370727	N	N	3	N	N
20	20240729	140823	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12950	110	2	0.86	731162120	56758	80.00	12820	13020	12740	16690	8990	12840	12882.10	1.42	13760	13280	13060	12900	12680	12520	12980	12600	131	3850	500	9240	10	1	26123038	3383	77.08	8.67	12	0.22	168.00	1494.00	30350	20230725	-57.33	12400	20240206	4.44	22800	-43.20	20240614	12400	4.44	20240206	27550	-52.99	20230825	12400	4.44	20240206	1.38	N	114190	500	130 억	370727	N	N	3	N	N
21	20240729	130823	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12950	110	2	0.86	632448210	49149	69.28	12820	12990	12740	16690	8990	12840	12867.98	1.42	8531	13280	13060	12900	12680	12520	12980	12600	131	3850	500	9240	10	1	26123038	3383	77.08	8.67	12	0.19	168.00	1494.00	30350	20230725	-57.33	12400	20240206	4.44	22800	-43.20	20240614	12400	4.44	20240206	27550	-52.99	20230825	12400	4.44	20240206	1.38	N	114190	500	130 억	370727	N	N	3	N	N
22	20240729	120820	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12870	30	2	0.23	532201830	41383	58.33	12820	12990	12740	16690	8990	12840	12860.40	1.42	4125	13280	13060	12900	12680	12520	12980	12600	131	3850	500	9240	10	1	26123038	3362	76.61	8.61	12	0.16	168.00	1494.00	30350	20230725	-57.59	12400	20240206	3.79	22800	-43.55	20240614	12400	3.79	20240206	27550	-53.28	20230825	12400	3.79	20240206	1.38	N	114190	500	130 억	370727	N	N	3	N	N
23	20240729	110810	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12840	0	3	0.00	477280760	37104	52.30	12820	12990	12740	16690	8990	12840	12863.32	1.42	3424	13280	13060	12900	12680	12520	12980	12600	131	3850	500	9240	10	1	26123038	3354	76.43	8.59	12	0.14	168.00	1494.00	30350	20230725	-57.69	12400	20240206	3.55	22800	-43.68	20240614	12400	3.55	20240206	27550	-53.39	20230825	12400	3.55	20240206	1.38	N	114190	500	130 억	370727	N	N	3	N	N
24	20240729	100809	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12900	60	2	0.47	291687250	22674	31.96	12820	12990	12740	16690	8990	12840	12864.39	1.42	2386	13280	13060	12900	12680	12520	12980	12600	131	3850	500	9240	10	1	26123038	3370	76.79	8.63	12	0.09	168.00	1494.00	30350	20230725	-57.50	12400	20240206	4.03	22800	-43.42	20240614	12400	4.03	20240206	27550	-53.18	20230825	12400	4.03	20240206	1.38	N	114190	500	130 억	370727	N	N	3	N	N
25	20240729	090809	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12750	-90	5	-0.70	71585470	5606	7.90	12820	12830	12740	16690	8990	12840	12769.44	1.42	342	13280	13060	12900	12680	12520	12980	12600	131	3850	500	9240	10	1	26123038	3331	75.89	8.53	12	0.02	168.00	1494.00	30350	20230725	-57.99	12400	20240206	2.82	22800	-44.08	20240614	12400	2.82	20240206	27550	-53.72	20230825	12400	2.82	20240206	1.38	N	114190	500	130 억	370727	N	N	3	N	N
26	20240726	160757	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12840	-220	5	-1.68	910792370	70647	53.26	13060	13120	12740	16970	9150	13060	12892.26	1.44	4217	13653	13356	12933	12636	12213	13505	12785	131	3910	500	9400	10	1	26123038	3354	76.43	8.59	12	0.27	168.00	1494.00	30350	20230725	-57.69	12400	20240206	3.55	22800	-43.68	20240614	12400	3.55	20240206	27550	-53.39	20230825	12400	3.55	20240206	1.37	N	114190	500	130 억	375184	N	N	3	N	N
27	20240726	150805	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12830	-230	5	-1.76	832131470	64524	48.65	13060	13120	12740	16970	9150	13060	12896.46	1.44	3114	13653	13356	12933	12636	12213	13505	12785	131	3910	500	9400	10	1	26123038	3352	76.37	8.59	12	0.25	168.00	1494.00	30350	20230725	-57.73	12400	20240206	3.47	22800	-43.73	20240614	12400	3.47	20240206	27550	-53.43	20230825	12400	3.47	20240206	1.37	N	114190	500	130 억	375184	N	N	0	N	N
28	20240726	140806	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12910	-150	5	-1.15	705054390	54644	41.20	13060	13120	12740	16970	9150	13060	12902.69	1.44	2102	13653	13356	12933	12636	12213	13505	12785	131	3910	500	9400	10	1	26123038	3372	76.85	8.64	12	0.21	168.00	1494.00	30350	20230725	-57.46	12400	20240206	4.11	22800	-43.38	20240614	12400	4.11	20240206	27550	-53.14	20230825	12400	4.11	20240206	1.37	N	114190	500	130 억	375184	N	N	0	N	N
29	20240726	130806	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12950	-110	5	-0.84	615696110	47725	35.98	13060	13120	12740	16970	9150	13060	12900.91	1.44	4688	13653	13356	12933	12636	12213	13505	12785	131	3910	500	9400	10	1	26123038	3383	77.08	8.67	12	0.18	168.00	1494.00	30350	20230725	-57.33	12400	20240206	4.44	22800	-43.20	20240614	12400	4.44	20240206	27550	-52.99	20230825	12400	4.44	20240206	1.37	N	114190	500	130 억	375184	N	N	0	N	N
30	20240726	120808	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12940	-120	5	-0.92	580955460	45045	33.96	13060	13120	12740	16970	9150	13060	12897.22	1.44	5591	13653	13356	12933	12636	12213	13505	12785	131	3910	500	9400	10	1	26123038	3380	77.02	8.66	12	0.17	168.00	1494.00	30350	20230725	-57.36	12400	20240206	4.35	22800	-43.25	20240614	12400	4.35	20240206	27550	-53.03	20230825	12400	4.35	20240206	1.37	N	114190	500	130 억	375184	N	N	0	N	N
31	20240726	110809	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12900	-160	5	-1.23	431712370	33500	25.26	13060	13120	12740	16970	9150	13060	12886.94	1.44	1484	13653	13356	12933	12636	12213	13505	12785	131	3910	500	9400	10	1	26123038	3370	76.79	8.63	12	0.13	168.00	1494.00	30350	20230725	-57.50	12400	20240206	4.03	22800	-43.42	20240614	12400	4.03	20240206	27550	-53.18	20230825	12400	4.03	20240206	1.37	N	114190	500	130 억	375184	N	N	0	N	N
32	20240726	100804	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12880	-180	5	-1.38	222014810	17205	12.97	13060	13120	12740	16970	9150	13060	12904.09	1.44	-4949	13653	13356	12933	12636	12213	13505	12785	131	3910	500	9400	10	1	26123038	3365	76.67	8.62	12	0.07	168.00	1494.00	30350	20230725	-57.56	12400	20240206	3.87	22800	-43.51	20240614	12400	3.87	20240206	27550	-53.25	20230825	12400	3.87	20240206	1.37	N	114190	500	130 억	375184	N	N	0	N	N
33	20240726	090800	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13060	0	3	0.00	14313240	1098	0.83	13060	13080	12910	16970	9150	13060	13035.74	1.44	-404	13653	13356	12933	12636	12213	13505	12785	131	3910	500	9400	10	1	26123038	3412	77.74	8.74	12	0.00	168.00	1494.00	30350	20230725	-56.97	12400	20240206	5.32	22800	-42.72	20240614	12400	5.32	20240206	27550	-52.60	20230825	12400	5.32	20240206	1.37	N	114190	500	130 억	375184	N	N	0	N	N
34	20240725	160801	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13060	-20	5	-0.15	1694404210	131572	114.07	12730	13230	12510	17000	9160	13080	12878.02	1.41	19874	13613	13346	13103	12836	12593	13480	12970	131	3920	500	9410	10	1	26123038	3412	77.74	8.74	12	0.50	168.00	1494.00	30350	20230725	-56.97	12400	20240206	5.32	22800	-42.72	20240614	12400	5.32	20240206	30350	-56.97	20230725	12400	5.32	20240206	1.40	N	114190	500	130 억	368858	N	N	190	N	N
35	20240725	150811	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13050	-30	5	-0.23	1631735650	126762	109.90	12730	13230	12510	17000	9160	13080	12872.44	1.41	19981	13613	13346	13103	12836	12593	13480	12970	131	3920	500	9410	10	1	26123038	3409	77.68	8.73	12	0.49	168.00	1494.00	30350	20230725	-57.00	12400	20240206	5.24	22800	-42.76	20240614	12400	5.24	20240206	30350	-57.00	20230725	12400	5.24	20240206	1.40	N	114190	500	130 억	368858	N	N	190	N	N
36	20240725	140811	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12990	-90	5	-0.69	1476285410	114851	99.58	12730	13230	12510	17000	9160	13080	12853.92	1.41	23634	13613	13346	13103	12836	12593	13480	12970	131	3920	500	9410	10	1	26123038	3393	77.32	8.69	12	0.44	168.00	1494.00	30350	20230725	-57.20	12400	20240206	4.76	22800	-43.03	20240614	12400	4.76	20240206	30350	-57.20	20230725	12400	4.76	20240206	1.40	N	114190	500	130 억	368858	N	N	190	N	N
37	20240725	130803	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13080	0	3	0.00	1309481340	102078	88.50	12730	13230	12510	17000	9160	13080	12828.24	1.41	22393	13613	13346	13103	12836	12593	13480	12970	131	3920	500	9410	10	1	26123038	3417	77.86	8.76	12	0.39	168.00	1494.00	30350	20230725	-56.90	12400	20240206	5.48	22800	-42.63	20240614	12400	5.48	20240206	30350	-56.90	20230725	12400	5.48	20240206	1.40	N	114190	500	130 억	368858	N	N	190	N	N
38	20240725	120809	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13100	20	2	0.15	1153936810	90231	78.23	12730	13120	12510	17000	9160	13080	12788.70	1.41	19556	13613	13346	13103	12836	12593	13480	12970	131	3920	500	9410	10	1	26123038	3422	77.98	8.77	12	0.35	168.00	1494.00	30350	20230725	-56.84	12400	20240206	5.65	22800	-42.54	20240614	12400	5.65	20240206	30350	-56.84	20230725	12400	5.65	20240206	1.40	N	114190	500	130 억	368858	N	N	190	N	N
39	20240725	110803	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12950	-130	5	-0.99	951127380	74677	64.75	12730	12960	12510	17000	9160	13080	12736.55	1.41	21626	13613	13346	13103	12836	12593	13480	12970	131	3920	500	9410	10	1	26123038	3383	77.08	8.67	12	0.29	168.00	1494.00	30350	20230725	-57.33	12400	20240206	4.44	22800	-43.20	20240614	12400	4.44	20240206	30350	-57.33	20230725	12400	4.44	20240206	1.40	N	114190	500	130 억	368858	N	N	190	N	N
40	20240725	100801	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12700	-380	5	-2.91	633165360	49667	43.06	12730	12920	12630	17000	9160	13080	12748.21	1.41	13401	13613	13346	13103	12836	12593	13480	12970	131	3920	500	9410	10	1	26123038	3318	75.60	8.50	12	0.19	168.00	1494.00	30350	20230725	-58.15	12400	20240206	2.42	22800	-44.30	20240614	12400	2.42	20240206	30350	-58.15	20230725	12400	2.42	20240206	1.40	N	114190	500	130 억	368858	N	N	190	N	N
41	20240725	090759	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12680	-400	5	-3.06	80563690	6333	5.49	12730	12860	12680	17000	9160	13080	12721.25	1.41	904	13613	13346	13103	12836	12593	13480	12970	131	3920	500	9410	10	1	26123038	3312	75.48	8.49	12	0.02	168.00	1494.00	30350	20230725	-58.22	12400	20240206	2.26	22800	-44.39	20240614	12400	2.26	20240206	30350	-58.22	20230725	12400	2.26	20240206	1.40	N	114190	500	130 억	368858	N	N	190	N	N
42	20240724	160756	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13080	-170	5	-1.28	1500742500	114973	126.42	13010	13370	12860	17220	9280	13250	13052.90	1.46	-11646	13956	13602	13346	12992	12736	13475	12865	131	3970	500	9540	10	1	26123038	3417	77.86	8.76	12	0.44	168.00	1494.00	31800	20230718	-58.87	12400	20240206	5.48	22800	-42.63	20240614	12400	5.48	20240206	30350	-56.90	20230725	12400	5.48	20240206	1.39	N	114190	500	130 억	380645	N	N	190	N	N
43	20240724	150808	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12960	-290	5	-2.19	1432127940	109701	120.63	13010	13370	12860	17220	9280	13250	13054.83	1.46	-13612	13956	13602	13346	12992	12736	13475	12865	131	3970	500	9540	10	1	26123038	3386	77.14	8.67	12	0.42	168.00	1494.00	31800	20230718	-59.25	12400	20240206	4.52	22800	-43.16	20240614	12400	4.52	20240206	30350	-57.30	20230725	12400	4.52	20240206	1.39	N	114190	500	130 억	380645	N	N	646	N	N
44	20240724	140803	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12910	-340	5	-2.57	1225369390	93728	103.06	13010	13370	12870	17220	9280	13250	13073.67	1.46	-17652	13956	13602	13346	12992	12736	13475	12865	131	3970	500	9540	10	1	26123038	3372	76.85	8.64	12	0.36	168.00	1494.00	31800	20230718	-59.40	12400	20240206	4.11	22800	-43.38	20240614	12400	4.11	20240206	30350	-57.46	20230725	12400	4.11	20240206	1.39	N	114190	500	130 억	380645	N	N	646	N	N
45	20240724	130807	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13040	-210	5	-1.58	870253570	66312	72.92	13010	13370	12980	17220	9280	13250	13123.62	1.46	-5824	13956	13602	13346	12992	12736	13475	12865	131	3970	500	9540	10	1	26123038	3406	77.62	8.73	12	0.25	168.00	1494.00	31800	20230718	-58.99	12400	20240206	5.16	22800	-42.81	20240614	12400	5.16	20240206	30350	-57.03	20230725	12400	5.16	20240206	1.39	N	114190	500	130 억	380645	N	N	646	N	N
46	20240724	120807	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13000	-250	5	-1.89	775318680	59019	64.90	13010	13370	12980	17220	9280	13250	13136.76	1.46	-4800	13956	13602	13346	12992	12736	13475	12865	131	3970	500	9540	10	1	26123038	3396	77.38	8.70	12	0.23	168.00	1494.00	31800	20230718	-59.12	12400	20240206	4.84	22800	-42.98	20240614	12400	4.84	20240206	30350	-57.17	20230725	12400	4.84	20240206	1.39	N	114190	500	130 억	380645	N	N	646	N	N
47	20240724	110803	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13070	-180	5	-1.36	622710650	47289	52.00	13010	13370	13000	17220	9280	13250	13168.19	1.46	-2264	13956	13602	13346	12992	12736	13475	12865	131	3970	500	9540	10	1	26123038	3414	77.80	8.75	12	0.18	168.00	1494.00	31800	20230718	-58.90	12400	20240206	5.40	22800	-42.68	20240614	12400	5.40	20240206	30350	-56.94	20230725	12400	5.40	20240206	1.39	N	114190	500	130 억	380645	N	N	646	N	N
48	20240724	100827	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13200	-50	5	-0.38	381894150	28907	31.79	13010	13370	13000	17220	9280	13250	13211.13	1.46	949	13956	13602	13346	12992	12736	13475	12865	131	3970	500	9540	10	1	26123038	3448	78.57	8.84	12	0.11	168.00	1494.00	31800	20230718	-58.49	12400	20240206	6.45	22800	-42.11	20240614	12400	6.45	20240206	30350	-56.51	20230725	12400	6.45	20240206	1.39	N	114190	500	130 억	380645	N	N	646	N	N
49	20240724	090757	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13100	-150	5	-1.13	90060100	6910	7.60	13010	13160	13000	17220	9280	13250	13033.30	1.46	1344	13956	13602	13346	12992	12736	13475	12865	131	3970	500	9540	10	1	26123038	3422	77.98	8.77	12	0.03	168.00	1494.00	31800	20230718	-58.81	12400	20240206	5.65	22800	-42.54	20240614	12400	5.65	20240206	30350	-56.84	20230725	12400	5.65	20240206	1.39	N	114190	500	130 억	380645	N	N	646	N	N
50	20240723	160753	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13250	-130	5	-0.97	1205537470	90611	65.25	13380	13700	13090	17390	9370	13380	13304.57	1.42	8581	14626	14002	13646	13022	12666	13825	12845	131	4010	500	9630	10	1	26123038	3461	78.87	8.87	12	0.35	168.00	1494.00	31800	20230718	-58.33	12400	20240206	6.85	22800	-41.89	20240614	12400	6.85	20240206	30350	-56.34	20230725	12400	6.85	20240206	1.39	N	114190	500	130 억	371932	N	N	646	N	N
51	20240723	150809	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13180	-200	5	-1.49	1134975580	85257	61.40	13380	13700	13090	17390	9370	13380	13312.40	1.42	8205	14626	14002	13646	13022	12666	13825	12845	131	4010	500	9630	10	1	26123038	3443	78.45	8.82	12	0.33	168.00	1494.00	31800	20230718	-58.55	12400	20240206	6.29	22800	-42.19	20240614	12400	6.29	20240206	30350	-56.57	20230725	12400	6.29	20240206	1.39	N	114190	500	130 억	371932	N	N	79	N	N
52	20240723	140756	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13300	-80	5	-0.60	938686220	70438	50.73	13380	13700	13090	17390	9370	13380	13326.42	1.42	3762	14626	14002	13646	13022	12666	13825	12845	131	4010	500	9630	10	1	26123038	3474	79.17	8.90	12	0.27	168.00	1494.00	31800	20230718	-58.18	12400	20240206	7.26	22800	-41.67	20240614	12400	7.26	20240206	30350	-56.18	20230725	12400	7.26	20240206	1.39	N	114190	500	130 억	371932	N	N	79	N	N
53	20240723	130752	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13360	-20	5	-0.15	847986440	63624	45.82	13380	13700	13090	17390	9370	13380	13328.09	1.42	2179	14626	14002	13646	13022	12666	13825	12845	131	4010	500	9630	10	1	26123038	3490	79.52	8.94	12	0.24	168.00	1494.00	31800	20230718	-57.99	12400	20240206	7.74	22800	-41.40	20240614	12400	7.74	20240206	30350	-55.98	20230725	12400	7.74	20240206	1.39	N	114190	500	130 억	371932	N	N	79	N	N
54	20240723	120758	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13160	-220	5	-1.64	730774050	54735	39.42	13380	13700	13150	17390	9370	13380	13351.13	1.42	256	14626	14002	13646	13022	12666	13825	12845	131	4010	500	9630	10	1	26123038	3438	78.33	8.81	12	0.21	168.00	1494.00	31800	20230718	-58.62	12400	20240206	6.13	22800	-42.28	20240614	12400	6.13	20240206	30350	-56.64	20230725	12400	6.13	20240206	1.39	N	114190	500	130 억	371932	N	N	79	N	N
55	20240723	110800	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13300	-80	5	-0.60	603088790	45064	32.45	13380	13700	13180	17390	9370	13380	13382.94	1.42	3484	14626	14002	13646	13022	12666	13825	12845	131	4010	500	9630	10	1	26123038	3474	79.17	8.90	12	0.17	168.00	1494.00	31800	20230718	-58.18	12400	20240206	7.26	22800	-41.67	20240614	12400	7.26	20240206	30350	-56.18	20230725	12400	7.26	20240206	1.39	N	114190	500	130 억	371932	N	N	79	N	N
56	20240723	100756	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13280	-100	5	-0.75	397435640	29528	21.26	13380	13700	13270	17390	9370	13380	13459.62	1.42	-1934	14626	14002	13646	13022	12666	13825	12845	131	4010	500	9630	10	1	26123038	3469	79.05	8.89	12	0.11	168.00	1494.00	31800	20230718	-58.24	12400	20240206	7.10	22800	-41.75	20240614	12400	7.10	20240206	30350	-56.24	20230725	12400	7.10	20240206	1.39	N	114190	500	130 억	371932	N	N	79	N	N
57	20240723	090802	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13490	110	2	0.82	78622630	5811	4.18	13380	13700	13380	17390	9370	13380	13529.97	1.42	218	14626	14002	13646	13022	12666	13825	12845	131	4010	500	9630	10	1	26123038	3524	80.30	9.03	12	0.02	168.00	1494.00	31800	20230718	-57.58	12400	20240206	8.79	22800	-40.83	20240614	12400	8.79	20240206	30350	-55.55	20230725	12400	8.79	20240206	1.39	N	114190	500	130 억	371932	N	N	79	N	N
58	20240722	160750	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13380	-770	5	-5.44	1879048670	138522	140.49	14270	14270	13290	18390	9910	14150	13565.16	1.52	-23773	14683	14416	13983	13716	13283	14550	13850	131	4240	500	10180	10	1	26123038	3495	79.64	8.96	12	0.53	168.00	1494.00	31800	20230718	-57.92	12400	20240206	7.90	22800	-41.32	20240614	12400	7.90	20240206	30350	-55.91	20230725	12400	7.90	20240206	1.40	N	114190	500	130 억	396896	N	N	79	N	N
59	20240722	150756	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13370	-780	5	-5.51	1827250160	134655	136.56	14270	14270	13290	18390	9910	14150	13569.86	1.52	-23823	14683	14416	13983	13716	13283	14550	13850	131	4240	500	10180	10	1	26123038	3493	79.58	8.95	12	0.52	168.00	1494.00	31800	20230718	-57.96	12400	20240206	7.82	22800	-41.36	20240614	12400	7.82	20240206	30350	-55.95	20230725	12400	7.82	20240206	1.40	N	114190	500	130 억	396896	N	N	0	N	N
60	20240722	140759	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13340	-810	5	-5.72	1630174840	119937	121.64	14270	14270	13290	18390	9910	14150	13591.92	1.52	-20653	14683	14416	13983	13716	13283	14550	13850	131	4240	500	10180	10	1	26123038	3485	79.40	8.93	12	0.46	168.00	1494.00	31800	20230718	-58.05	12400	20240206	7.58	22800	-41.49	20240614	12400	7.58	20240206	30350	-56.05	20230725	12400	7.58	20240206	1.40	N	114190	500	130 억	396896	N	N	0	N	N
61	20240722	130756	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13380	-770	5	-5.44	1463863880	107514	109.04	14270	14270	13290	18390	9910	14150	13615.56	1.52	-18949	14683	14416	13983	13716	13283	14550	13850	131	4240	500	10180	10	1	26123038	3495	79.64	8.96	12	0.41	168.00	1494.00	31800	20230718	-57.92	12400	20240206	7.90	22800	-41.32	20240614	12400	7.90	20240206	30350	-55.91	20230725	12400	7.90	20240206	1.40	N	114190	500	130 억	396896	N	N	0	N	N
62	20240722	120755	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13490	-660	5	-4.66	1229785030	90002	91.28	14270	14270	13390	18390	9910	14150	13663.97	1.52	-16263	14683	14416	13983	13716	13283	14550	13850	131	4240	500	10180	10	1	26123038	3524	80.30	9.03	12	0.34	168.00	1494.00	31800	20230718	-57.58	12400	20240206	8.79	22800	-40.83	20240614	12400	8.79	20240206	30350	-55.55	20230725	12400	8.79	20240206	1.40	N	114190	500	130 억	396896	N	N	0	N	N
63	20240722	110752	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13430	-720	5	-5.09	1093092390	79830	80.96	14270	14270	13430	18390	9910	14150	13692.75	1.52	-14530	14683	14416	13983	13716	13283	14550	13850	131	4240	500	10180	10	1	26123038	3508	79.94	8.99	12	0.31	168.00	1494.00	31800	20230718	-57.77	12400	20240206	8.31	22800	-41.10	20240614	12400	8.31	20240206	30350	-55.75	20230725	12400	8.31	20240206	1.40	N	114190	500	130 억	396896	N	N	0	N	N
64	20240722	100755	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13630	-520	5	-3.67	688261120	49990	50.70	14270	14270	13600	18390	9910	14150	13767.97	1.52	2524	14683	14416	13983	13716	13283	14550	13850	131	4240	500	10180	10	1	26123038	3561	81.13	9.12	12	0.19	168.00	1494.00	31800	20230718	-57.14	12400	20240206	9.92	22800	-40.22	20240614	12400	9.92	20240206	30350	-55.09	20230725	12400	9.92	20240206	1.40	N	114190	500	130 억	396896	N	N	0	N	N
65	20240722	090756	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13870	-280	5	-1.98	140056070	10023	10.17	14270	14270	13840	18390	9910	14150	13973.45	1.52	-2058	14683	14416	13983	13716	13283	14550	13850	131	4240	500	10180	10	1	26123038	3623	82.56	9.28	12	0.04	168.00	1494.00	31800	20230718	-56.38	12400	20240206	11.85	22800	-39.17	20240614	12400	11.85	20240206	30350	-54.30	20230725	12400	11.85	20240206	1.40	N	114190	500	130 억	396896	N	N	0	N	N
66	20240719	160736	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14150	430	2	3.13	1351243400	97534	83.66	13680	14250	13550	17830	9610	13720	13854.06	1.51	-1234	14160	13940	13720	13500	13280	13830	13390	131	4110	500	9870	10	1	26123038	3696	84.23	9.47	12	0.37	168.00	1494.00	31800	20230718	-55.50	12400	20240206	14.11	22800	-37.94	20240614	12400	14.11	20240206	30350	-53.38	20230725	12400	14.11	20240206	1.38	N	114190	500	130 억	394670	N	N	3	N	N
67	20240719	150743	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14160	440	2	3.21	1276851690	92285	79.16	13680	14250	13550	17830	9610	13720	13835.96	1.51	-1034	14160	13940	13720	13500	13280	13830	13390	131	4110	500	9870	10	1	26123038	3699	84.29	9.48	12	0.35	168.00	1494.00	31800	20230718	-55.47	12400	20240206	14.19	22800	-37.89	20240614	12400	14.19	20240206	30350	-53.34	20230725	12400	14.19	20240206	1.38	N	114190	500	130 억	394670	N	N	3	N	N
68	20240719	140747	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14120	400	2	2.92	1175902480	85142	73.03	13680	14250	13550	17830	9610	13720	13811.07	1.51	-1806	14160	13940	13720	13500	13280	13830	13390	131	4110	500	9870	10	1	26123038	3689	84.05	9.45	12	0.33	168.00	1494.00	31800	20230718	-55.60	12400	20240206	13.87	22800	-38.07	20240614	12400	13.87	20240206	30350	-53.48	20230725	12400	13.87	20240206	1.38	N	114190	500	130 억	394670	N	N	3	N	N
69	20240719	130738	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13810	90	2	0.66	920785760	66987	57.46	13680	14050	13550	17830	9610	13720	13745.74	1.51	-7697	14160	13940	13720	13500	13280	13830	13390	131	4110	500	9870	10	1	26123038	3608	82.20	9.24	12	0.26	168.00	1494.00	31800	20230718	-56.57	12400	20240206	11.37	22800	-39.43	20240614	12400	11.37	20240206	30350	-54.50	20230725	12400	11.37	20240206	1.38	N	114190	500	130 억	394670	N	N	3	N	N
70	20240719	120738	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13820	100	2	0.73	764739940	55663	47.75	13680	14050	13550	17830	9610	13720	13738.75	1.51	-5875	14160	13940	13720	13500	13280	13830	13390	131	4110	500	9870	10	1	26123038	3610	82.26	9.25	12	0.21	168.00	1494.00	31800	20230718	-56.54	12400	20240206	11.45	22800	-39.39	20240614	12400	11.45	20240206	30350	-54.46	20230725	12400	11.45	20240206	1.38	N	114190	500	130 억	394670	N	N	3	N	N
71	20240719	110745	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13900	180	2	1.31	711581070	51819	44.45	13680	14050	13550	17830	9610	13720	13732.05	1.51	-5734	14160	13940	13720	13500	13280	13830	13390	131	4110	500	9870	10	1	26123038	3631	82.74	9.30	12	0.20	168.00	1494.00	31800	20230718	-56.29	12400	20240206	12.10	22800	-39.04	20240614	12400	12.10	20240206	30350	-54.20	20230725	12400	12.10	20240206	1.38	N	114190	500	130 억	394670	N	N	3	N	N
72	20240719	100655	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13810	90	2	0.66	473519380	34667	29.74	13680	13900	13550	17830	9610	13720	13659.08	1.51	-4188	14160	13940	13720	13500	13280	13830	13390	131	4110	500	9870	10	1	26123038	3608	82.20	9.24	12	0.13	168.00	1494.00	31800	20230718	-56.57	12400	20240206	11.37	22800	-39.43	20240614	12400	11.37	20240206	30350	-54.50	20230725	12400	11.37	20240206	1.38	N	114190	500	130 억	394670	N	N	3	N	N
73	20240719	090752	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13630	-90	5	-0.66	163888060	11995	10.29	13680	13900	13590	17830	9610	13720	13663.03	1.51	-145	14160	13940	13720	13500	13280	13830	13390	131	4110	500	9870	10	1	26123038	3561	81.13	9.12	12	0.05	168.00	1494.00	31800	20230718	-57.14	12400	20240206	9.92	22800	-40.22	20240614	12400	9.92	20240206	30350	-55.09	20230725	12400	9.92	20240206	1.38	N	114190	500	130 억	394670	N	N	3	N	N
74	20240718	160730	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13720	-140	5	-1.01	1599435810	116238	71.22	13760	13940	13500	18010	9710	13860	13760.01	1.51	7406	14520	14190	14020	13690	13520	14105	13605	131	4150	500	9970	10	1	26123038	3584	81.67	9.18	12	0.44	168.00	1494.00	31800	20230718	-56.86	12400	20240206	10.65	22800	-39.82	20240614	12400	10.65	20240206	31800	-56.86	20230718	12400	10.65	20240206	1.34	N	114190	500	130 억	394445	N	N	3	N	N
75	20240718	150738	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13730	-130	5	-0.94	1543597740	112171	68.73	13760	13940	13500	18010	9710	13860	13761.09	1.51	6265	14520	14190	14020	13690	13520	14105	13605	131	4150	500	9970	10	1	26123038	3587	81.73	9.19	12	0.43	168.00	1494.00	31800	20230718	-56.82	12400	20240206	10.73	22800	-39.78	20240614	12400	10.73	20240206	31800	-56.82	20230718	12400	10.73	20240206	1.34	N	114190	500	130 억	394445	N	N	10	N	N
76	20240718	140732	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13830	-30	5	-0.22	1451904560	105493	64.64	13760	13940	13500	18010	9710	13860	13763.02	1.51	8196	14520	14190	14020	13690	13520	14105	13605	131	4150	500	9970	10	1	26123038	3613	82.32	9.26	12	0.40	168.00	1494.00	31800	20230718	-56.51	12400	20240206	11.53	22800	-39.34	20240614	12400	11.53	20240206	31800	-56.51	20230718	12400	11.53	20240206	1.34	N	114190	500	130 억	394445	N	N	10	N	N
77	20240718	130733	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13880	20	2	0.14	1268662200	92199	56.49	13760	13940	13500	18010	9710	13860	13760.02	1.51	12669	14520	14190	14020	13690	13520	14105	13605	131	4150	500	9970	10	1	26123038	3626	82.62	9.29	12	0.35	168.00	1494.00	31800	20230718	-56.35	12400	20240206	11.94	22800	-39.12	20240614	12400	11.94	20240206	31800	-56.35	20230718	12400	11.94	20240206	1.34	N	114190	500	130 억	394445	N	N	10	N	N
78	20240718	120735	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13840	-20	5	-0.14	1159854180	84339	51.68	13760	13940	13500	18010	9710	13860	13752.26	1.51	12447	14520	14190	14020	13690	13520	14105	13605	131	4150	500	9970	10	1	26123038	3615	82.38	9.26	12	0.32	168.00	1494.00	31800	20230718	-56.48	12400	20240206	11.61	22800	-39.30	20240614	12400	11.61	20240206	31800	-56.48	20230718	12400	11.61	20240206	1.34	N	114190	500	130 억	394445	N	N	10	N	N
79	20240718	110739	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13710	-150	5	-1.08	1083671300	78804	48.28	13760	13940	13500	18010	9710	13860	13751.45	1.51	14795	14520	14190	14020	13690	13520	14105	13605	131	4150	500	9970	10	1	26123038	3581	81.61	9.18	12	0.30	168.00	1494.00	31800	20230718	-56.89	12400	20240206	10.56	22800	-39.87	20240614	12400	10.56	20240206	31800	-56.89	20230718	12400	10.56	20240206	1.34	N	114190	500	130 억	394445	N	N	10	N	N
80	20240718	100741	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13770	-90	5	-0.65	858190300	62491	38.29	13760	13940	13500	18010	9710	13860	13732.98	1.51	11709	14520	14190	14020	13690	13520	14105	13605	131	4150	500	9970	10	1	26123038	3597	81.96	9.22	12	0.24	168.00	1494.00	31800	20230718	-56.70	12400	20240206	11.05	22800	-39.61	20240614	12400	11.05	20240206	31800	-56.70	20230718	12400	11.05	20240206	1.34	N	114190	500	130 억	394445	N	N	10	N	N
81	20240718	090740	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13580	-280	5	-2.02	206253260	15130	9.27	13760	13790	13500	18010	9710	13860	13631.76	1.51	4816	14520	14190	14020	13690	13520	14105	13605	131	4150	500	9970	10	1	26123038	3548	80.83	9.09	12	0.06	168.00	1494.00	31800	20230718	-57.30	12400	20240206	9.52	22800	-40.44	20240614	12400	9.52	20240206	31800	-57.30	20230718	12400	9.52	20240206	1.34	N	114190	500	130 억	394445	N	N	10	N	N
82	20240717	160811	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13860	-310	5	-2.19	2278504280	161685	86.95	14170	14350	13850	18420	9920	14170	14092.85	1.60	-18889	15143	14656	14403	13916	13663	14530	13790	131	4250	500	10200	10	1	26123038	3621	82.50	9.28	12	0.62	168.00	1494.00	31800	20230718	-56.42	12400	20240206	11.77	22800	-39.21	20240614	12400	11.77	20240206	31800	-56.42	20230718	12400	11.77	20240206	1.33	N	114190	500	130 억	417554	N	N	10	N	N
83	20240717	150815	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13900	-270	5	-1.91	2126630650	150734	81.06	14170	14350	13860	18420	9920	14170	14108.50	1.60	-19905	15143	14656	14403	13916	13663	14530	13790	131	4250	500	10200	10	1	26123038	3631	82.74	9.30	12	0.58	168.00	1494.00	31800	20230718	-56.29	12400	20240206	12.10	22800	-39.04	20240614	12400	12.10	20240206	31800	-56.29	20230718	12400	12.10	20240206	1.33	N	114190	500	130 억	417554	N	N	0	N	N
84	20240717	140811	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14090	-80	5	-0.56	1468745560	103654	55.74	14170	14350	14080	18420	9920	14170	14169.69	1.60	-8447	15143	14656	14403	13916	13663	14530	13790	131	4250	500	10200	10	1	26123038	3681	83.87	9.43	12	0.40	168.00	1494.00	31800	20230718	-55.69	12400	20240206	13.63	22800	-38.20	20240614	12400	13.63	20240206	31800	-55.69	20230718	12400	13.63	20240206	1.33	N	114190	500	130 억	417554	N	N	0	N	N
85	20240717	130811	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14090	-80	5	-0.56	1317609450	92944	49.98	14170	14350	14080	18420	9920	14170	14176.38	1.60	-7460	15143	14656	14403	13916	13663	14530	13790	131	4250	500	10200	10	1	26123038	3681	83.87	9.43	12	0.36	168.00	1494.00	31800	20230718	-55.69	12400	20240206	13.63	22800	-38.20	20240614	12400	13.63	20240206	31800	-55.69	20230718	12400	13.63	20240206	1.33	N	114190	500	130 억	417554	N	N	0	N	N
86	20240717	120812	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14150	-20	5	-0.14	1111380740	78325	42.12	14170	14350	14100	18420	9920	14170	14189.35	1.60	-1639	15143	14656	14403	13916	13663	14530	13790	131	4250	500	10200	10	1	26123038	3696	84.23	9.47	12	0.30	168.00	1494.00	31800	20230718	-55.50	12400	20240206	14.11	22800	-37.94	20240614	12400	14.11	20240206	31800	-55.50	20230718	12400	14.11	20240206	1.33	N	114190	500	130 억	417554	N	N	0	N	N
87	20240717	110812	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14220	50	2	0.35	1009822630	71158	38.27	14170	14350	14100	18420	9920	14170	14191.27	1.60	265	15143	14656	14403	13916	13663	14530	13790	131	4250	500	10200	10	1	26123038	3715	84.64	9.52	12	0.27	168.00	1494.00	31800	20230718	-55.28	12400	20240206	14.68	22800	-37.63	20240614	12400	14.68	20240206	31800	-55.28	20230718	12400	14.68	20240206	1.33	N	114190	500	130 억	417554	N	N	0	N	N
88	20240717	100812	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14180	10	2	0.07	536238640	37703	20.28	14170	14350	14130	18420	9920	14170	14222.70	1.60	-8482	15143	14656	14403	13916	13663	14530	13790	131	4250	500	10200	10	1	26123038	3704	84.40	9.49	12	0.14	168.00	1494.00	31800	20230718	-55.41	12400	20240206	14.35	22800	-37.81	20240614	12400	14.35	20240206	31800	-55.41	20230718	12400	14.35	20240206	1.33	N	114190	500	130 억	417554	N	N	0	N	N
89	20240717	090638	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14280	110	2	0.78	82870530	5814	3.13	14170	14350	14170	18420	9920	14170	14253.62	1.60	587	15143	14656	14403	13916	13663	14530	13790	131	4250	500	10200	10	1	26123038	3730	85.00	9.56	12	0.02	168.00	1494.00	31800	20230718	-55.09	12400	20240206	15.16	22800	-37.37	20240614	12400	15.16	20240206	31800	-55.09	20230718	12400	15.16	20240206	1.33	N	114190	500	130 억	417554	N	N	0	N	N
90	20240716	160813	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14170	-730	5	-4.90	2666081940	184963	179.26	14850	14890	14150	19370	10430	14900	14414.76	1.72	-31754	15220	15060	14810	14650	14400	14935	14525	131	4470	500	10720	10	1	26123038	3702	84.35	9.48	12	0.71	168.00	1494.00	31800	20230718	-55.44	12400	20240206	14.27	22800	-37.85	20240614	12400	14.27	20240206	31800	-55.44	20230718	12400	14.27	20240206	1.32	N	114190	500	130 억	449961	N	N	760	N	N
91	20240716	150822	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14270	-630	5	-4.23	2225748830	153975	149.23	14850	14890	14250	19370	10430	14900	14454.89	1.72	-18450	15220	15060	14810	14650	14400	14935	14525	131	4470	500	10720	10	1	26123038	3728	84.94	9.55	12	0.59	168.00	1494.00	31800	20230718	-55.13	12400	20240206	15.08	22800	-37.41	20240614	12400	15.08	20240206	31800	-55.13	20230718	12400	15.08	20240206	1.32	N	114190	500	130 억	449961	N	N	760	N	N
92	20240716	140818	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14430	-470	5	-3.15	1729445110	119369	115.69	14850	14890	14250	19370	10430	14900	14487.79	1.72	-13701	15220	15060	14810	14650	14400	14935	14525	131	4470	500	10720	10	1	26123038	3770	85.89	9.66	12	0.46	168.00	1494.00	31800	20230718	-54.62	12400	20240206	16.37	22800	-36.71	20240614	12400	16.37	20240206	31800	-54.62	20230718	12400	16.37	20240206	1.32	N	114190	500	130 억	449961	N	N	760	N	N
93	20240716	130819	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14440	-460	5	-3.09	1560398470	107661	104.34	14850	14890	14250	19370	10430	14900	14493.15	1.72	-7104	15220	15060	14810	14650	14400	14935	14525	131	4470	500	10720	10	1	26123038	3772	85.95	9.67	12	0.41	168.00	1494.00	31800	20230718	-54.59	12400	20240206	16.45	22800	-36.67	20240614	12400	16.45	20240206	31800	-54.59	20230718	12400	16.45	20240206	1.32	N	114190	500	130 억	449961	N	N	760	N	N
94	20240716	120817	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14470	-430	5	-2.89	1421382170	98045	95.02	14850	14890	14250	19370	10430	14900	14496.72	1.72	-4585	15220	15060	14810	14650	14400	14935	14525	131	4470	500	10720	10	1	26123038	3780	86.13	9.69	12	0.38	168.00	1494.00	31800	20230718	-54.50	12400	20240206	16.69	22800	-36.54	20240614	12400	16.69	20240206	31800	-54.50	20230718	12400	16.69	20240206	1.32	N	114190	500	130 억	449961	N	N	760	N	N
95	20240716	110817	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14480	-420	5	-2.82	1361206110	93884	90.99	14850	14890	14250	19370	10430	14900	14498.26	1.72	-3952	15220	15060	14810	14650	14400	14935	14525	131	4470	500	10720	10	1	26123038	3783	86.19	9.69	12	0.36	168.00	1494.00	31800	20230718	-54.47	12400	20240206	16.77	22800	-36.49	20240614	12400	16.77	20240206	31800	-54.47	20230718	12400	16.77	20240206	1.32	N	114190	500	130 억	449961	N	N	760	N	N
96	20240716	100819	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14500	-400	5	-2.68	852979760	58613	56.81	14850	14890	14450	19370	10430	14900	14551.99	1.72	-1319	15220	15060	14810	14650	14400	14935	14525	131	4470	500	10720	10	1	26123038	3788	86.31	9.71	12	0.22	168.00	1494.00	31800	20230718	-54.40	12400	20240206	16.94	22800	-36.40	20240614	12400	16.94	20240206	31800	-54.40	20230718	12400	16.94	20240206	1.32	N	114190	500	130 억	449961	N	N	760	N	N
97	20240716	090816	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14730	-170	5	-1.14	65585830	4446	4.31	14850	14890	14700	19370	10430	14900	14747.29	1.72	69	15220	15060	14810	14650	14400	14935	14525	131	4470	500	10720	10	1	26123038	3848	87.68	9.86	12	0.02	168.00	1494.00	31800	20230718	-53.68	12400	20240206	18.79	22800	-35.39	20240614	12400	18.79	20240206	31800	-53.68	20230718	12400	18.79	20240206	1.32	N	114190	500	130 억	449961	N	N	760	N	N
98	20240715	160804	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14900	-40	5	-0.27	1511698310	102584	99.34	14930	14970	14560	19420	10460	14940	14735.97	1.72	-1628	15686	15312	15006	14632	14326	15500	14820	131	4480	500	10750	10	1	26123038	3892	88.69	9.97	12	0.39	168.00	1494.00	31800	20230718	-53.14	12400	20240206	20.16	22800	-34.65	20240614	12400	20.16	20240206	31800	-53.14	20230718	12400	20.16	20240206	1.36	N	114190	500	130 억	450185	N	N	760	N	N
99	20240715	150810	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14860	-80	5	-0.54	1463240460	99326	96.19	14930	14970	14560	19420	10460	14940	14731.47	1.72	-1102	15686	15312	15006	14632	14326	15500	14820	131	4480	500	10750	10	1	26123038	3882	88.45	9.95	12	0.38	168.00	1494.00	31800	20230718	-53.27	12400	20240206	19.84	22800	-34.82	20240614	12400	19.84	20240206	31800	-53.27	20230718	12400	19.84	20240206	1.36	N	114190	500	130 억	450185	N	N	76	N	N
100	20240715	140808	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14900	-40	5	-0.27	1279849440	87002	84.25	14930	14960	14560	19420	10460	14940	14710.28	1.72	-5039	15686	15312	15006	14632	14326	15500	14820	131	4480	500	10750	10	1	26123038	3892	88.69	9.97	12	0.33	168.00	1494.00	31800	20230718	-53.14	12400	20240206	20.16	22800	-34.65	20240614	12400	20.16	20240206	31800	-53.14	20230718	12400	20.16	20240206	1.36	N	114190	500	130 억	450185	N	N	76	N	N
101	20240715	130809	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14700	-240	5	-1.61	1174823100	79907	77.38	14930	14960	14560	19420	10460	14940	14702.05	1.72	-6065	15686	15312	15006	14632	14326	15500	14820	131	4480	500	10750	10	1	26123038	3840	87.50	9.84	12	0.31	168.00	1494.00	31800	20230718	-53.77	12400	20240206	18.55	22800	-35.53	20240614	12400	18.55	20240206	31800	-53.77	20230718	12400	18.55	20240206	1.36	N	114190	500	130 억	450185	N	N	76	N	N
102	20240715	120809	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14650	-290	5	-1.94	1057961550	71954	69.68	14930	14960	14560	19420	10460	14940	14702.94	1.72	-5763	15686	15312	15006	14632	14326	15500	14820	131	4480	500	10750	10	1	26123038	3827	87.20	9.81	12	0.28	168.00	1494.00	31800	20230718	-53.93	12400	20240206	18.15	22800	-35.75	20240614	12400	18.15	20240206	31800	-53.93	20230718	12400	18.15	20240206	1.36	N	114190	500	130 억	450185	N	N	76	N	N
103	20240715	110808	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14610	-330	5	-2.21	974178240	66231	64.14	14930	14960	14560	19420	10460	14940	14708.41	1.72	-5445	15686	15312	15006	14632	14326	15500	14820	131	4480	500	10750	10	1	26123038	3817	86.96	9.78	12	0.25	168.00	1494.00	31800	20230718	-54.06	12400	20240206	17.82	22800	-35.92	20240614	12400	17.82	20240206	31800	-54.06	20230718	12400	17.82	20240206	1.36	N	114190	500	130 억	450185	N	N	76	N	N
104	20240715	100808	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14610	-330	5	-2.21	834386330	56661	54.87	14930	14960	14560	19420	10460	14940	14725.52	1.72	-3463	15686	15312	15006	14632	14326	15500	14820	131	4480	500	10750	10	1	26123038	3817	86.96	9.78	12	0.22	168.00	1494.00	31800	20230718	-54.06	12400	20240206	17.82	22800	-35.92	20240614	12400	17.82	20240206	31800	-54.06	20230718	12400	17.82	20240206	1.36	N	114190	500	130 억	450185	N	N	76	N	N
105	20240715	090810	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14760	-180	5	-1.20	284360870	19179	18.57	14930	14960	14650	19420	10460	14940	14826.02	1.72	-979	15686	15312	15006	14632	14326	15500	14820	131	4480	500	10750	10	1	26123038	3856	87.86	9.88	12	0.07	168.00	1494.00	31800	20230718	-53.58	12400	20240206	19.03	22800	-35.26	20240614	12400	19.03	20240206	31800	-53.58	20230718	12400	19.03	20240206	1.36	N	114190	500	130 억	450185	N	N	76	N	N
106	20240712	160802	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14940	0	3	0.00	1532610800	102819	73.81	14800	15380	14700	19420	10460	14940	14905.90	1.79	-17600	15260	15100	14920	14760	14580	15180	14840	131	4480	500	10750	10	1	26123038	3903	88.93	10.00	12	0.39	168.00	1494.00	31800	20230718	-53.02	12400	20240206	20.48	22800	-34.47	20240614	12400	20.48	20240206	31800	-53.02	20230718	12400	20.48	20240206	1.42	N	114190	500	130 억	468142	N	N	76	N	N
107	20240712	150808	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14900	-40	5	-0.27	1483799450	99547	71.46	14800	15380	14700	19420	10460	14940	14905.51	1.79	-17075	15260	15100	14920	14760	14580	15180	14840	131	4480	500	10750	10	1	26123038	3892	88.69	9.97	12	0.38	168.00	1494.00	31800	20230718	-53.14	12400	20240206	20.16	22800	-34.65	20240614	12400	20.16	20240206	31800	-53.14	20230718	12400	20.16	20240206	1.42	N	114190	500	130 억	468142	N	N	2	N	N
108	20240712	140810	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14920	-20	5	-0.13	1313113200	88072	63.22	14800	15380	14700	19420	10460	14940	14909.54	1.79	-14748	15260	15100	14920	14760	14580	15180	14840	131	4480	500	10750	10	1	26123038	3898	88.81	9.99	12	0.34	168.00	1494.00	31800	20230718	-53.08	12400	20240206	20.32	22800	-34.56	20240614	12400	20.32	20240206	31800	-53.08	20230718	12400	20.32	20240206	1.42	N	114190	500	130 억	468142	N	N	2	N	N
109	20240712	130805	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15010	70	2	0.47	1142802960	76645	55.02	14800	15380	14700	19420	10460	14940	14910.33	1.79	-8214	15260	15100	14920	14760	14580	15180	14840	131	4480	500	10750	10	1	26123038	3921	89.35	10.05	12	0.29	168.00	1494.00	31800	20230718	-52.80	12400	20240206	21.05	22800	-34.17	20240614	12400	21.05	20240206	31800	-52.80	20230718	12400	21.05	20240206	1.42	N	114190	500	130 억	468142	N	N	2	N	N
110	20240712	120806	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14890	-50	5	-0.33	1035302500	69467	49.87	14800	15380	14700	19420	10460	14940	14903.50	1.79	-10363	15260	15100	14920	14760	14580	15180	14840	131	4480	500	10750	10	1	26123038	3890	88.63	9.97	12	0.27	168.00	1494.00	31800	20230718	-53.18	12400	20240206	20.08	22800	-34.69	20240614	12400	20.08	20240206	31800	-53.18	20230718	12400	20.08	20240206	1.42	N	114190	500	130 억	468142	N	N	2	N	N
111	20240712	110803	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14920	-20	5	-0.13	892794180	59900	43.00	14800	15380	14700	19420	10460	14940	14904.73	1.79	-5519	15260	15100	14920	14760	14580	15180	14840	131	4480	500	10750	10	1	26123038	3898	88.81	9.99	12	0.23	168.00	1494.00	31800	20230718	-53.08	12400	20240206	20.32	22800	-34.56	20240614	12400	20.32	20240206	31800	-53.08	20230718	12400	20.32	20240206	1.42	N	114190	500	130 억	468142	N	N	2	N	N
112	20240712	100806	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14920	-20	5	-0.13	739971410	49657	35.65	14800	15380	14700	19420	10460	14940	14901.64	1.79	154	15260	15100	14920	14760	14580	15180	14840	131	4480	500	10750	10	1	26123038	3898	88.81	9.99	12	0.19	168.00	1494.00	31800	20230718	-53.08	12400	20240206	20.32	22800	-34.56	20240614	12400	20.32	20240206	31800	-53.08	20230718	12400	20.32	20240206	1.42	N	114190	500	130 억	468142	N	N	2	N	N
113	20240712	090802	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14760	-180	5	-1.20	169021140	11456	8.22	14800	14830	14700	19420	10460	14940	14753.61	1.79	3402	15260	15100	14920	14760	14580	15180	14840	131	4480	500	10750	10	1	26123038	3856	87.86	9.88	12	0.04	168.00	1494.00	31800	20230718	-53.58	12400	20240206	19.03	22800	-35.26	20240614	12400	19.03	20240206	31800	-53.58	20230718	12400	19.03	20240206	1.42	N	114190	500	130 억	468142	N	N	2	N	N
114	20240711	160759	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14940	250	2	1.70	2039940840	136888	41.10	14890	15080	14740	19090	10290	14690	14902.24	1.78	5001	15590	15140	14650	14200	13710	14895	13955	131	4400	500	10570	10	1	26123038	3903	88.93	10.00	12	0.52	168.00	1494.00	31800	20230718	-53.02	12400	20240206	20.48	22800	-34.47	20240614	12400	20.48	20240206	31800	-53.02	20230718	12400	20.48	20240206	1.38	N	114190	500	130 억	464172	N	N	2	N	N
115	20240711	150805	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14920	230	2	1.57	1920730290	128906	38.70	14890	15080	14740	19090	10290	14690	14900.24	1.78	2969	15590	15140	14650	14200	13710	14895	13955	131	4400	500	10570	10	1	26123038	3898	88.81	9.99	12	0.49	168.00	1494.00	31800	20230718	-53.08	12400	20240206	20.32	22800	-34.56	20240614	12400	20.32	20240206	31800	-53.08	20230718	12400	20.32	20240206	1.38	N	114190	500	130 억	464172	N	N	1235	N	N
116	20240711	140805	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14850	160	2	1.09	1791073890	120194	36.08	14890	15080	14740	19090	10290	14690	14901.52	1.78	1692	15590	15140	14650	14200	13710	14895	13955	131	4400	500	10570	10	1	26123038	3879	88.39	9.94	12	0.46	168.00	1494.00	31800	20230718	-53.30	12400	20240206	19.76	22800	-34.87	20240614	12400	19.76	20240206	31800	-53.30	20230718	12400	19.76	20240206	1.38	N	114190	500	130 억	464172	N	N	1235	N	N
117	20240711	130803	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14810	120	2	0.82	1645022430	110364	33.13	14890	15080	14740	19090	10290	14690	14905.43	1.78	2055	15590	15140	14650	14200	13710	14895	13955	131	4400	500	10570	10	1	26123038	3869	88.15	9.91	12	0.42	168.00	1494.00	31800	20230718	-53.43	12400	20240206	19.44	22800	-35.04	20240614	12400	19.44	20240206	31800	-53.43	20230718	12400	19.44	20240206	1.38	N	114190	500	130 억	464172	N	N	1235	N	N
118	20240711	120803	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14800	110	2	0.75	1457610410	97714	29.34	14890	15080	14740	19090	10290	14690	14917.11	1.78	4414	15590	15140	14650	14200	13710	14895	13955	131	4400	500	10570	10	1	26123038	3866	88.10	9.91	12	0.37	168.00	1494.00	31800	20230718	-53.46	12400	20240206	19.35	22800	-35.09	20240614	12400	19.35	20240206	31800	-53.46	20230718	12400	19.35	20240206	1.38	N	114190	500	130 억	464172	N	N	1235	N	N
119	20240711	110800	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14960	270	2	1.84	1198262870	80289	24.10	14890	15080	14740	19090	10290	14690	14924.37	1.78	7748	15590	15140	14650	14200	13710	14895	13955	131	4400	500	10570	10	1	26123038	3908	89.05	10.01	12	0.31	168.00	1494.00	31800	20230718	-52.96	12400	20240206	20.65	22800	-34.39	20240614	12400	20.65	20240206	31800	-52.96	20230718	12400	20.65	20240206	1.38	N	114190	500	130 억	464172	N	N	1235	N	N
120	20240711	100801	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14890	200	2	1.36	741108330	49783	14.95	14890	15020	14740	19090	10290	14690	14886.78	1.78	4461	15590	15140	14650	14200	13710	14895	13955	131	4400	500	10570	10	1	26123038	3890	88.63	9.97	12	0.19	168.00	1494.00	31800	20230718	-53.18	12400	20240206	20.08	22800	-34.69	20240614	12400	20.08	20240206	31800	-53.18	20230718	12400	20.08	20240206	1.38	N	114190	500	130 억	464172	N	N	1235	N	N
121	20240711	090759	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14950	260	2	1.77	186442200	12496	3.75	14890	15020	14800	19090	10290	14690	14920.15	1.78	-995	15590	15140	14650	14200	13710	14895	13955	131	4400	500	10570	10	1	26123038	3905	88.99	10.01	12	0.05	168.00	1494.00	31800	20230718	-52.99	12400	20240206	20.56	22800	-34.43	20240614	12400	20.56	20240206	31800	-52.99	20230718	12400	20.56	20240206	1.38	N	114190	500	130 억	464172	N	N	1235	N	N
122	20240710	160758	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14690	-450	5	-2.97	4816753620	331226	239.93	15050	15100	14160	19680	10600	15140	14541.73	1.93	-43736	15913	15526	15333	14946	14753	15430	14850	131	4540	500	10900	10	1	26123038	3837	87.44	9.83	12	1.27	168.00	1494.00	31800	20230718	-53.81	12400	20240206	18.47	22800	-35.57	20240614	12400	18.47	20240206	31800	-53.81	20230718	12400	18.47	20240206	1.38	N	114190	500	130 억	503984	N	N	1235	N	N
123	20240710	150800	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14760	-380	5	-2.51	4574992790	314824	228.05	15050	15100	14160	19680	10600	15140	14531.85	1.93	-40827	15913	15526	15333	14946	14753	15430	14850	131	4540	500	10900	10	1	26123038	3856	87.86	9.88	12	1.21	168.00	1494.00	31800	20230718	-53.58	12400	20240206	19.03	22800	-35.26	20240614	12400	19.03	20240206	31800	-53.58	20230718	12400	19.03	20240206	1.38	N	114190	500	130 억	503984	N	N	1275	N	N
124	20240710	140759	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14620	-520	5	-3.43	4310398260	296781	214.98	15050	15100	14160	19680	10600	15140	14523.77	1.93	-35676	15913	15526	15333	14946	14753	15430	14850	131	4540	500	10900	10	1	26123038	3819	87.02	9.79	12	1.14	168.00	1494.00	31800	20230718	-54.03	12400	20240206	17.90	22800	-35.88	20240614	12400	17.90	20240206	31800	-54.03	20230718	12400	17.90	20240206	1.38	N	114190	500	130 억	503984	N	N	1275	N	N
125	20240710	130759	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14470	-670	5	-4.43	3878151000	267190	193.54	15050	15100	14160	19680	10600	15140	14514.51	1.93	-32765	15913	15526	15333	14946	14753	15430	14850	131	4540	500	10900	10	1	26123038	3780	86.13	9.69	12	1.02	168.00	1494.00	31800	20230718	-54.50	12400	20240206	16.69	22800	-36.54	20240614	12400	16.69	20240206	31800	-54.50	20230718	12400	16.69	20240206	1.38	N	114190	500	130 억	503984	N	N	1275	N	N
126	20240710	120758	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14500	-640	5	-4.23	3690002600	254189	184.13	15050	15100	14160	19680	10600	15140	14516.69	1.93	-31154	15913	15526	15333	14946	14753	15430	14850	131	4540	500	10900	10	1	26123038	3788	86.31	9.71	12	0.97	168.00	1494.00	31800	20230718	-54.40	12400	20240206	16.94	22800	-36.40	20240614	12400	16.94	20240206	31800	-54.40	20230718	12400	16.94	20240206	1.38	N	114190	500	130 억	503984	N	N	1275	N	N
127	20240710	110759	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14480	-660	5	-4.36	3366037780	231766	167.88	15050	15100	14160	19680	10600	15140	14523.35	1.93	-25459	15913	15526	15333	14946	14753	15430	14850	131	4540	500	10900	10	1	26123038	3783	86.19	9.69	12	0.89	168.00	1494.00	31800	20230718	-54.47	12400	20240206	16.77	22800	-36.49	20240614	12400	16.77	20240206	31800	-54.47	20230718	12400	16.77	20240206	1.38	N	114190	500	130 억	503984	N	N	1275	N	N
128	20240710	100754	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14450	-690	5	-4.56	3048597930	209767	151.95	15050	15100	14160	19680	10600	15140	14533.17	1.93	-19548	15913	15526	15333	14946	14753	15430	14850	131	4540	500	10900	10	1	26123038	3775	86.01	9.67	12	0.80	168.00	1494.00	31800	20230718	-54.56	12400	20240206	16.53	22800	-36.62	20240614	12400	16.53	20240206	31800	-54.56	20230718	12400	16.53	20240206	1.38	N	114190	500	130 억	503984	N	N	1275	N	N
129	20240710	090759	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	14420	-720	5	-4.76	1483089880	101180	73.29	15050	15100	14160	19680	10600	15140	14657.79	1.93	17356	15913	15526	15333	14946	14753	15430	14850	131	4540	500	10900	10	1	26123038	3767	85.83	9.65	12	0.39	168.00	1494.00	31800	20230718	-54.65	12400	20240206	16.29	22800	-36.75	20240614	12400	16.29	20240206	31800	-54.65	20230718	12400	16.29	20240206	1.38	N	114190	500	130 억	503984	N	N	1275	N	N
130	20240709	160755	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15140	-320	5	-2.07	2111002520	137778	129.08	15720	15720	15140	20050	10830	15460	15323.58	2.11	-51795	15953	15706	15363	15116	14773	15830	15240	131	4590	500	11130	10	1	26123038	3955	90.12	10.13	12	0.53	168.00	1494.00	31800	20230718	-52.39	12400	20240206	22.10	22800	-33.60	20240614	12400	22.10	20240206	31800	-52.39	20230718	12400	22.10	20240206	1.38	N	114190	500	130 억	551192	N	N	1275	N	N
131	20240709	150757	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15230	-230	5	-1.49	1857685940	121085	113.44	15720	15720	15210	20050	10830	15460	15342.00	2.11	-43071	15953	15706	15363	15116	14773	15830	15240	131	4590	500	11130	10	1	26123038	3979	90.65	10.19	12	0.46	168.00	1494.00	31800	20230718	-52.11	12400	20240206	22.82	22800	-33.20	20240614	12400	22.82	20240206	31800	-52.11	20230718	12400	22.82	20240206	1.38	N	114190	500	130 억	551192	N	N	3	N	N
132	20240709	140758	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15350	-110	5	-0.71	1435361780	93416	87.52	15720	15720	15250	20050	10830	15460	15365.27	2.11	-25434	15953	15706	15363	15116	14773	15830	15240	131	4590	500	11130	10	1	26123038	4010	91.37	10.27	12	0.36	168.00	1494.00	31800	20230718	-51.73	12400	20240206	23.79	22800	-32.68	20240614	12400	23.79	20240206	31800	-51.73	20230718	12400	23.79	20240206	1.38	N	114190	500	130 억	551192	N	N	3	N	N
133	20240709	130801	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15410	-50	5	-0.32	963059430	62644	58.69	15720	15720	15250	20050	10830	15460	15373.53	2.11	-16399	15953	15706	15363	15116	14773	15830	15240	131	4590	500	11130	10	1	26123038	4026	91.73	10.31	12	0.24	168.00	1494.00	31800	20230718	-51.54	12400	20240206	24.27	22800	-32.41	20240614	12400	24.27	20240206	31800	-51.54	20230718	12400	24.27	20240206	1.38	N	114190	500	130 억	551192	N	N	3	N	N
134	20240709	120802	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15390	-70	5	-0.45	831308630	54074	50.66	15720	15720	15250	20050	10830	15460	15373.54	2.11	-13133	15953	15706	15363	15116	14773	15830	15240	131	4590	500	11130	10	1	26123038	4020	91.61	10.30	12	0.21	168.00	1494.00	31800	20230718	-51.60	12400	20240206	24.11	22800	-32.50	20240614	12400	24.11	20240206	31800	-51.60	20230718	12400	24.11	20240206	1.38	N	114190	500	130 억	551192	N	N	3	N	N
135	20240709	110802	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15330	-130	5	-0.84	733411540	47691	44.68	15720	15720	15250	20050	10830	15460	15378.41	2.11	-13513	15953	15706	15363	15116	14773	15830	15240	131	4590	500	11130	10	1	26123038	4005	91.25	10.26	12	0.18	168.00	1494.00	31800	20230718	-51.79	12400	20240206	23.63	22800	-32.76	20240614	12400	23.63	20240206	31800	-51.79	20230718	12400	23.63	20240206	1.38	N	114190	500	130 억	551192	N	N	3	N	N
136	20240709	100758	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15370	-90	5	-0.58	482084520	31343	29.36	15720	15720	15250	20050	10830	15460	15380.93	2.11	-10149	15953	15706	15363	15116	14773	15830	15240	131	4590	500	11130	10	1	26123038	4015	91.49	10.29	12	0.12	168.00	1494.00	31800	20230718	-51.67	12400	20240206	23.95	22800	-32.59	20240614	12400	23.95	20240206	31800	-51.67	20230718	12400	23.95	20240206	1.38	N	114190	500	130 억	551192	N	N	3	N	N
137	20240709	090757	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15500	40	2	0.26	86468470	5556	5.21	15720	15720	15400	20050	10830	15460	15563.08	2.11	-3411	15953	15706	15363	15116	14773	15830	15240	131	4590	500	11130	10	1	26123038	4049	92.26	10.37	12	0.02	168.00	1494.00	31800	20230718	-51.26	12400	20240206	25.00	22800	-32.02	20240614	12400	25.00	20240206	31800	-51.26	20230718	12400	25.00	20240206	1.38	N	114190	500	130 억	551192	N	N	3	N	N
138	20240708	160752	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15460	240	2	1.58	1627109090	105901	54.30	15150	15610	15020	19780	10660	15220	15364.34	2.12	-7499	15600	15410	15170	14980	14740	15290	14860	131	4560	500	10950	10	1	26123038	4039	92.02	10.35	12	0.41	168.00	1494.00	31800	20230718	-51.38	12400	20240206	24.68	22800	-32.19	20240614	12400	24.68	20240206	31800	-51.38	20230718	12400	24.68	20240206	1.40	N	114190	500	130 억	554270	N	N	3	N	N
139	20240708	150753	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15460	240	2	1.58	1536465750	100040	51.30	15150	15610	15020	19780	10660	15220	15358.52	2.12	-7043	15600	15410	15170	14980	14740	15290	14860	131	4560	500	10950	10	1	26123038	4039	92.02	10.35	12	0.38	168.00	1494.00	31800	20230718	-51.38	12400	20240206	24.68	22800	-32.19	20240614	12400	24.68	20240206	31800	-51.38	20230718	12400	24.68	20240206	1.40	N	114190	500	130 억	554270	N	N	82	N	N
140	20240708	140755	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15400	180	2	1.18	1302359870	84891	43.53	15150	15610	15020	19780	10660	15220	15341.56	2.12	-6964	15600	15410	15170	14980	14740	15290	14860	131	4560	500	10950	10	1	26123038	4023	91.67	10.31	12	0.32	168.00	1494.00	31800	20230718	-51.57	12400	20240206	24.19	22800	-32.46	20240614	12400	24.19	20240206	31800	-51.57	20230718	12400	24.19	20240206	1.40	N	114190	500	130 억	554270	N	N	82	N	N
141	20240708	130752	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15330	110	2	0.72	1167899150	76156	39.05	15150	15610	15020	19780	10660	15220	15335.62	2.12	-8330	15600	15410	15170	14980	14740	15290	14860	131	4560	500	10950	10	1	26123038	4005	91.25	10.26	12	0.29	168.00	1494.00	31800	20230718	-51.79	12400	20240206	23.63	22800	-32.76	20240614	12400	23.63	20240206	31800	-51.79	20230718	12400	23.63	20240206	1.40	N	114190	500	130 억	554270	N	N	82	N	N
142	20240708	120754	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15380	160	2	1.05	1027050270	66967	34.34	15150	15610	15020	19780	10660	15220	15336.66	2.12	-2964	15600	15410	15170	14980	14740	15290	14860	131	4560	500	10950	10	1	26123038	4018	91.55	10.29	12	0.26	168.00	1494.00	31800	20230718	-51.64	12400	20240206	24.03	22800	-32.54	20240614	12400	24.03	20240206	31800	-51.64	20230718	12400	24.03	20240206	1.40	N	114190	500	130 억	554270	N	N	82	N	N
143	20240708	110751	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15400	180	2	1.18	893185300	58263	29.88	15150	15610	15020	19780	10660	15220	15330.23	2.12	-996	15600	15410	15170	14980	14740	15290	14860	131	4560	500	10950	10	1	26123038	4023	91.67	10.31	12	0.22	168.00	1494.00	31800	20230718	-51.57	12400	20240206	24.19	22800	-32.46	20240614	12400	24.19	20240206	31800	-51.57	20230718	12400	24.19	20240206	1.40	N	114190	500	130 억	554270	N	N	82	N	N
144	20240708	100752	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15360	140	2	0.92	570960730	37428	19.19	15150	15440	15020	19780	10660	15220	15254.91	2.12	3045	15600	15410	15170	14980	14740	15290	14860	131	4560	500	10950	10	1	26123038	4012	91.43	10.28	12	0.14	168.00	1494.00	31800	20230718	-51.70	12400	20240206	23.87	22800	-32.63	20240614	12400	23.87	20240206	31800	-51.70	20230718	12400	23.87	20240206	1.40	N	114190	500	130 억	554270	N	N	82	N	N
145	20240708	090752	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15100	-120	5	-0.79	99481110	6570	3.37	15150	15300	15020	19780	10660	15220	15141.71	2.12	-2814	15600	15410	15170	14980	14740	15290	14860	131	4560	500	10950	10	1	26123038	3945	89.88	10.11	12	0.03	168.00	1494.00	31800	20230718	-52.52	12400	20240206	21.77	22800	-33.77	20240614	12400	21.77	20240206	31800	-52.52	20230718	12400	21.77	20240206	1.40	N	114190	500	130 억	554270	N	N	82	N	N
146	20240705	160748	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15220	-140	5	-0.91	2936350350	194892	102.24	15360	15360	14930	19960	10760	15360	15066.49	2.20	-22867	16413	15886	15613	15086	14813	15750	14950	131	4600	500	11050	10	1	26123038	3976	90.60	10.19	12	0.75	168.00	1494.00	31800	20230718	-52.14	12400	20240206	22.74	22800	-33.25	20240614	12400	22.74	20240206	31800	-52.14	20230718	12400	22.74	20240206	1.35	N	114190	500	130 억	575686	N	N	82	N	N
147	20240705	150751	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15190	-170	5	-1.11	2824694660	187552	98.39	15360	15360	14930	19960	10760	15360	15060.86	2.20	-24603	16413	15886	15613	15086	14813	15750	14950	131	4600	500	11050	10	1	26123038	3968	90.42	10.17	12	0.72	168.00	1494.00	31800	20230718	-52.23	12400	20240206	22.50	22800	-33.38	20240614	12400	22.50	20240206	31800	-52.23	20230718	12400	22.50	20240206	1.35	N	114190	500	130 억	575686	N	N	76	N	N
148	20240705	140752	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15220	-140	5	-0.91	2698498110	179240	94.03	15360	15360	14930	19960	10760	15360	15055.22	2.20	-21797	16413	15886	15613	15086	14813	15750	14950	131	4600	500	11050	10	1	26123038	3976	90.60	10.19	12	0.69	168.00	1494.00	31800	20230718	-52.14	12400	20240206	22.74	22800	-33.25	20240614	12400	22.74	20240206	31800	-52.14	20230718	12400	22.74	20240206	1.35	N	114190	500	130 억	575686	N	N	76	N	N
149	20240705	130750	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15100	-260	5	-1.69	2410475370	160258	84.07	15360	15360	14930	19960	10760	15360	15041.22	2.20	-16651	16413	15886	15613	15086	14813	15750	14950	131	4600	500	11050	10	1	26123038	3945	89.88	10.11	12	0.61	168.00	1494.00	31800	20230718	-52.52	12400	20240206	21.77	22800	-33.77	20240614	12400	21.77	20240206	31800	-52.52	20230718	12400	21.77	20240206	1.35	N	114190	500	130 억	575686	N	N	76	N	N
150	20240705	120750	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15070	-290	5	-1.89	2162554690	143818	75.45	15360	15360	14930	19960	10760	15360	15036.75	2.20	-15685	16413	15886	15613	15086	14813	15750	14950	131	4600	500	11050	10	1	26123038	3937	89.70	10.09	12	0.55	168.00	1494.00	31800	20230718	-52.61	12400	20240206	21.53	22800	-33.90	20240614	12400	21.53	20240206	31800	-52.61	20230718	12400	21.53	20240206	1.35	N	114190	500	130 억	575686	N	N	76	N	N
151	20240705	110748	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15040	-320	5	-2.08	2006666140	133470	70.02	15360	15360	14930	19960	10760	15360	15034.59	2.20	-15476	16413	15886	15613	15086	14813	15750	14950	131	4600	500	11050	10	1	26123038	3929	89.52	10.07	12	0.51	168.00	1494.00	31800	20230718	-52.70	12400	20240206	21.29	22800	-34.04	20240614	12400	21.29	20240206	31800	-52.70	20230718	12400	21.29	20240206	1.35	N	114190	500	130 억	575686	N	N	76	N	N
152	20240705	100748	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15000	-360	5	-2.34	1555905690	103395	54.24	15360	15360	14940	19960	10760	15360	15048.17	2.20	-3181	16413	15886	15613	15086	14813	15750	14950	131	4600	500	11050	10	1	26123038	3918	89.29	10.04	12	0.40	168.00	1494.00	31800	20230718	-52.83	12400	20240206	20.97	22800	-34.21	20240614	12400	20.97	20240206	31800	-52.83	20230718	12400	20.97	20240206	1.35	N	114190	500	130 억	575686	N	N	76	N	N
153	20240705	090749	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15050	-310	5	-2.02	277588980	18364	9.63	15360	15360	14970	19960	10760	15360	15115.93	2.20	-395	16413	15886	15613	15086	14813	15750	14950	131	4600	500	11050	10	1	26123038	3932	89.58	10.07	12	0.07	168.00	1494.00	31800	20230718	-52.67	12400	20240206	21.37	22800	-33.99	20240614	12400	21.37	20240206	31800	-52.67	20230718	12400	21.37	20240206	1.35	N	114190	500	130 억	575686	N	N	76	N	N
154	20240704	160745	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15360	-580	5	-3.64	2969685020	189868	82.92	15900	16140	15340	20700	11160	15940	15640.94	2.45	-68400	16486	16212	15806	15532	15126	16350	15670	131	4760	500	11470	10	1	26123038	4012	91.43	10.28	12	0.73	168.00	1494.00	31800	20230718	-51.70	12400	20240206	23.87	22800	-32.63	20240614	12400	23.87	20240206	31800	-51.70	20230718	12400	23.87	20240206	1.35	N	114190	500	130 억	640863	N	N	76	N	N
155	20240704	150749	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15360	-580	5	-3.64	2775027740	177193	77.39	15900	16140	15340	20700	11160	15940	15661.05	2.45	-64659	16486	16212	15806	15532	15126	16350	15670	131	4760	500	11470	10	1	26123038	4012	91.43	10.28	12	0.68	168.00	1494.00	31800	20230718	-51.70	12400	20240206	23.87	22800	-32.63	20240614	12400	23.87	20240206	31800	-51.70	20230718	12400	23.87	20240206	1.35	N	114190	500	130 억	640863	N	N	228	N	N
156	20240704	140748	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15470	-470	5	-2.95	2351127600	149688	65.37	15900	16140	15340	20700	11160	15940	15706.85	2.45	-53428	16486	16212	15806	15532	15126	16350	15670	131	4760	500	11470	10	1	26123038	4041	92.08	10.35	12	0.57	168.00	1494.00	31800	20230718	-51.35	12400	20240206	24.76	22800	-32.15	20240614	12400	24.76	20240206	31800	-51.35	20230718	12400	24.76	20240206	1.35	N	114190	500	130 억	640863	N	N	228	N	N
157	20240704	130748	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15460	-480	5	-3.01	2248583880	143066	62.48	15900	16140	15340	20700	11160	15940	15717.11	2.45	-50575	16486	16212	15806	15532	15126	16350	15670	131	4760	500	11470	10	1	26123038	4039	92.02	10.35	12	0.55	168.00	1494.00	31800	20230718	-51.38	12400	20240206	24.68	22800	-32.19	20240614	12400	24.68	20240206	31800	-51.38	20230718	12400	24.68	20240206	1.35	N	114190	500	130 억	640863	N	N	228	N	N
158	20240704	120748	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15450	-490	5	-3.07	1976269990	125372	54.76	15900	16140	15450	20700	11160	15940	15763.25	2.45	-49289	16486	16212	15806	15532	15126	16350	15670	131	4760	500	11470	10	1	26123038	4036	91.96	10.34	12	0.48	168.00	1494.00	31800	20230718	-51.42	12400	20240206	24.60	22800	-32.24	20240614	12400	24.60	20240206	31800	-51.42	20230718	12400	24.60	20240206	1.35	N	114190	500	130 억	640863	N	N	228	N	N
159	20240704	110747	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15600	-340	5	-2.13	1597145720	100978	44.10	15900	16140	15580	20700	11160	15940	15816.77	2.45	-31496	16486	16212	15806	15532	15126	16350	15670	131	4760	500	11470	10	1	26123038	4075	92.86	10.44	12	0.39	168.00	1494.00	31800	20230718	-50.94	12400	20240206	25.81	22800	-31.58	20240614	12400	25.81	20240206	31800	-50.94	20230718	12400	25.81	20240206	1.35	N	114190	500	130 억	640863	N	N	228	N	N
160	20240704	100747	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15700	-240	5	-1.51	1288941960	81267	35.49	15900	16140	15620	20700	11160	15940	15860.58	2.45	-24223	16486	16212	15806	15532	15126	16350	15670	131	4760	500	11470	10	1	26123038	4101	93.45	10.51	12	0.31	168.00	1494.00	31800	20230718	-50.63	12400	20240206	26.61	22800	-31.14	20240614	12400	26.61	20240206	31800	-50.63	20230718	12400	26.61	20240206	1.35	N	114190	500	130 억	640863	N	N	228	N	N
161	20240704	090748	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15810	-130	5	-0.82	219677750	13868	6.06	15900	15900	15780	20700	11160	15940	15840.62	2.45	-4618	16486	16212	15806	15532	15126	16350	15670	131	4760	500	11470	10	1	26123038	4130	94.11	10.58	12	0.05	168.00	1494.00	31800	20230718	-50.28	12400	20240206	27.50	22800	-30.66	20240614	12400	27.50	20240206	31800	-50.28	20230718	12400	27.50	20240206	1.35	N	114190	500	130 억	640863	N	N	228	N	N
162	20240703	160743	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15940	700	2	4.59	3586124840	226649	120.40	15400	16080	15400	19810	10670	15240	15822.24	2.46	-10714	16080	15660	15430	15010	14780	15545	14895	131	4570	500	10970	10	1	26123038	4164	94.88	10.67	12	0.87	168.00	1494.00	31800	20230718	-49.87	12400	20240206	28.55	22800	-30.09	20240614	12400	28.55	20240206	31800	-49.87	20230718	12400	28.55	20240206	1.34	N	114190	500	130 억	643608	N	N	228	N	N
163	20240703	150746	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15880	640	2	4.20	3346770720	211621	112.42	15400	16080	15400	19810	10670	15240	15814.93	2.46	-9883	16080	15660	15430	15010	14780	15545	14895	131	4570	500	10970	10	1	26123038	4148	94.52	10.63	12	0.81	168.00	1494.00	31800	20230718	-50.06	12400	20240206	28.06	22800	-30.35	20240614	12400	28.06	20240206	31800	-50.06	20230718	12400	28.06	20240206	1.34	N	114190	500	130 억	643608	N	N	1	N	N
164	20240703	140746	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15770	530	2	3.48	2934793620	185607	98.60	15400	16080	15400	19810	10670	15240	15811.87	2.46	-17804	16080	15660	15430	15010	14780	15545	14895	131	4570	500	10970	10	1	26123038	4120	93.87	10.56	12	0.71	168.00	1494.00	31800	20230718	-50.41	12400	20240206	27.18	22800	-30.83	20240614	12400	27.18	20240206	31800	-50.41	20230718	12400	27.18	20240206	1.34	N	114190	500	130 억	643608	N	N	1	N	N
165	20240703	130745	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15850	610	2	4.00	2735588220	172980	91.89	15400	16080	15400	19810	10670	15240	15814.48	2.46	-12162	16080	15660	15430	15010	14780	15545	14895	131	4570	500	10970	10	1	26123038	4141	94.35	10.61	12	0.66	168.00	1494.00	31800	20230718	-50.16	12400	20240206	27.82	22800	-30.48	20240614	12400	27.82	20240206	31800	-50.16	20230718	12400	27.82	20240206	1.34	N	114190	500	130 억	643608	N	N	1	N	N
166	20240703	120744	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15700	460	2	3.02	2507096980	158504	84.20	15400	16080	15400	19810	10670	15240	15817.25	2.46	-14101	16080	15660	15430	15010	14780	15545	14895	131	4570	500	10970	10	1	26123038	4101	93.45	10.51	12	0.61	168.00	1494.00	31800	20230718	-50.63	12400	20240206	26.61	22800	-31.14	20240614	12400	26.61	20240206	31800	-50.63	20230718	12400	26.61	20240206	1.34	N	114190	500	130 억	643608	N	N	1	N	N
167	20240703	110747	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15580	340	2	2.23	2346352180	148217	78.74	15400	16080	15400	19810	10670	15240	15830.52	2.46	-13254	16080	15660	15430	15010	14780	15545	14895	131	4570	500	10970	10	1	26123038	4070	92.74	10.43	12	0.57	168.00	1494.00	31800	20230718	-51.01	12400	20240206	25.65	22800	-31.67	20240614	12400	25.65	20240206	31800	-51.01	20230718	12400	25.65	20240206	1.34	N	114190	500	130 억	643608	N	N	1	N	N
168	20240703	100747	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15610	370	2	2.43	2018279160	127276	67.61	15400	16080	15400	19810	10670	15240	15857.50	2.46	-7685	16080	15660	15430	15010	14780	15545	14895	131	4570	500	10970	10	1	26123038	4078	92.92	10.45	12	0.49	168.00	1494.00	31800	20230718	-50.91	12400	20240206	25.89	22800	-31.54	20240614	12400	25.89	20240206	31800	-50.91	20230718	12400	25.89	20240206	1.34	N	114190	500	130 억	643608	N	N	1	N	N
169	20240703	090744	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15710	470	2	3.08	257149250	16622	8.83	15400	15890	15400	19810	10670	15240	15470.42	2.46	2185	16080	15660	15430	15010	14780	15545	14895	131	4570	500	10970	10	1	26123038	4104	93.51	10.52	12	0.06	168.00	1494.00	31800	20230718	-50.60	12400	20240206	26.69	22800	-31.10	20240614	12400	26.69	20240206	31800	-50.60	20230718	12400	26.69	20240206	1.34	N	114190	500	130 억	643608	N	N	1	N	N
170	20240702	160742	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15240	-460	5	-2.93	2872055310	186813	108.17	15710	15850	15200	20400	10990	15700	15374.05	2.53	-18236	16160	15930	15660	15430	15160	15795	15295	131	4700	500	11300	10	1	26123038	3981	90.71	10.20	12	0.72	168.00	1494.00	31800	20230718	-52.08	12400	20240206	22.90	22800	-33.16	20240614	12400	22.90	20240206	31800	-52.08	20230718	12400	22.90	20240206	1.32	N	114190	500	130 억	661353	N	N	1	N	N
171	20240702	150743	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15240	-460	5	-2.93	2753210010	179015	103.65	15710	15850	15200	20400	10990	15700	15379.77	2.53	-15552	16160	15930	15660	15430	15160	15795	15295	131	4700	500	11300	10	1	26123038	3981	90.71	10.20	12	0.69	168.00	1494.00	31800	20230718	-52.08	12400	20240206	22.90	22800	-33.16	20240614	12400	22.90	20240206	31800	-52.08	20230718	12400	22.90	20240206	1.32	N	114190	500	130 억	661353	N	N	221	N	N
172	20240702	140744	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15250	-450	5	-2.87	2560227910	166372	96.33	15710	15850	15200	20400	10990	15700	15388.57	2.53	-16405	16160	15930	15660	15430	15160	15795	15295	131	4700	500	11300	10	1	26123038	3984	90.77	10.21	12	0.64	168.00	1494.00	31800	20230718	-52.04	12400	20240206	22.98	22800	-33.11	20240614	12400	22.98	20240206	31800	-52.04	20230718	12400	22.98	20240206	1.32	N	114190	500	130 억	661353	N	N	221	N	N
173	20240702	130744	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15270	-430	5	-2.74	2141332940	138881	80.41	15710	15850	15210	20400	10990	15700	15418.47	2.53	-22943	16160	15930	15660	15430	15160	15795	15295	131	4700	500	11300	10	1	26123038	3989	90.89	10.22	12	0.53	168.00	1494.00	31800	20230718	-51.98	12400	20240206	23.15	22800	-33.03	20240614	12400	23.15	20240206	31800	-51.98	20230718	12400	23.15	20240206	1.32	N	114190	500	130 억	661353	N	N	221	N	N
174	20240702	120744	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15270	-430	5	-2.74	1943974010	125957	72.93	15710	15850	15210	20400	10990	15700	15433.63	2.53	-21961	16160	15930	15660	15430	15160	15795	15295	131	4700	500	11300	10	1	26123038	3989	90.89	10.22	12	0.48	168.00	1494.00	31800	20230718	-51.98	12400	20240206	23.15	22800	-33.03	20240614	12400	23.15	20240206	31800	-51.98	20230718	12400	23.15	20240206	1.32	N	114190	500	130 억	661353	N	N	221	N	N
175	20240702	110743	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15300	-400	5	-2.55	1619831790	104725	60.64	15710	15850	15260	20400	10990	15700	15467.48	2.53	-17444	16160	15930	15660	15430	15160	15795	15295	131	4700	500	11300	10	1	26123038	3997	91.07	10.24	12	0.40	168.00	1494.00	31800	20230718	-51.89	12400	20240206	23.39	22800	-32.89	20240614	12400	23.39	20240206	31800	-51.89	20230718	12400	23.39	20240206	1.32	N	114190	500	130 억	661353	N	N	221	N	N
176	20240702	100744	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15530	-170	5	-1.08	1207958390	77886	45.10	15710	15850	15260	20400	10990	15700	15509.31	2.53	-22717	16160	15930	15660	15430	15160	15795	15295	131	4700	500	11300	10	1	26123038	4057	92.44	10.39	12	0.30	168.00	1494.00	31800	20230718	-51.16	12400	20240206	25.24	22800	-31.89	20240614	12400	25.24	20240206	31800	-51.16	20230718	12400	25.24	20240206	1.32	N	114190	500	130 억	661353	N	N	221	N	N
177	20240702	090745	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15580	-120	5	-0.76	300136460	19154	11.09	15710	15850	15580	20400	10990	15700	15669.65	2.53	-13612	16160	15930	15660	15430	15160	15795	15295	131	4700	500	11300	10	1	26123038	4070	92.74	10.43	12	0.07	168.00	1494.00	31800	20230718	-51.01	12400	20240206	25.65	22800	-31.67	20240614	12400	25.65	20240206	31800	-51.01	20230718	12400	25.65	20240206	1.32	N	114190	500	130 억	661353	N	N	221	N	N
178	20240701	160741	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15700	-160	5	-1.01	2687500980	171921	71.82	15860	15890	15390	20600	11110	15860	15632.14	2.57	-1340	16673	16266	15823	15416	14973	16470	15620	131	4740	500	11410	10	1	26123038	4101	93.45	10.51	12	0.66	168.00	1494.00	31800	20230718	-50.63	12400	20240206	26.61	22800	-31.14	20240614	12400	26.61	20240206	31800	-50.63	20230718	12400	26.61	20240206	1.28	N	114190	500	130 억	671801	N	N	21	N	N
179	20240701	150743	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15690	-170	5	-1.07	2531960190	162017	67.68	15860	15890	15390	20600	11110	15860	15627.71	2.57	-4236	16673	16266	15823	15416	14973	16470	15620	131	4740	500	11410	10	1	26123038	4099	93.39	10.50	12	0.62	168.00	1494.00	31800	20230718	-50.66	12400	20240206	26.53	22800	-31.18	20240614	12400	26.53	20240206	31800	-50.66	20230718	12400	26.53	20240206	1.28	N	114190	500	130 억	671801	N	N	230	N	N
180	20240701	140742	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15650	-210	5	-1.32	2371165320	151766	63.40	15860	15890	15390	20600	11110	15860	15623.78	2.57	-6283	16673	16266	15823	15416	14973	16470	15620	131	4740	500	11410	10	1	26123038	4088	93.15	10.48	12	0.58	168.00	1494.00	31800	20230718	-50.79	12400	20240206	26.21	22800	-31.36	20240614	12400	26.21	20240206	31800	-50.79	20230718	12400	26.21	20240206	1.28	N	114190	500	130 억	671801	N	N	230	N	N
181	20240701	130742	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15680	-180	5	-1.13	2199012050	140793	58.81	15860	15890	15390	20600	11110	15860	15618.71	2.57	-6520	16673	16266	15823	15416	14973	16470	15620	131	4740	500	11410	10	1	26123038	4096	93.33	10.50	12	0.54	168.00	1494.00	31800	20230718	-50.69	12400	20240206	26.45	22800	-31.23	20240614	12400	26.45	20240206	31800	-50.69	20230718	12400	26.45	20240206	1.28	N	114190	500	130 억	671801	N	N	230	N	N
182	20240701	120743	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15780	-80	5	-0.50	1989184960	127423	53.23	15860	15890	15390	20600	11110	15860	15610.83	2.57	-437	16673	16266	15823	15416	14973	16470	15620	131	4740	500	11410	10	1	26123038	4122	93.93	10.56	12	0.49	168.00	1494.00	31800	20230718	-50.38	12400	20240206	27.26	22800	-30.79	20240614	12400	27.26	20240206	31800	-50.38	20230718	12400	27.26	20240206	1.28	N	114190	500	130 억	671801	N	N	230	N	N
183	20240701	110741	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15740	-120	5	-0.76	1691268860	108482	45.32	15860	15890	15390	20600	11110	15860	15590.25	2.57	1481	16673	16266	15823	15416	14973	16470	15620	131	4740	500	11410	10	1	26123038	4112	93.69	10.54	12	0.42	168.00	1494.00	31800	20230718	-50.50	12400	20240206	26.94	22800	-30.96	20240614	12400	26.94	20240206	31800	-50.50	20230718	12400	26.94	20240206	1.28	N	114190	500	130 억	671801	N	N	230	N	N
184	20240701	100740	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15660	-200	5	-1.26	1333374500	85782	35.83	15860	15860	15390	20600	11110	15860	15543.66	2.57	7839	16673	16266	15823	15416	14973	16470	15620	131	4740	500	11410	10	1	26123038	4091	93.21	10.48	12	0.33	168.00	1494.00	31800	20230718	-50.75	12400	20240206	26.29	22800	-31.32	20240614	12400	26.29	20240206	31800	-50.75	20230718	12400	26.29	20240206	1.28	N	114190	500	130 억	671801	N	N	230	N	N
185	20240701	090738	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	15490	-370	5	-2.33	498404160	32026	13.38	15860	15860	15450	20600	11110	15860	15562.23	2.57	4388	16673	16266	15823	15416	14973	16470	15620	131	4740	500	11410	10	1	26123038	4046	92.20	10.37	12	0.12	168.00	1494.00	31800	20230718	-51.29	12400	20240206	24.92	22800	-32.06	20240614	12400	24.92	20240206	31800	-51.29	20230718	12400	24.92	20240206	1.28	N	114190	500	130 억	671801	N	N	230	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History