KissMeData/189300/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

84 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160931	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54000	-800	5	-1.46	5104340400	95005	411.97	54900	55000	52800	71200	38400	54800	53726.78	10.38	-1567	55933	55366	55033	54466	54133	55250	54350	54	16400	500	39450	100	1	10733334	5796	98.00	2.08	12	0.89	551.00	25993.00	92000	20230918	-41.30	52300	20240206	3.25	82400	-34.47	20240104	52300	3.25	20240206	92000	-41.30	20230918	52300	3.25	20240206	2.32	N	189300	500	53 억	1114647	N	N	1685	N	N
3	20240731	150945	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54200	-600	5	-1.09	4849918700	90304	391.59	54900	55000	52800	71200	38400	54800	53706.58	10.38	529	55933	55366	55033	54466	54133	55250	54350	54	16400	500	39450	100	1	10733334	5817	98.37	2.09	12	0.84	551.00	25993.00	92000	20230918	-41.09	52300	20240206	3.63	82400	-34.22	20240104	52300	3.63	20240206	92000	-41.09	20230918	52300	3.63	20240206	2.32	N	189300	500	53 억	1114647	N	N	853	N	N
4	20240731	140944	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	52900	-1900	5	-3.47	3786344900	70636	306.30	54900	55000	52800	71200	38400	54800	53603.61	10.38	-2012	55933	55366	55033	54466	54133	55250	54350	54	16400	500	39450	100	1	10733334	5678	96.01	2.04	12	0.66	551.00	25993.00	92000	20230918	-42.50	52300	20240206	1.15	82400	-35.80	20240104	52300	1.15	20240206	92000	-42.50	20230918	52300	1.15	20240206	2.32	N	189300	500	53 억	1114647	N	N	853	N	N
5	20240731	130940	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	53700	-1100	5	-2.01	2508935400	46612	202.12	54900	55000	53200	71200	38400	54800	53825.95	10.38	-7724	55933	55366	55033	54466	54133	55250	54350	54	16400	500	39450	100	1	10733334	5764	97.46	2.07	12	0.43	551.00	25993.00	92000	20230918	-41.63	52300	20240206	2.68	82400	-34.83	20240104	52300	2.68	20240206	92000	-41.63	20230918	52300	2.68	20240206	2.32	N	189300	500	53 억	1114647	N	N	853	N	N
6	20240731	120941	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	53400	-1400	5	-2.55	2138138300	39693	172.12	54900	55000	53200	71200	38400	54800	53866.89	10.38	-8080	55933	55366	55033	54466	54133	55250	54350	54	16400	500	39450	100	1	10733334	5732	96.91	2.05	12	0.37	551.00	25993.00	92000	20230918	-41.96	52300	20240206	2.10	82400	-35.19	20240104	52300	2.10	20240206	92000	-41.96	20230918	52300	2.10	20240206	2.32	N	189300	500	53 억	1114647	N	N	853	N	N
7	20240731	110943	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	53500	-1300	5	-2.37	1508753600	27903	121.00	54900	55000	53500	71200	38400	54800	54071.38	10.38	-7789	55933	55366	55033	54466	54133	55250	54350	54	16400	500	39450	100	1	10733334	5742	97.10	2.06	12	0.26	551.00	25993.00	92000	20230918	-41.85	52300	20240206	2.29	82400	-35.07	20240104	52300	2.29	20240206	92000	-41.85	20230918	52300	2.29	20240206	2.32	N	189300	500	53 억	1114647	N	N	853	N	N
8	20240731	100939	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54500	-300	5	-0.55	462512800	8491	36.82	54900	55000	54200	71200	38400	54800	54470.95	10.38	-389	55933	55366	55033	54466	54133	55250	54350	54	16400	500	39450	100	1	10733334	5850	98.91	2.10	12	0.08	551.00	25993.00	92000	20230918	-40.76	52300	20240206	4.21	82400	-33.86	20240104	52300	4.21	20240206	92000	-40.76	20230918	52300	4.21	20240206	2.32	N	189300	500	53 억	1114647	N	N	853	N	N
9	20240731	090938	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54700	-100	5	-0.18	85074300	1553	6.73	54900	55000	54700	71200	38400	54800	54780.62	10.38	-1269	55933	55366	55033	54466	54133	55250	54350	54	16400	500	39450	100	1	10733334	5871	99.27	2.10	12	0.01	551.00	25993.00	92000	20230918	-40.54	52300	20240206	4.59	82400	-33.62	20240104	52300	4.59	20240206	92000	-40.54	20230918	52300	4.59	20240206	2.32	N	189300	500	53 억	1114647	N	N	853	N	N
10	20240730	160915	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54800	-500	5	-0.90	1263540200	23000	66.13	54800	55600	54700	71800	38800	55300	54936.54	10.52	-6746	56566	55932	55266	54632	53966	55950	54650	54	16500	500	39810	100	1	10733334	5882	99.46	2.11	12	0.21	551.00	25993.00	92000	20230918	-40.43	52300	20240206	4.78	82400	-33.50	20240104	52300	4.78	20240206	92000	-40.43	20230918	52300	4.78	20240206	2.36	N	189300	500	53 억	1128652	N	N	853	N	N
11	20240730	150933	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54900	-400	5	-0.72	1129259000	20550	59.09	54800	55600	54700	71800	38800	55300	54951.78	10.52	-6345	56566	55932	55266	54632	53966	55950	54650	54	16500	500	39810	100	1	10733334	5893	99.64	2.11	12	0.19	551.00	25993.00	92000	20230918	-40.33	52300	20240206	4.97	82400	-33.37	20240104	52300	4.97	20240206	92000	-40.33	20230918	52300	4.97	20240206	2.36	N	189300	500	53 억	1128652	N	N	457	N	N
12	20240730	140922	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54900	-400	5	-0.72	956865800	17404	50.04	54800	55600	54700	71800	38800	55300	54979.65	10.52	-5556	56566	55932	55266	54632	53966	55950	54650	54	16500	500	39810	100	1	10733334	5893	99.64	2.11	12	0.16	551.00	25993.00	92000	20230918	-40.33	52300	20240206	4.97	82400	-33.37	20240104	52300	4.97	20240206	92000	-40.33	20230918	52300	4.97	20240206	2.36	N	189300	500	53 억	1128652	N	N	457	N	N
13	20240730	130926	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54900	-400	5	-0.72	618648300	11234	32.30	54800	55600	54700	71800	38800	55300	55069.28	10.52	-4394	56566	55932	55266	54632	53966	55950	54650	54	16500	500	39810	100	1	10733334	5893	99.64	2.11	12	0.10	551.00	25993.00	92000	20230918	-40.33	52300	20240206	4.97	82400	-33.37	20240104	52300	4.97	20240206	92000	-40.33	20230918	52300	4.97	20240206	2.36	N	189300	500	53 억	1128652	N	N	457	N	N
14	20240730	120920	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54800	-500	5	-0.90	497969700	9033	25.97	54800	55600	54800	71800	38800	55300	55127.83	10.52	-2846	56566	55932	55266	54632	53966	55950	54650	54	16500	500	39810	100	1	10733334	5882	99.46	2.11	12	0.08	551.00	25993.00	92000	20230918	-40.43	52300	20240206	4.78	82400	-33.50	20240104	52300	4.78	20240206	92000	-40.43	20230918	52300	4.78	20240206	2.36	N	189300	500	53 억	1128652	N	N	457	N	N
15	20240730	110925	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54900	-400	5	-0.72	434994300	7886	22.67	54800	55600	54800	71800	38800	55300	55160.32	10.52	-2333	56566	55932	55266	54632	53966	55950	54650	54	16500	500	39810	100	1	10733334	5893	99.64	2.11	12	0.07	551.00	25993.00	92000	20230918	-40.33	52300	20240206	4.97	82400	-33.37	20240104	52300	4.97	20240206	92000	-40.33	20230918	52300	4.97	20240206	2.36	N	189300	500	53 억	1128652	N	N	457	N	N
16	20240730	100931	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55200	-100	5	-0.18	219511100	3971	11.42	54800	55600	54800	71800	38800	55300	55278.54	10.52	271	56566	55932	55266	54632	53966	55950	54650	54	16500	500	39810	100	1	10733334	5925	100.18	2.12	12	0.04	551.00	25993.00	92000	20230918	-40.00	52300	20240206	5.54	82400	-33.01	20240104	52300	5.54	20240206	92000	-40.00	20230918	52300	5.54	20240206	2.36	N	189300	500	53 억	1128652	N	N	457	N	N
17	20240730	090936	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55400	100	2	0.18	53620100	972	2.79	54800	55600	54800	71800	38800	55300	55164.71	10.52	-302	56566	55932	55266	54632	53966	55950	54650	54	16500	500	39810	100	1	10733334	5946	100.54	2.13	12	0.01	551.00	25993.00	92000	20230918	-39.78	52300	20240206	5.93	82400	-32.77	20240104	52300	5.93	20240206	92000	-39.78	20230918	52300	5.93	20240206	2.36	N	189300	500	53 억	1128652	N	N	457	N	N
18	20240729	160914	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55300	100	2	0.18	1914757900	34670	136.21	55300	55900	54600	71700	38700	55200	55228.08	10.55	-3239	56133	55666	55333	54866	54533	55500	54700	54	16500	500	39740	100	1	10733334	5936	100.36	2.13	12	0.32	551.00	25993.00	92000	20230918	-39.89	52300	20240206	5.74	82400	-32.89	20240104	52300	5.74	20240206	92000	-39.89	20230918	52300	5.74	20240206	2.36	N	189300	500	53 억	1132209	N	N	457	N	N
19	20240729	150929	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55600	400	2	0.72	1780106900	32236	126.65	55300	55900	54600	71700	38700	55200	55221.09	10.55	-3524	56133	55666	55333	54866	54533	55500	54700	54	16500	500	39740	100	1	10733334	5968	100.91	2.14	12	0.30	551.00	25993.00	92000	20230918	-39.57	52300	20240206	6.31	82400	-32.52	20240104	52300	6.31	20240206	92000	-39.57	20230918	52300	6.31	20240206	2.36	N	189300	500	53 억	1132209	N	N	222	N	N
20	20240729	140935	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55400	200	2	0.36	1459533500	26460	103.96	55300	55900	54600	71700	38700	55200	55160.00	10.55	-2859	56133	55666	55333	54866	54533	55500	54700	54	16500	500	39740	100	1	10733334	5946	100.54	2.13	12	0.25	551.00	25993.00	92000	20230918	-39.78	52300	20240206	5.93	82400	-32.77	20240104	52300	5.93	20240206	92000	-39.78	20230918	52300	5.93	20240206	2.36	N	189300	500	53 억	1132209	N	N	222	N	N
21	20240729	130933	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55100	-100	5	-0.18	1048516000	19057	74.87	55300	55900	54600	71700	38700	55200	55019.99	10.55	-4022	56133	55666	55333	54866	54533	55500	54700	54	16500	500	39740	100	1	10733334	5914	100.00	2.12	12	0.18	551.00	25993.00	92000	20230918	-40.11	52300	20240206	5.35	82400	-33.13	20240104	52300	5.35	20240206	92000	-40.11	20230918	52300	5.35	20240206	2.36	N	189300	500	53 억	1132209	N	N	222	N	N
22	20240729	120930	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54700	-500	5	-0.91	908638800	16506	64.85	55300	55900	54600	71700	38700	55200	55049.00	10.55	-4154	56133	55666	55333	54866	54533	55500	54700	54	16500	500	39740	100	1	10733334	5871	99.27	2.10	12	0.15	551.00	25993.00	92000	20230918	-40.54	52300	20240206	4.59	82400	-33.62	20240104	52300	4.59	20240206	92000	-40.54	20230918	52300	4.59	20240206	2.36	N	189300	500	53 억	1132209	N	N	222	N	N
23	20240729	110921	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54900	-300	5	-0.54	646387900	11715	46.03	55300	55900	54600	71700	38700	55200	55176.09	10.55	-1207	56133	55666	55333	54866	54533	55500	54700	54	16500	500	39740	100	1	10733334	5893	99.64	2.11	12	0.11	551.00	25993.00	92000	20230918	-40.33	52300	20240206	4.97	82400	-33.37	20240104	52300	4.97	20240206	92000	-40.33	20230918	52300	4.97	20240206	2.36	N	189300	500	53 억	1132209	N	N	222	N	N
24	20240729	100919	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55200	0	3	0.00	389203100	7034	27.64	55300	55900	54900	71700	38700	55200	55331.69	10.55	27	56133	55666	55333	54866	54533	55500	54700	54	16500	500	39740	100	1	10733334	5925	100.18	2.12	12	0.07	551.00	25993.00	92000	20230918	-40.00	52300	20240206	5.54	82400	-33.01	20240104	52300	5.54	20240206	92000	-40.00	20230918	52300	5.54	20240206	2.36	N	189300	500	53 억	1132209	N	N	222	N	N
25	20240729	090918	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55900	700	2	1.27	43020600	775	3.04	55300	55900	55300	71700	38700	55200	55510.45	10.55	148	56133	55666	55333	54866	54533	55500	54700	54	16500	500	39740	100	1	10733334	6000	101.45	2.15	12	0.01	551.00	25993.00	92000	20230918	-39.24	52300	20240206	6.88	82400	-32.16	20240104	52300	6.88	20240206	92000	-39.24	20230918	52300	6.88	20240206	2.36	N	189300	500	53 억	1132209	N	N	222	N	N
26	20240726	160905	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55200	300	2	0.55	1403131800	25355	40.65	55400	55800	55000	71300	38500	54900	55340.17	10.58	2196	56566	55732	55266	54432	53966	55500	54200	54	16400	500	39520	100	1	10733334	5925	100.18	2.12	12	0.24	551.00	25993.00	92000	20230918	-40.00	52300	20240206	5.54	82400	-33.01	20240104	52300	5.54	20240206	92000	-40.00	20230918	52300	5.54	20240206	2.32	N	189300	500	53 억	1135234	N	N	222	N	N
27	20240726	150913	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55600	700	2	1.28	1301302300	23516	37.70	55400	55800	55000	71300	38500	54900	55336.89	10.58	1913	56566	55732	55266	54432	53966	55500	54200	54	16400	500	39520	100	1	10733334	5968	100.91	2.14	12	0.22	551.00	25993.00	92000	20230918	-39.57	52300	20240206	6.31	82400	-32.52	20240104	52300	6.31	20240206	92000	-39.57	20230918	52300	6.31	20240206	2.32	N	189300	500	53 억	1135234	N	N	2466	N	N
28	20240726	140914	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55400	500	2	0.91	1030475200	18641	29.88	55400	55600	55000	71300	38500	54900	55280.04	10.58	1073	56566	55732	55266	54432	53966	55500	54200	54	16400	500	39520	100	1	10733334	5946	100.54	2.13	12	0.17	551.00	25993.00	92000	20230918	-39.78	52300	20240206	5.93	82400	-32.77	20240104	52300	5.93	20240206	92000	-39.78	20230918	52300	5.93	20240206	2.32	N	189300	500	53 억	1135234	N	N	2466	N	N
29	20240726	130917	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55200	300	2	0.55	812524500	14699	23.56	55400	55600	55000	71300	38500	54900	55277.54	10.58	-423	56566	55732	55266	54432	53966	55500	54200	54	16400	500	39520	100	1	10733334	5925	100.18	2.12	12	0.14	551.00	25993.00	92000	20230918	-40.00	52300	20240206	5.54	82400	-33.01	20240104	52300	5.54	20240206	92000	-40.00	20230918	52300	5.54	20240206	2.32	N	189300	500	53 억	1135234	N	N	2466	N	N
30	20240726	120918	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55300	400	2	0.73	717199300	12976	20.80	55400	55600	55000	71300	38500	54900	55271.22	10.58	-721	56566	55732	55266	54432	53966	55500	54200	54	16400	500	39520	100	1	10733334	5936	100.36	2.13	12	0.12	551.00	25993.00	92000	20230918	-39.89	52300	20240206	5.74	82400	-32.89	20240104	52300	5.74	20240206	92000	-39.89	20230918	52300	5.74	20240206	2.32	N	189300	500	53 억	1135234	N	N	2466	N	N
31	20240726	110920	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55300	400	2	0.73	479088100	8662	13.89	55400	55600	55000	71300	38500	54900	55309.18	10.58	-923	56566	55732	55266	54432	53966	55500	54200	54	16400	500	39520	100	1	10733334	5936	100.36	2.13	12	0.08	551.00	25993.00	92000	20230918	-39.89	52300	20240206	5.74	82400	-32.89	20240104	52300	5.74	20240206	92000	-39.89	20230918	52300	5.74	20240206	2.32	N	189300	500	53 억	1135234	N	N	2466	N	N
32	20240726	100913	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55500	600	2	1.09	301722500	5461	8.75	55400	55500	55000	71300	38500	54900	55250.41	10.58	-998	56566	55732	55266	54432	53966	55500	54200	54	16400	500	39520	100	1	10733334	5957	100.73	2.14	12	0.05	551.00	25993.00	92000	20230918	-39.67	52300	20240206	6.12	82400	-32.65	20240104	52300	6.12	20240206	92000	-39.67	20230918	52300	6.12	20240206	2.32	N	189300	500	53 억	1135234	N	N	2466	N	N
33	20240726	090911	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55300	400	2	0.73	53421700	965	1.55	55400	55500	55100	71300	38500	54900	55359.27	10.58	-260	56566	55732	55266	54432	53966	55500	54200	54	16400	500	39520	100	1	10733334	5936	100.36	2.13	12	0.01	551.00	25993.00	92000	20230918	-39.89	52300	20240206	5.74	82400	-32.89	20240104	52300	5.74	20240206	92000	-39.89	20230918	52300	5.74	20240206	2.32	N	189300	500	53 억	1135234	N	N	2466	N	N
34	20240725	160910	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54900	-1500	5	-2.66	3418861500	61804	156.39	55400	56100	54800	73300	39500	56400	55316.29	10.71	-7742	58266	57332	56266	55332	54266	57800	55800	54	16900	500	40600	100	1	10733334	5893	99.64	2.11	12	0.58	551.00	25993.00	92000	20230918	-40.33	52300	20240206	4.97	82400	-33.37	20240104	52300	4.97	20240206	92000	-40.33	20230918	52300	4.97	20240206	2.33	N	189300	500	53 억	1149044	N	N	2466	N	N
35	20240725	150922	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55100	-1300	5	-2.30	3125496000	56470	142.89	55400	56100	54800	73300	39500	56400	55346.28	10.71	-7348	58266	57332	56266	55332	54266	57800	55800	54	16900	500	40600	100	1	10733334	5914	100.00	2.12	12	0.53	551.00	25993.00	92000	20230918	-40.11	52300	20240206	5.35	82400	-33.13	20240104	52300	5.35	20240206	92000	-40.11	20230918	52300	5.35	20240206	2.33	N	189300	500	53 억	1149044	N	N	2513	N	N
36	20240725	140918	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55000	-1400	5	-2.48	2506998000	45247	114.49	55400	56100	54800	73300	39500	56400	55405.03	10.71	-4922	58266	57332	56266	55332	54266	57800	55800	54	16900	500	40600	100	1	10733334	5903	99.82	2.12	12	0.42	551.00	25993.00	92000	20230918	-40.22	52300	20240206	5.16	82400	-33.25	20240104	52300	5.16	20240206	92000	-40.22	20230918	52300	5.16	20240206	2.33	N	189300	500	53 억	1149044	N	N	2513	N	N
37	20240725	130911	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55100	-1300	5	-2.30	2095084500	37764	95.56	55400	56100	55000	73300	39500	56400	55476.22	10.71	-3848	58266	57332	56266	55332	54266	57800	55800	54	16900	500	40600	100	1	10733334	5914	100.00	2.12	12	0.35	551.00	25993.00	92000	20230918	-40.11	52300	20240206	5.35	82400	-33.13	20240104	52300	5.35	20240206	92000	-40.11	20230918	52300	5.35	20240206	2.33	N	189300	500	53 억	1149044	N	N	2513	N	N
38	20240725	120918	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55100	-1300	5	-2.30	1753054100	31557	79.85	55400	56100	55000	73300	39500	56400	55549.64	10.71	-3229	58266	57332	56266	55332	54266	57800	55800	54	16900	500	40600	100	1	10733334	5914	100.00	2.12	12	0.29	551.00	25993.00	92000	20230918	-40.11	52300	20240206	5.35	82400	-33.13	20240104	52300	5.35	20240206	92000	-40.11	20230918	52300	5.35	20240206	2.33	N	189300	500	53 억	1149044	N	N	2513	N	N
39	20240725	110915	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55800	-600	5	-1.06	1196957800	21496	54.39	55400	56100	55300	73300	39500	56400	55679.90	10.71	-1057	58266	57332	56266	55332	54266	57800	55800	54	16900	500	40600	100	1	10733334	5989	101.27	2.15	12	0.20	551.00	25993.00	92000	20230918	-39.35	52300	20240206	6.69	82400	-32.28	20240104	52300	6.69	20240206	92000	-39.35	20230918	52300	6.69	20240206	2.33	N	189300	500	53 억	1149044	N	N	2513	N	N
40	20240725	100909	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55900	-500	5	-0.89	922353400	16578	41.95	55400	56100	55300	73300	39500	56400	55633.17	10.71	-1842	58266	57332	56266	55332	54266	57800	55800	54	16900	500	40600	100	1	10733334	6000	101.45	2.15	12	0.15	551.00	25993.00	92000	20230918	-39.24	52300	20240206	6.88	82400	-32.16	20240104	52300	6.88	20240206	92000	-39.24	20230918	52300	6.88	20240206	2.33	N	189300	500	53 억	1149044	N	N	2513	N	N
41	20240725	090906	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55800	-600	5	-1.06	241282600	4339	10.98	55400	56000	55300	73300	39500	56400	55591.67	10.71	1506	58266	57332	56266	55332	54266	57800	55800	54	16900	500	40600	100	1	10733334	5989	101.27	2.15	12	0.04	551.00	25993.00	92000	20230918	-39.35	52300	20240206	6.69	82400	-32.28	20240104	52300	6.69	20240206	92000	-39.35	20230918	52300	6.69	20240206	2.33	N	189300	500	53 억	1149044	N	N	2513	N	N
42	20240724	160905	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56400	400	2	0.71	2227795700	39438	117.50	55200	57200	55200	72800	39200	56000	56488.57	10.70	2443	57666	56832	55966	55132	54266	56850	55150	54	16800	500	40320	100	1	10733334	6054	102.36	2.17	12	0.37	551.00	25993.00	92000	20230918	-38.70	52300	20240206	7.84	82400	-31.55	20240104	52300	7.84	20240206	92000	-38.70	20230918	52300	7.84	20240206	2.34	N	189300	500	53 억	1148515	N	N	2513	N	N
43	20240724	150919	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56600	600	2	1.07	2138642400	37859	112.79	55200	57200	55200	72800	39200	56000	56489.67	10.70	2573	57666	56832	55966	55132	54266	56850	55150	54	16800	500	40320	100	1	10733334	6075	102.72	2.18	12	0.35	551.00	25993.00	92000	20230918	-38.48	52300	20240206	8.22	82400	-31.31	20240104	52300	8.22	20240206	92000	-38.48	20230918	52300	8.22	20240206	2.34	N	189300	500	53 억	1148515	N	N	1229	N	N
44	20240724	140913	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56400	400	2	0.71	1801403900	31897	95.03	55200	57200	55200	72800	39200	56000	56475.65	10.70	3080	57666	56832	55966	55132	54266	56850	55150	54	16800	500	40320	100	1	10733334	6054	102.36	2.17	12	0.30	551.00	25993.00	92000	20230918	-38.70	52300	20240206	7.84	82400	-31.55	20240104	52300	7.84	20240206	92000	-38.70	20230918	52300	7.84	20240206	2.34	N	189300	500	53 억	1148515	N	N	1229	N	N
45	20240724	130919	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56600	600	2	1.07	1464324900	25928	77.25	55200	57200	55200	72800	39200	56000	56476.59	10.70	1980	57666	56832	55966	55132	54266	56850	55150	54	16800	500	40320	100	1	10733334	6075	102.72	2.18	12	0.24	551.00	25993.00	92000	20230918	-38.48	52300	20240206	8.22	82400	-31.31	20240104	52300	8.22	20240206	92000	-38.48	20230918	52300	8.22	20240206	2.34	N	189300	500	53 억	1148515	N	N	1229	N	N
46	20240724	120917	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56400	400	2	0.71	1213135500	21509	64.08	55200	57000	55200	72800	39200	56000	56401.30	10.70	-146	57666	56832	55966	55132	54266	56850	55150	54	16800	500	40320	100	1	10733334	6054	102.36	2.17	12	0.20	551.00	25993.00	92000	20230918	-38.70	52300	20240206	7.84	82400	-31.55	20240104	52300	7.84	20240206	92000	-38.70	20230918	52300	7.84	20240206	2.34	N	189300	500	53 억	1148515	N	N	1229	N	N
47	20240724	110913	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56600	600	2	1.07	970297100	17212	51.28	55200	57000	55200	72800	39200	56000	56373.29	10.70	-416	57666	56832	55966	55132	54266	56850	55150	54	16800	500	40320	100	1	10733334	6075	102.72	2.18	12	0.16	551.00	25993.00	92000	20230918	-38.48	52300	20240206	8.22	82400	-31.31	20240104	52300	8.22	20240206	92000	-38.48	20230918	52300	8.22	20240206	2.34	N	189300	500	53 억	1148515	N	N	1229	N	N
48	20240724	100940	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56300	300	2	0.54	506302500	9002	26.82	55200	56700	55200	72800	39200	56000	56243.33	10.70	-1176	57666	56832	55966	55132	54266	56850	55150	54	16800	500	40320	100	1	10733334	6043	102.18	2.17	12	0.08	551.00	25993.00	92000	20230918	-38.80	52300	20240206	7.65	82400	-31.67	20240104	52300	7.65	20240206	92000	-38.80	20230918	52300	7.65	20240206	2.34	N	189300	500	53 억	1148515	N	N	1229	N	N
49	20240724	090906	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56300	300	2	0.54	124506600	2229	6.64	55200	56500	55200	72800	39200	56000	55857.60	10.70	-657	57666	56832	55966	55132	54266	56850	55150	54	16800	500	40320	100	1	10733334	6043	102.18	2.17	12	0.02	551.00	25993.00	92000	20230918	-38.80	52300	20240206	7.65	82400	-31.67	20240104	52300	7.65	20240206	92000	-38.80	20230918	52300	7.65	20240206	2.34	N	189300	500	53 억	1148515	N	N	1229	N	N
50	20240723	160901	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56000	-200	5	-0.36	1872493500	33491	78.18	56000	56800	55100	73000	39400	56200	55910.28	10.61	-1642	57866	57032	56266	55432	54666	56650	55050	54	16800	500	40460	100	1	10733334	6011	101.63	2.15	12	0.31	551.00	25993.00	92000	20230918	-39.13	52300	20240206	7.07	82400	-32.04	20240104	52300	7.07	20240206	92000	-39.13	20230918	52300	7.07	20240206	2.36	N	189300	500	53 억	1139339	N	N	1229	N	N
51	20240723	150922	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56100	-100	5	-0.18	1761761500	31515	73.57	56000	56800	55100	73000	39400	56200	55902.32	10.61	-1243	57866	57032	56266	55432	54666	56650	55050	54	16800	500	40460	100	1	10733334	6021	101.81	2.16	12	0.29	551.00	25993.00	92000	20230918	-39.02	52300	20240206	7.27	82400	-31.92	20240104	52300	7.27	20240206	92000	-39.02	20230918	52300	7.27	20240206	2.36	N	189300	500	53 억	1139339	N	N	1193	N	N
52	20240723	140905	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56000	-200	5	-0.36	1532030200	27415	64.00	56000	56800	55100	73000	39400	56200	55882.92	10.61	-1362	57866	57032	56266	55432	54666	56650	55050	54	16800	500	40460	100	1	10733334	6011	101.63	2.15	12	0.26	551.00	25993.00	92000	20230918	-39.13	52300	20240206	7.07	82400	-32.04	20240104	52300	7.07	20240206	92000	-39.13	20230918	52300	7.07	20240206	2.36	N	189300	500	53 억	1139339	N	N	1193	N	N
53	20240723	130859	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56100	-100	5	-0.18	1425808700	25520	59.58	56000	56800	55100	73000	39400	56200	55870.25	10.61	-1478	57866	57032	56266	55432	54666	56650	55050	54	16800	500	40460	100	1	10733334	6021	101.81	2.16	12	0.24	551.00	25993.00	92000	20230918	-39.02	52300	20240206	7.27	82400	-31.92	20240104	52300	7.27	20240206	92000	-39.02	20230918	52300	7.27	20240206	2.36	N	189300	500	53 억	1139339	N	N	1193	N	N
54	20240723	120905	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55500	-700	5	-1.25	979636300	17466	40.77	56000	56800	55500	73000	39400	56200	56088.19	10.61	-3377	57866	57032	56266	55432	54666	56650	55050	54	16800	500	40460	100	1	10733334	5957	100.73	2.14	12	0.16	551.00	25993.00	92000	20230918	-39.67	52300	20240206	6.12	82400	-32.65	20240104	52300	6.12	20240206	92000	-39.67	20230918	52300	6.12	20240206	2.36	N	189300	500	53 억	1139339	N	N	1193	N	N
55	20240723	110907	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56200	0	3	0.00	565718700	10042	23.44	56000	56800	56000	73000	39400	56200	56335.26	10.61	-2527	57866	57032	56266	55432	54666	56650	55050	54	16800	500	40460	100	1	10733334	6032	102.00	2.16	12	0.09	551.00	25993.00	92000	20230918	-38.91	52300	20240206	7.46	82400	-31.80	20240104	52300	7.46	20240206	92000	-38.91	20230918	52300	7.46	20240206	2.36	N	189300	500	53 억	1139339	N	N	1193	N	N
56	20240723	100903	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56300	100	2	0.18	371774500	6591	15.39	56000	56800	56000	73000	39400	56200	56406.39	10.61	-1284	57866	57032	56266	55432	54666	56650	55050	54	16800	500	40460	100	1	10733334	6043	102.18	2.17	12	0.06	551.00	25993.00	92000	20230918	-38.80	52300	20240206	7.65	82400	-31.67	20240104	52300	7.65	20240206	92000	-38.80	20230918	52300	7.65	20240206	2.36	N	189300	500	53 억	1139339	N	N	1193	N	N
57	20240723	090911	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56400	200	2	0.36	84649000	1498	3.50	56000	56800	56000	73000	39400	56200	56508.01	10.61	302	57866	57032	56266	55432	54666	56650	55050	54	16800	500	40460	100	1	10733334	6054	102.36	2.17	12	0.01	551.00	25993.00	92000	20230918	-38.70	52300	20240206	7.84	82400	-31.55	20240104	52300	7.84	20240206	92000	-38.70	20230918	52300	7.84	20240206	2.36	N	189300	500	53 억	1139339	N	N	1193	N	N
58	20240722	160856	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56200	-900	5	-1.58	2398039500	42704	89.18	56600	57100	55500	74200	40000	57100	56154.90	10.64	-4400	58633	57866	56933	56166	55233	57400	55700	54	17100	500	41110	100	1	10733334	6032	102.00	2.16	12	0.40	551.00	25993.00	92000	20230918	-38.91	52300	20240206	7.46	82400	-31.80	20240104	52300	7.46	20240206	92000	-38.91	20230918	52300	7.46	20240206	2.40	N	189300	500	53 억	1141925	N	N	1193	N	N
59	20240722	150903	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56000	-1100	5	-1.93	2167186600	38589	80.59	56600	57100	55500	74200	40000	57100	56160.73	10.64	-6448	58633	57866	56933	56166	55233	57400	55700	54	17100	500	41110	100	1	10733334	6011	101.63	2.15	12	0.36	551.00	25993.00	92000	20230918	-39.13	52300	20240206	7.07	82400	-32.04	20240104	52300	7.07	20240206	92000	-39.13	20230918	52300	7.07	20240206	2.40	N	189300	500	53 억	1141925	N	N	2857	N	N
60	20240722	140910	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55900	-1200	5	-2.10	1683854000	29981	62.61	56600	57100	55500	74200	40000	57100	56164.04	10.64	-5814	58633	57866	56933	56166	55233	57400	55700	54	17100	500	41110	100	1	10733334	6000	101.45	2.15	12	0.28	551.00	25993.00	92000	20230918	-39.24	52300	20240206	6.88	82400	-32.16	20240104	52300	6.88	20240206	92000	-39.24	20230918	52300	6.88	20240206	2.40	N	189300	500	53 억	1141925	N	N	2857	N	N
61	20240722	130906	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56000	-1100	5	-1.93	1486591600	26451	55.24	56600	57100	55500	74200	40000	57100	56201.72	10.64	-5579	58633	57866	56933	56166	55233	57400	55700	54	17100	500	41110	100	1	10733334	6011	101.63	2.15	12	0.25	551.00	25993.00	92000	20230918	-39.13	52300	20240206	7.07	82400	-32.04	20240104	52300	7.07	20240206	92000	-39.13	20230918	52300	7.07	20240206	2.40	N	189300	500	53 억	1141925	N	N	2857	N	N
62	20240722	120902	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56300	-800	5	-1.40	1400193500	24911	52.02	56600	57100	55500	74200	40000	57100	56207.84	10.64	-5450	58633	57866	56933	56166	55233	57400	55700	54	17100	500	41110	100	1	10733334	6043	102.18	2.17	12	0.23	551.00	25993.00	92000	20230918	-38.80	52300	20240206	7.65	82400	-31.67	20240104	52300	7.65	20240206	92000	-38.80	20230918	52300	7.65	20240206	2.40	N	189300	500	53 억	1141925	N	N	2857	N	N
63	20240722	110901	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56300	-800	5	-1.40	1193788800	21240	44.36	56600	57100	55500	74200	40000	57100	56204.75	10.64	-4404	58633	57866	56933	56166	55233	57400	55700	54	17100	500	41110	100	1	10733334	6043	102.18	2.17	12	0.20	551.00	25993.00	92000	20230918	-38.80	52300	20240206	7.65	82400	-31.67	20240104	52300	7.65	20240206	92000	-38.80	20230918	52300	7.65	20240206	2.40	N	189300	500	53 억	1141925	N	N	2857	N	N
64	20240722	100903	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56100	-1000	5	-1.75	984120400	17512	36.57	56600	57100	55500	74200	40000	57100	56196.92	10.64	-2828	58633	57866	56933	56166	55233	57400	55700	54	17100	500	41110	100	1	10733334	6021	101.81	2.16	12	0.16	551.00	25993.00	92000	20230918	-39.02	52300	20240206	7.27	82400	-31.92	20240104	52300	7.27	20240206	92000	-39.02	20230918	52300	7.27	20240206	2.40	N	189300	500	53 억	1141925	N	N	2857	N	N
65	20240722	090905	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56800	-300	5	-0.53	135307400	2390	4.99	56600	57100	56300	74200	40000	57100	56613.97	10.64	-943	58633	57866	56933	56166	55233	57400	55700	54	17100	500	41110	100	1	10733334	6097	103.09	2.19	12	0.02	551.00	25993.00	92000	20230918	-38.26	52300	20240206	8.60	82400	-31.07	20240104	52300	8.60	20240206	92000	-38.26	20230918	52300	8.60	20240206	2.40	N	189300	500	53 억	1141925	N	N	2857	N	N
66	20240719	160840	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57100	-700	5	-1.21	2713401800	47827	59.06	57400	57700	56000	75100	40500	57800	56733.30	10.50	489	60933	59366	58433	56866	55933	58900	56400	54	17300	500	41610	100	1	10733334	6129	103.63	2.20	12	0.45	551.00	25993.00	92000	20230918	-37.93	52300	20240206	9.18	82400	-30.70	20240104	52300	9.18	20240206	92000	-37.93	20230918	52300	9.18	20240206	2.43	N	189300	500	53 억	1127357	N	N	2857	N	N
67	20240719	150850	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57300	-500	5	-0.87	2432426700	42914	52.99	57400	57500	56000	75100	40500	57800	56681.30	10.50	2110	60933	59366	58433	56866	55933	58900	56400	54	17300	500	41610	100	1	10733334	6150	103.99	2.20	12	0.40	551.00	25993.00	92000	20230918	-37.72	52300	20240206	9.56	82400	-30.46	20240104	52300	9.56	20240206	92000	-37.72	20230918	52300	9.56	20240206	2.43	N	189300	500	53 억	1127357	N	N	1492	N	N
68	20240719	140851	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56700	-1100	5	-1.90	2141133200	37808	46.69	57400	57400	56000	75100	40500	57800	56631.60	10.50	3388	60933	59366	58433	56866	55933	58900	56400	54	17300	500	41610	100	1	10733334	6086	102.90	2.18	12	0.35	551.00	25993.00	92000	20230918	-38.37	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	92000	-38.37	20230918	52300	8.41	20240206	2.43	N	189300	500	53 억	1127357	N	N	1492	N	N
69	20240719	130842	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56600	-1200	5	-2.08	1990724500	35153	43.41	57400	57400	56000	75100	40500	57800	56630.12	10.50	3581	60933	59366	58433	56866	55933	58900	56400	54	17300	500	41610	100	1	10733334	6075	102.72	2.18	12	0.33	551.00	25993.00	92000	20230918	-38.48	52300	20240206	8.22	82400	-31.31	20240104	52300	8.22	20240206	92000	-38.48	20230918	52300	8.22	20240206	2.43	N	189300	500	53 억	1127357	N	N	1492	N	N
70	20240719	120844	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57000	-800	5	-1.38	1819267000	32126	39.67	57400	57400	56000	75100	40500	57800	56628.93	10.50	4519	60933	59366	58433	56866	55933	58900	56400	54	17300	500	41610	100	1	10733334	6118	103.45	2.19	12	0.30	551.00	25993.00	92000	20230918	-38.04	52300	20240206	8.99	82400	-30.83	20240104	52300	8.99	20240206	92000	-38.04	20230918	52300	8.99	20240206	2.43	N	189300	500	53 억	1127357	N	N	1492	N	N
71	20240719	110850	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56800	-1000	5	-1.73	1558613900	27546	34.01	57400	57400	56000	75100	40500	57800	56582.00	10.50	3360	60933	59366	58433	56866	55933	58900	56400	54	17300	500	41610	100	1	10733334	6097	103.09	2.19	12	0.26	551.00	25993.00	92000	20230918	-38.26	52300	20240206	8.60	82400	-31.07	20240104	52300	8.60	20240206	92000	-38.26	20230918	52300	8.60	20240206	2.43	N	189300	500	53 억	1127357	N	N	1492	N	N
72	20240719	100813	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56800	-1000	5	-1.73	1471738700	26019	32.13	57400	57400	56000	75100	40500	57800	56563.76	10.50	3466	60933	59366	58433	56866	55933	58900	56400	54	17300	500	41610	100	1	10733334	6097	103.09	2.19	12	0.24	551.00	25993.00	92000	20230918	-38.26	52300	20240206	8.60	82400	-31.07	20240104	52300	8.60	20240206	92000	-38.26	20230918	52300	8.60	20240206	2.43	N	189300	500	53 억	1127357	N	N	1492	N	N
73	20240719	090856	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56800	-1000	5	-1.73	272103700	4789	5.91	57400	57400	56500	75100	40500	57800	56817.45	10.50	199	60933	59366	58433	56866	55933	58900	56400	54	17300	500	41610	100	1	10733334	6097	103.09	2.19	12	0.04	551.00	25993.00	92000	20230918	-38.26	52300	20240206	8.60	82400	-31.07	20240104	52300	8.60	20240206	92000	-38.26	20230918	52300	8.60	20240206	2.43	N	189300	500	53 억	1127357	N	N	1492	N	N
74	20240718	160834	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57800	-1700	5	-2.86	4710474800	80767	82.73	60000	60000	57500	77300	41700	59500	58321.63	10.50	3503	61833	60666	59333	58166	56833	61250	58750	54	17800	500	42840	100	1	10733334	6204	104.90	2.22	12	0.75	551.00	25993.00	92000	20230918	-37.17	52300	20240206	10.52	82400	-29.85	20240104	52300	10.52	20240206	92000	-37.17	20230918	52300	10.52	20240206	2.41	N	189300	500	53 억	1126957	N	N	1492	N	N
75	20240718	150843	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57800	-1700	5	-2.86	4591707600	78714	80.63	60000	60000	57500	77300	41700	59500	58333.92	10.50	3491	61833	60666	59333	58166	56833	61250	58750	54	17800	500	42840	100	1	10733334	6204	104.90	2.22	12	0.73	551.00	25993.00	92000	20230918	-37.17	52300	20240206	10.52	82400	-29.85	20240104	52300	10.52	20240206	92000	-37.17	20230918	52300	10.52	20240206	2.41	N	189300	500	53 억	1126957	N	N	281	N	N
76	20240718	140836	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57700	-1800	5	-3.03	4346126100	74460	76.27	60000	60000	57500	77300	41700	59500	58368.45	10.50	3334	61833	60666	59333	58166	56833	61250	58750	54	17800	500	42840	100	1	10733334	6193	104.72	2.22	12	0.69	551.00	25993.00	92000	20230918	-37.28	52300	20240206	10.33	82400	-29.98	20240104	52300	10.33	20240206	92000	-37.28	20230918	52300	10.33	20240206	2.41	N	189300	500	53 억	1126957	N	N	281	N	N
77	20240718	130838	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58000	-1500	5	-2.52	4024816500	68898	70.58	60000	60000	57500	77300	41700	59500	58416.87	10.50	2561	61833	60666	59333	58166	56833	61250	58750	54	17800	500	42840	100	1	10733334	6225	105.26	2.23	12	0.64	551.00	25993.00	92000	20230918	-36.96	52300	20240206	10.90	82400	-29.61	20240104	52300	10.90	20240206	92000	-36.96	20230918	52300	10.90	20240206	2.41	N	189300	500	53 억	1126957	N	N	281	N	N
78	20240718	120838	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57900	-1600	5	-2.69	2811598200	47883	49.05	60000	60000	57600	77300	41700	59500	58717.92	10.50	-4438	61833	60666	59333	58166	56833	61250	58750	54	17800	500	42840	100	1	10733334	6215	105.08	2.23	12	0.45	551.00	25993.00	92000	20230918	-37.07	52300	20240206	10.71	82400	-29.73	20240104	52300	10.71	20240206	92000	-37.07	20230918	52300	10.71	20240206	2.41	N	189300	500	53 억	1126957	N	N	281	N	N
79	20240718	110844	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58900	-600	5	-1.01	1718751000	29093	29.80	60000	60000	58300	77300	41700	59500	59077.67	10.50	356	61833	60666	59333	58166	56833	61250	58750	54	17800	500	42840	100	1	10733334	6322	106.90	2.27	12	0.27	551.00	25993.00	92000	20230918	-35.98	52300	20240206	12.62	82400	-28.52	20240104	52300	12.62	20240206	92000	-35.98	20230918	52300	12.62	20240206	2.41	N	189300	500	53 억	1126957	N	N	281	N	N
80	20240718	100845	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58500	-1000	5	-1.68	1253716000	21218	21.73	60000	60000	58300	77300	41700	59500	59087.18	10.50	2804	61833	60666	59333	58166	56833	61250	58750	54	17800	500	42840	100	1	10733334	6279	106.17	2.25	12	0.20	551.00	25993.00	92000	20230918	-36.41	52300	20240206	11.85	82400	-29.00	20240104	52300	11.85	20240206	92000	-36.41	20230918	52300	11.85	20240206	2.41	N	189300	500	53 억	1126957	N	N	281	N	N
81	20240718	090845	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58900	-600	5	-1.01	379897700	6367	6.52	60000	60000	58900	77300	41700	59500	59666.93	10.50	1407	61833	60666	59333	58166	56833	61250	58750	54	17800	500	42840	100	1	10733334	6322	106.90	2.27	12	0.06	551.00	25993.00	92000	20230918	-35.98	52300	20240206	12.62	82400	-28.52	20240104	52300	12.62	20240206	92000	-35.98	20230918	52300	12.62	20240206	2.41	N	189300	500	53 억	1126957	N	N	281	N	N
82	20240717	160921	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59500	1500	2	2.59	5819810400	97371	280.41	58000	60500	58000	75400	40600	58000	59769.48	10.44	1456	60000	59000	58300	57300	56600	58650	56950	54	17400	500	41760	100	1	10733334	6386	107.99	2.29	12	0.91	551.00	25993.00	92000	20230918	-35.33	52300	20240206	13.77	82400	-27.79	20240104	52300	13.77	20240206	92000	-35.33	20230918	52300	13.77	20240206	2.50	N	189300	500	53 억	1120756	N	N	281	N	N
83	20240717	150925	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59600	1600	2	2.76	5640247600	94354	271.72	58000	60500	58000	75400	40600	58000	59777.51	10.44	2130	60000	59000	58300	57300	56600	58650	56950	54	17400	500	41760	100	1	10733334	6397	108.17	2.29	12	0.88	551.00	25993.00	92000	20230918	-35.22	52300	20240206	13.96	82400	-27.67	20240104	52300	13.96	20240206	92000	-35.22	20230918	52300	13.96	20240206	2.50	N	189300	500	53 억	1120756	N	N	1003	N	N
84	20240717	140922	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59700	1700	2	2.93	4673558200	78202	225.20	58000	60500	58000	75400	40600	58000	59762.64	10.44	6110	60000	59000	58300	57300	56600	58650	56950	54	17400	500	41760	100	1	10733334	6408	108.35	2.30	12	0.73	551.00	25993.00	92000	20230918	-35.11	52300	20240206	14.15	82400	-27.55	20240104	52300	14.15	20240206	92000	-35.11	20230918	52300	14.15	20240206	2.50	N	189300	500	53 억	1120756	N	N	1003	N	N
85	20240717	130921	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59800	1800	2	3.10	4071469400	68130	196.20	58000	60500	58000	75400	40600	58000	59760.30	10.44	7128	60000	59000	58300	57300	56600	58650	56950	54	17400	500	41760	100	1	10733334	6419	108.53	2.30	12	0.63	551.00	25993.00	92000	20230918	-35.00	52300	20240206	14.34	82400	-27.43	20240104	52300	14.34	20240206	92000	-35.00	20230918	52300	14.34	20240206	2.50	N	189300	500	53 억	1120756	N	N	1003	N	N
86	20240717	120922	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59500	1500	2	2.59	3767455400	63030	181.51	58000	60500	58000	75400	40600	58000	59772.42	10.44	6552	60000	59000	58300	57300	56600	58650	56950	54	17400	500	41760	100	1	10733334	6386	107.99	2.29	12	0.59	551.00	25993.00	92000	20230918	-35.33	52300	20240206	13.77	82400	-27.79	20240104	52300	13.77	20240206	92000	-35.33	20230918	52300	13.77	20240206	2.50	N	189300	500	53 억	1120756	N	N	1003	N	N
87	20240717	110923	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59900	1900	2	3.28	3002168700	50209	144.59	58000	60500	58000	75400	40600	58000	59793.44	10.44	5836	60000	59000	58300	57300	56600	58650	56950	54	17400	500	41760	100	1	10733334	6429	108.71	2.30	12	0.47	551.00	25993.00	92000	20230918	-34.89	52300	20240206	14.53	82400	-27.31	20240104	52300	14.53	20240206	92000	-34.89	20230918	52300	14.53	20240206	2.50	N	189300	500	53 억	1120756	N	N	1003	N	N
88	20240717	100923	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59700	1700	2	2.93	1983159300	33233	95.70	58000	60500	58000	75400	40600	58000	59674.40	10.44	2069	60000	59000	58300	57300	56600	58650	56950	54	17400	500	41760	100	1	10733334	6408	108.35	2.30	12	0.31	551.00	25993.00	92000	20230918	-35.11	52300	20240206	14.15	82400	-27.55	20240104	52300	14.15	20240206	92000	-35.11	20230918	52300	14.15	20240206	2.50	N	189300	500	53 억	1120756	N	N	1003	N	N
89	20240717	090733	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59000	1000	2	1.72	115039900	1963	5.65	58000	59000	58000	75400	40600	58000	58604.13	10.44	122	60000	59000	58300	57300	56600	58650	56950	54	17400	500	41760	100	1	10733334	6333	107.08	2.27	12	0.02	551.00	25993.00	92000	20230918	-35.87	52300	20240206	12.81	82400	-28.40	20240104	52300	12.81	20240206	92000	-35.87	20230918	52300	12.81	20240206	2.50	N	189300	500	53 억	1120756	N	N	1003	N	N
90	20240716	160924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58000	-1000	5	-1.69	2015841100	34658	22.96	58400	59300	57600	76700	41300	59000	58164.28	10.45	-2452	61600	60300	57900	56600	54200	60950	57250	54	17700	500	42480	100	1	10733334	6225	105.26	2.23	12	0.32	551.00	25993.00	92000	20230918	-36.96	52300	20240206	10.90	82400	-29.61	20240104	52300	10.90	20240206	92000	-36.96	20230918	52300	10.90	20240206	2.53	N	189300	500	53 억	1121310	N	N	1003	N	N
91	20240716	150933	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58100	-900	5	-1.53	1834695000	31541	20.90	58400	59300	57600	76700	41300	59000	58168.57	10.45	-2522	61600	60300	57900	56600	54200	60950	57250	54	17700	500	42480	100	1	10733334	6236	105.44	2.24	12	0.29	551.00	25993.00	92000	20230918	-36.85	52300	20240206	11.09	82400	-29.49	20240104	52300	11.09	20240206	92000	-36.85	20230918	52300	11.09	20240206	2.53	N	189300	500	53 억	1121310	N	N	2713	N	N
92	20240716	140930	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58100	-900	5	-1.53	1657997500	28505	18.89	58400	59300	57600	76700	41300	59000	58165.15	10.45	-2408	61600	60300	57900	56600	54200	60950	57250	54	17700	500	42480	100	1	10733334	6236	105.44	2.24	12	0.27	551.00	25993.00	92000	20230918	-36.85	52300	20240206	11.09	82400	-29.49	20240104	52300	11.09	20240206	92000	-36.85	20230918	52300	11.09	20240206	2.53	N	189300	500	53 억	1121310	N	N	2713	N	N
93	20240716	130929	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58000	-1000	5	-1.69	1468051200	25231	16.72	58400	59300	57600	76700	41300	59000	58184.42	10.45	-1907	61600	60300	57900	56600	54200	60950	57250	54	17700	500	42480	100	1	10733334	6225	105.26	2.23	12	0.24	551.00	25993.00	92000	20230918	-36.96	52300	20240206	10.90	82400	-29.61	20240104	52300	10.90	20240206	92000	-36.96	20230918	52300	10.90	20240206	2.53	N	189300	500	53 억	1121310	N	N	2713	N	N
94	20240716	120928	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58000	-1000	5	-1.69	1307343800	22457	14.88	58400	59300	57600	76700	41300	59000	58215.43	10.45	-2404	61600	60300	57900	56600	54200	60950	57250	54	17700	500	42480	100	1	10733334	6225	105.26	2.23	12	0.21	551.00	25993.00	92000	20230918	-36.96	52300	20240206	10.90	82400	-29.61	20240104	52300	10.90	20240206	92000	-36.96	20230918	52300	10.90	20240206	2.53	N	189300	500	53 억	1121310	N	N	2713	N	N
95	20240716	110928	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57900	-1100	5	-1.86	1214749800	20860	13.82	58400	59300	57600	76700	41300	59000	58233.45	10.45	-2475	61600	60300	57900	56600	54200	60950	57250	54	17700	500	42480	100	1	10733334	6215	105.08	2.23	12	0.19	551.00	25993.00	92000	20230918	-37.07	52300	20240206	10.71	82400	-29.73	20240104	52300	10.71	20240206	92000	-37.07	20230918	52300	10.71	20240206	2.53	N	189300	500	53 억	1121310	N	N	2713	N	N
96	20240716	100929	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57800	-1200	5	-2.03	881675200	15103	10.01	58400	59300	57600	76700	41300	59000	58377.49	10.45	-2807	61600	60300	57900	56600	54200	60950	57250	54	17700	500	42480	100	1	10733334	6204	104.90	2.22	12	0.14	551.00	25993.00	92000	20230918	-37.17	52300	20240206	10.52	82400	-29.85	20240104	52300	10.52	20240206	92000	-37.17	20230918	52300	10.52	20240206	2.53	N	189300	500	53 억	1121310	N	N	2713	N	N
97	20240716	090928	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58600	-400	5	-0.68	114048000	1951	1.29	58400	58900	58200	76700	41300	59000	58456.18	10.45	162	61600	60300	57900	56600	54200	60950	57250	54	17700	500	42480	100	1	10733334	6290	106.35	2.25	12	0.02	551.00	25993.00	92000	20230918	-36.30	52300	20240206	12.05	82400	-28.88	20240104	52300	12.05	20240206	92000	-36.30	20230918	52300	12.05	20240206	2.53	N	189300	500	53 억	1121310	N	N	2713	N	N
98	20240715	160913	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59000	3400	2	6.12	8755845700	150455	245.83	55800	59200	55500	72200	39000	55600	58195.49	10.01	45518	56800	56200	55500	54900	54200	56500	55200	54	16600	500	40030	100	1	10733334	6333	107.08	2.27	12	1.40	551.00	25993.00	92000	20230918	-35.87	52300	20240206	12.81	82400	-28.40	20240104	52300	12.81	20240206	92000	-35.87	20230918	52300	12.81	20240206	2.53	N	189300	500	53 억	1074350	N	N	2713	N	N
99	20240715	150920	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58800	3200	2	5.76	8509823800	146274	239.00	55800	59200	55500	72200	39000	55600	58177.28	10.01	43777	56800	56200	55500	54900	54200	56500	55200	54	16600	500	40030	100	1	10733334	6311	106.72	2.26	12	1.36	551.00	25993.00	92000	20230918	-36.09	52300	20240206	12.43	82400	-28.64	20240104	52300	12.43	20240206	92000	-36.09	20230918	52300	12.43	20240206	2.53	N	189300	500	53 억	1074350	N	N	74	N	N
100	20240715	140918	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58800	3200	2	5.76	7950143400	136764	223.46	55800	59200	55500	72200	39000	55600	58130.38	10.01	39129	56800	56200	55500	54900	54200	56500	55200	54	16600	500	40030	100	1	10733334	6311	106.72	2.26	12	1.27	551.00	25993.00	92000	20230918	-36.09	52300	20240206	12.43	82400	-28.64	20240104	52300	12.43	20240206	92000	-36.09	20230918	52300	12.43	20240206	2.53	N	189300	500	53 억	1074350	N	N	74	N	N
101	20240715	130920	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58700	3100	2	5.58	6895752300	118879	194.24	55800	59100	55500	72200	39000	55600	58006.48	10.01	33849	56800	56200	55500	54900	54200	56500	55200	54	16600	500	40030	100	1	10733334	6300	106.53	2.26	12	1.11	551.00	25993.00	92000	20230918	-36.20	52300	20240206	12.24	82400	-28.76	20240104	52300	12.24	20240206	92000	-36.20	20230918	52300	12.24	20240206	2.53	N	189300	500	53 억	1074350	N	N	74	N	N
102	20240715	120918	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58100	2500	2	4.50	6092709000	105196	171.88	55800	59000	55500	72200	39000	55600	57917.69	10.01	29820	56800	56200	55500	54900	54200	56500	55200	54	16600	500	40030	100	1	10733334	6236	105.44	2.24	12	0.98	551.00	25993.00	92000	20230918	-36.85	52300	20240206	11.09	82400	-29.49	20240104	52300	11.09	20240206	92000	-36.85	20230918	52300	11.09	20240206	2.53	N	189300	500	53 억	1074350	N	N	74	N	N
103	20240715	110918	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58200	2600	2	4.68	5634921100	97336	159.04	55800	59000	55500	72200	39000	55600	57891.44	10.01	25378	56800	56200	55500	54900	54200	56500	55200	54	16600	500	40030	100	1	10733334	6247	105.63	2.24	12	0.91	551.00	25993.00	92000	20230918	-36.74	52300	20240206	11.28	82400	-29.37	20240104	52300	11.28	20240206	92000	-36.74	20230918	52300	11.28	20240206	2.53	N	189300	500	53 억	1074350	N	N	74	N	N
104	20240715	100918	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57900	2300	2	4.14	4668064500	80614	131.72	55800	59000	55500	72200	39000	55600	57906.37	10.01	21074	56800	56200	55500	54900	54200	56500	55200	54	16600	500	40030	100	1	10733334	6215	105.08	2.23	12	0.75	551.00	25993.00	92000	20230918	-37.07	52300	20240206	10.71	82400	-29.73	20240104	52300	10.71	20240206	92000	-37.07	20230918	52300	10.71	20240206	2.53	N	189300	500	53 억	1074350	N	N	74	N	N
105	20240715	090920	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55700	100	2	0.18	111165600	1995	3.26	55800	56100	55500	72200	39000	55600	55722.11	10.01	-694	56800	56200	55500	54900	54200	56500	55200	54	16600	500	40030	100	1	10733334	5978	101.09	2.14	12	0.02	551.00	25993.00	92000	20230918	-39.46	52300	20240206	6.50	82400	-32.40	20240104	52300	6.50	20240206	92000	-39.46	20230918	52300	6.50	20240206	2.53	N	189300	500	53 억	1074350	N	N	74	N	N
106	20240712	160911	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55600	100	2	0.18	3380021200	60912	82.51	55200	56100	54800	72100	38900	55500	55489.80	9.91	-3813	56500	56000	55300	54800	54100	56250	55050	54	16600	500	39960	100	1	10733334	5968	100.91	2.14	12	0.57	551.00	25993.00	92000	20230918	-39.57	52300	20240206	6.31	82400	-32.52	20240104	52300	6.31	20240206	92000	-39.57	20230918	52300	6.31	20240206	2.43	N	189300	500	53 억	1063380	N	N	74	N	N
107	20240712	150917	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55800	300	2	0.54	3174697000	57230	77.52	55200	56100	54800	72100	38900	55500	55472.60	9.91	-3953	56500	56000	55300	54800	54100	56250	55050	54	16600	500	39960	100	1	10733334	5989	101.27	2.15	12	0.53	551.00	25993.00	92000	20230918	-39.35	52300	20240206	6.69	82400	-32.28	20240104	52300	6.69	20240206	92000	-39.35	20230918	52300	6.69	20240206	2.43	N	189300	500	53 억	1063380	N	N	13	N	N
108	20240712	140921	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55800	300	2	0.54	1940832800	35142	47.60	55200	55800	54800	72100	38900	55500	55228.29	9.91	-4506	56500	56000	55300	54800	54100	56250	55050	54	16600	500	39960	100	1	10733334	5989	101.27	2.15	12	0.33	551.00	25993.00	92000	20230918	-39.35	52300	20240206	6.69	82400	-32.28	20240104	52300	6.69	20240206	92000	-39.35	20230918	52300	6.69	20240206	2.43	N	189300	500	53 억	1063380	N	N	13	N	N
109	20240712	130914	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55400	-100	5	-0.18	1381575200	25067	33.95	55200	55500	54800	72100	38900	55500	55115.28	9.91	-2485	56500	56000	55300	54800	54100	56250	55050	54	16600	500	39960	100	1	10733334	5946	100.54	2.13	12	0.23	551.00	25993.00	92000	20230918	-39.78	52300	20240206	5.93	82400	-32.77	20240104	52300	5.93	20240206	92000	-39.78	20230918	52300	5.93	20240206	2.43	N	189300	500	53 억	1063380	N	N	13	N	N
110	20240712	120916	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55400	-100	5	-0.18	1083860400	19678	26.65	55200	55500	54800	72100	38900	55500	55079.78	9.91	-2704	56500	56000	55300	54800	54100	56250	55050	54	16600	500	39960	100	1	10733334	5946	100.54	2.13	12	0.18	551.00	25993.00	92000	20230918	-39.78	52300	20240206	5.93	82400	-32.77	20240104	52300	5.93	20240206	92000	-39.78	20230918	52300	5.93	20240206	2.43	N	189300	500	53 억	1063380	N	N	13	N	N
111	20240712	110913	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55200	-300	5	-0.54	869548200	15800	21.40	55200	55500	54800	72100	38900	55500	55034.67	9.91	-2625	56500	56000	55300	54800	54100	56250	55050	54	16600	500	39960	100	1	10733334	5925	100.18	2.12	12	0.15	551.00	25993.00	92000	20230918	-40.00	52300	20240206	5.54	82400	-33.01	20240104	52300	5.54	20240206	92000	-40.00	20230918	52300	5.54	20240206	2.43	N	189300	500	53 억	1063380	N	N	13	N	N
112	20240712	100914	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54900	-600	5	-1.08	524270800	9529	12.91	55200	55500	54800	72100	38900	55500	55018.40	9.91	-1715	56500	56000	55300	54800	54100	56250	55050	54	16600	500	39960	100	1	10733334	5893	99.64	2.11	12	0.09	551.00	25993.00	92000	20230918	-40.33	52300	20240206	4.97	82400	-33.37	20240104	52300	4.97	20240206	92000	-40.33	20230918	52300	4.97	20240206	2.43	N	189300	500	53 억	1063380	N	N	13	N	N
113	20240712	090912	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55200	-300	5	-0.54	76334400	1382	1.87	55200	55500	55000	72100	38900	55500	55234.54	9.91	-179	56500	56000	55300	54800	54100	56250	55050	54	16600	500	39960	100	1	10733334	5925	100.18	2.12	12	0.01	551.00	25993.00	92000	20230918	-40.00	52300	20240206	5.54	82400	-33.01	20240104	52300	5.54	20240206	92000	-40.00	20230918	52300	5.54	20240206	2.43	N	189300	500	53 억	1063380	N	N	13	N	N
114	20240711	160907	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55500	200	2	0.36	4061345800	73572	56.31	55300	55800	54600	71800	38800	55300	55201.88	9.78	18840	58033	56666	55533	54166	53033	56100	53600	54	16500	500	39810	100	1	10733334	5957	100.73	2.14	12	0.69	551.00	25993.00	92000	20230918	-39.67	52300	20240206	6.12	82400	-32.65	20240104	52300	6.12	20240206	92000	-39.67	20230918	52300	6.12	20240206	2.46	N	189300	500	53 억	1049728	N	N	13	N	N
115	20240711	150914	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55500	200	2	0.36	3893279600	70537	53.99	55300	55800	54600	71800	38800	55300	55194.86	9.78	18410	58033	56666	55533	54166	53033	56100	53600	54	16500	500	39810	100	1	10733334	5957	100.73	2.14	12	0.66	551.00	25993.00	92000	20230918	-39.67	52300	20240206	6.12	82400	-32.65	20240104	52300	6.12	20240206	92000	-39.67	20230918	52300	6.12	20240206	2.46	N	189300	500	53 억	1049728	N	N	923	N	N
116	20240711	140914	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55100	-200	5	-0.36	3101764100	56215	43.02	55300	55800	54600	71800	38800	55300	55176.81	9.78	14143	58033	56666	55533	54166	53033	56100	53600	54	16500	500	39810	100	1	10733334	5914	100.00	2.12	12	0.52	551.00	25993.00	92000	20230918	-40.11	52300	20240206	5.35	82400	-33.13	20240104	52300	5.35	20240206	92000	-40.11	20230918	52300	5.35	20240206	2.46	N	189300	500	53 억	1049728	N	N	923	N	N
117	20240711	130913	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55300	0	3	0.00	2510058600	45483	34.81	55300	55800	54600	71800	38800	55300	55186.74	9.78	11165	58033	56666	55533	54166	53033	56100	53600	54	16500	500	39810	100	1	10733334	5936	100.36	2.13	12	0.42	551.00	25993.00	92000	20230918	-39.89	52300	20240206	5.74	82400	-32.89	20240104	52300	5.74	20240206	92000	-39.89	20230918	52300	5.74	20240206	2.46	N	189300	500	53 억	1049728	N	N	923	N	N
118	20240711	120912	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55300	0	3	0.00	2032260900	36840	28.20	55300	55800	54600	71800	38800	55300	55164.52	9.78	9399	58033	56666	55533	54166	53033	56100	53600	54	16500	500	39810	100	1	10733334	5936	100.36	2.13	12	0.34	551.00	25993.00	92000	20230918	-39.89	52300	20240206	5.74	82400	-32.89	20240104	52300	5.74	20240206	92000	-39.89	20230918	52300	5.74	20240206	2.46	N	189300	500	53 억	1049728	N	N	923	N	N
119	20240711	110909	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55000	-300	5	-0.54	1553819400	28167	21.56	55300	55800	54600	71800	38800	55300	55164.53	9.78	5821	58033	56666	55533	54166	53033	56100	53600	54	16500	500	39810	100	1	10733334	5903	99.82	2.12	12	0.26	551.00	25993.00	92000	20230918	-40.22	52300	20240206	5.16	82400	-33.25	20240104	52300	5.16	20240206	92000	-40.22	20230918	52300	5.16	20240206	2.46	N	189300	500	53 억	1049728	N	N	923	N	N
120	20240711	100911	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55400	100	2	0.18	994752500	18051	13.82	55300	55800	54600	71800	38800	55300	55107.89	9.78	3844	58033	56666	55533	54166	53033	56100	53600	54	16500	500	39810	100	1	10733334	5946	100.54	2.13	12	0.17	551.00	25993.00	92000	20230918	-39.78	52300	20240206	5.93	82400	-32.77	20240104	52300	5.93	20240206	92000	-39.78	20230918	52300	5.93	20240206	2.46	N	189300	500	53 억	1049728	N	N	923	N	N
121	20240711	090908	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55500	200	2	0.36	71278900	1287	0.99	55300	55800	55200	71800	38800	55300	55383.76	9.78	317	58033	56666	55533	54166	53033	56100	53600	54	16500	500	39810	100	1	10733334	5957	100.73	2.14	12	0.01	551.00	25993.00	92000	20230918	-39.67	52300	20240206	6.12	82400	-32.65	20240104	52300	6.12	20240206	92000	-39.67	20230918	52300	6.12	20240206	2.46	N	189300	500	53 억	1049728	N	N	923	N	N
122	20240710	160906	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55300	-1700	5	-2.98	7179682600	130506	272.53	56600	56900	54400	74100	39900	57000	55014.12	9.87	-26638	57800	57400	56600	56200	55400	57600	56400	54	17100	500	41040	100	1	10733334	5936	100.36	2.13	12	1.22	551.00	25993.00	92000	20230918	-39.89	52300	20240206	5.74	82400	-32.89	20240104	52300	5.74	20240206	92000	-39.89	20230918	52300	5.74	20240206	2.47	N	189300	500	53 억	1059641	N	N	923	N	N
123	20240710	150908	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55400	-1600	5	-2.81	7043627000	128049	267.40	56600	56900	54400	74100	39900	57000	55007.28	9.87	-26225	57800	57400	56600	56200	55400	57600	56400	54	17100	500	41040	100	1	10733334	5946	100.54	2.13	12	1.19	551.00	25993.00	92000	20230918	-39.78	52300	20240206	5.93	82400	-32.77	20240104	52300	5.93	20240206	92000	-39.78	20230918	52300	5.93	20240206	2.47	N	189300	500	53 억	1059641	N	N	817	N	N
124	20240710	140907	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55100	-1900	5	-3.33	6436608400	117060	244.45	56600	56900	54400	74100	39900	57000	54985.55	9.87	-26476	57800	57400	56600	56200	55400	57600	56400	54	17100	500	41040	100	1	10733334	5914	100.00	2.12	12	1.09	551.00	25993.00	92000	20230918	-40.11	52300	20240206	5.35	82400	-33.13	20240104	52300	5.35	20240206	92000	-40.11	20230918	52300	5.35	20240206	2.47	N	189300	500	53 억	1059641	N	N	817	N	N
125	20240710	130908	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54900	-2100	5	-3.68	5975957600	108683	226.96	56600	56900	54400	74100	39900	57000	54985.21	9.87	-26952	57800	57400	56600	56200	55400	57600	56400	54	17100	500	41040	100	1	10733334	5893	99.64	2.11	12	1.01	551.00	25993.00	92000	20230918	-40.33	52300	20240206	4.97	82400	-33.37	20240104	52300	4.97	20240206	92000	-40.33	20230918	52300	4.97	20240206	2.47	N	189300	500	53 억	1059641	N	N	817	N	N
126	20240710	120906	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54700	-2300	5	-4.04	5146411600	93510	195.27	56600	56900	54400	74100	39900	57000	55035.95	9.87	-26884	57800	57400	56600	56200	55400	57600	56400	54	17100	500	41040	100	1	10733334	5871	99.27	2.10	12	0.87	551.00	25993.00	92000	20230918	-40.54	52300	20240206	4.59	82400	-33.62	20240104	52300	4.59	20240206	92000	-40.54	20230918	52300	4.59	20240206	2.47	N	189300	500	53 억	1059641	N	N	817	N	N
127	20240710	110907	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54600	-2400	5	-4.21	4168935100	75603	157.88	56600	56900	54400	74100	39900	57000	55142.46	9.87	-25353	57800	57400	56600	56200	55400	57600	56400	54	17100	500	41040	100	1	10733334	5860	99.09	2.10	12	0.70	551.00	25993.00	92000	20230918	-40.65	52300	20240206	4.40	82400	-33.74	20240104	52300	4.40	20240206	92000	-40.65	20230918	52300	4.40	20240206	2.47	N	189300	500	53 억	1059641	N	N	817	N	N
128	20240710	100903	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55100	-1900	5	-3.33	1568420600	28094	58.67	56600	56900	55000	74100	39900	57000	55827.60	9.87	-10110	57800	57400	56600	56200	55400	57600	56400	54	17100	500	41040	100	1	10733334	5914	100.00	2.12	12	0.26	551.00	25993.00	92000	20230918	-40.11	52300	20240206	5.35	82400	-33.13	20240104	52300	5.35	20240206	92000	-40.11	20230918	52300	5.35	20240206	2.47	N	189300	500	53 억	1059641	N	N	817	N	N
129	20240710	090909	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56700	-300	5	-0.53	128073300	2258	4.72	56600	56900	56500	74100	39900	57000	56719.80	9.87	-1763	57800	57400	56600	56200	55400	57600	56400	54	17100	500	41040	100	1	10733334	6086	102.90	2.18	12	0.02	551.00	25993.00	92000	20230918	-38.37	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	92000	-38.37	20230918	52300	8.41	20240206	2.47	N	189300	500	53 억	1059641	N	N	817	N	N
130	20240709	160902	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57000	600	2	1.06	2700301000	47800	51.47	56000	57000	55800	73300	39500	56400	56491.49	9.73	2009	57533	56966	55933	55366	54333	57250	55650	54	16900	500	40600	100	1	10733334	6118	103.45	2.19	12	0.45	551.00	25993.00	92000	20230918	-38.04	52300	20240206	8.99	82400	-30.83	20240104	52300	8.99	20240206	92000	-38.04	20230918	52300	8.99	20240206	2.58	N	189300	500	53 억	1044638	N	N	817	N	N
131	20240709	150906	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56900	500	2	0.89	2580702700	45700	49.21	56000	57000	55800	73300	39500	56400	56470.52	9.73	2294	57533	56966	55933	55366	54333	57250	55650	54	16900	500	40600	100	1	10733334	6107	103.27	2.19	12	0.43	551.00	25993.00	92000	20230918	-38.15	52300	20240206	8.80	82400	-30.95	20240104	52300	8.80	20240206	92000	-38.15	20230918	52300	8.80	20240206	2.58	N	189300	500	53 억	1044638	N	N	77	N	N
132	20240709	140907	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56500	100	2	0.18	2209115300	39157	42.17	56000	57000	55800	73300	39500	56400	56416.87	9.73	3042	57533	56966	55933	55366	54333	57250	55650	54	16900	500	40600	100	1	10733334	6064	102.54	2.17	12	0.36	551.00	25993.00	92000	20230918	-38.59	52300	20240206	8.03	82400	-31.43	20240104	52300	8.03	20240206	92000	-38.59	20230918	52300	8.03	20240206	2.58	N	189300	500	53 억	1044638	N	N	77	N	N
133	20240709	130909	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56700	300	2	0.53	1877082200	33276	35.83	56000	57000	55800	73300	39500	56400	56409.49	9.73	3479	57533	56966	55933	55366	54333	57250	55650	54	16900	500	40600	100	1	10733334	6086	102.90	2.18	12	0.31	551.00	25993.00	92000	20230918	-38.37	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	92000	-38.37	20230918	52300	8.41	20240206	2.58	N	189300	500	53 억	1044638	N	N	77	N	N
134	20240709	120910	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56800	400	2	0.71	1611255000	28594	30.79	56000	56800	55800	73300	39500	56400	56349.41	9.73	3803	57533	56966	55933	55366	54333	57250	55650	54	16900	500	40600	100	1	10733334	6097	103.09	2.19	12	0.27	551.00	25993.00	92000	20230918	-38.26	52300	20240206	8.60	82400	-31.07	20240104	52300	8.60	20240206	92000	-38.26	20230918	52300	8.60	20240206	2.58	N	189300	500	53 억	1044638	N	N	77	N	N
135	20240709	110911	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56400	0	3	0.00	1360836300	24170	26.03	56000	56800	55800	73300	39500	56400	56302.70	9.73	3258	57533	56966	55933	55366	54333	57250	55650	54	16900	500	40600	100	1	10733334	6054	102.36	2.17	12	0.23	551.00	25993.00	92000	20230918	-38.70	52300	20240206	7.84	82400	-31.55	20240104	52300	7.84	20240206	92000	-38.70	20230918	52300	7.84	20240206	2.58	N	189300	500	53 억	1044638	N	N	77	N	N
136	20240709	100907	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56100	-300	5	-0.53	720574100	12816	13.80	56000	56600	55800	73300	39500	56400	56224.57	9.73	268	57533	56966	55933	55366	54333	57250	55650	54	16900	500	40600	100	1	10733334	6021	101.81	2.16	12	0.12	551.00	25993.00	92000	20230918	-39.02	52300	20240206	7.27	82400	-31.92	20240104	52300	7.27	20240206	92000	-39.02	20230918	52300	7.27	20240206	2.58	N	189300	500	53 억	1044638	N	N	77	N	N
137	20240709	090905	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56000	-400	5	-0.71	189277500	3377	3.64	56000	56300	55800	73300	39500	56400	56049.01	9.73	651	57533	56966	55933	55366	54333	57250	55650	54	16900	500	40600	100	1	10733334	6011	101.63	2.15	12	0.03	551.00	25993.00	92000	20230918	-39.13	52300	20240206	7.07	82400	-32.04	20240104	52300	7.07	20240206	92000	-39.13	20230918	52300	7.07	20240206	2.58	N	189300	500	53 억	1044638	N	N	77	N	N
138	20240708	160859	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56400	300	2	0.53	5131631400	92425	111.61	55500	56500	54900	72900	39300	56100	55520.30	9.54	-8576	58700	57400	56600	55300	54500	57000	54900	54	16800	500	40390	100	1	10733334	6054	102.36	2.17	12	0.86	551.00	25993.00	92000	20230918	-38.70	52300	20240206	7.84	82400	-31.55	20240104	52300	7.84	20240206	92000	-38.70	20230918	52300	7.84	20240206	2.62	N	189300	500	53 억	1023821	N	N	77	N	N
139	20240708	150901	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56400	300	2	0.53	4876597000	87898	106.15	55500	56500	54900	72900	39300	56100	55480.16	9.54	-7029	58700	57400	56600	55300	54500	57000	54900	54	16800	500	40390	100	1	10733334	6054	102.36	2.17	12	0.82	551.00	25993.00	92000	20230918	-38.70	52300	20240206	7.84	82400	-31.55	20240104	52300	7.84	20240206	92000	-38.70	20230918	52300	7.84	20240206	2.62	N	189300	500	53 억	1023821	N	N	47	N	N
140	20240708	140903	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55700	-400	5	-0.71	3996643500	72242	87.24	55500	56000	54900	72900	39300	56100	55322.96	9.54	-6114	58700	57400	56600	55300	54500	57000	54900	54	16800	500	40390	100	1	10733334	5978	101.09	2.14	12	0.67	551.00	25993.00	92000	20230918	-39.46	52300	20240206	6.50	82400	-32.40	20240104	52300	6.50	20240206	92000	-39.46	20230918	52300	6.50	20240206	2.62	N	189300	500	53 억	1023821	N	N	47	N	N
141	20240708	130859	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55500	-600	5	-1.07	3313555900	59975	72.43	55500	56000	54900	72900	39300	56100	55248.91	9.54	-7378	58700	57400	56600	55300	54500	57000	54900	54	16800	500	40390	100	1	10733334	5957	100.73	2.14	12	0.56	551.00	25993.00	92000	20230918	-39.67	52300	20240206	6.12	82400	-32.65	20240104	52300	6.12	20240206	92000	-39.67	20230918	52300	6.12	20240206	2.62	N	189300	500	53 억	1023821	N	N	47	N	N
142	20240708	120901	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55300	-800	5	-1.43	2568501800	46519	56.18	55500	56000	54900	72900	39300	56100	55213.98	9.54	-7638	58700	57400	56600	55300	54500	57000	54900	54	16800	500	40390	100	1	10733334	5936	100.36	2.13	12	0.43	551.00	25993.00	92000	20230918	-39.89	52300	20240206	5.74	82400	-32.89	20240104	52300	5.74	20240206	92000	-39.89	20230918	52300	5.74	20240206	2.62	N	189300	500	53 억	1023821	N	N	47	N	N
143	20240708	110859	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55100	-1000	5	-1.78	1844332500	33391	40.32	55500	56000	54900	72900	39300	56100	55234.34	9.54	-6245	58700	57400	56600	55300	54500	57000	54900	54	16800	500	40390	100	1	10733334	5914	100.00	2.12	12	0.31	551.00	25993.00	92000	20230918	-40.11	52300	20240206	5.35	82400	-33.13	20240104	52300	5.35	20240206	92000	-40.11	20230918	52300	5.35	20240206	2.62	N	189300	500	53 억	1023821	N	N	47	N	N
144	20240708	100859	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55200	-900	5	-1.60	1201384600	21734	26.25	55500	56000	54900	72900	39300	56100	55276.62	9.54	-4579	58700	57400	56600	55300	54500	57000	54900	54	16800	500	40390	100	1	10733334	5925	100.18	2.12	12	0.20	551.00	25993.00	92000	20230918	-40.00	52300	20240206	5.54	82400	-33.01	20240104	52300	5.54	20240206	92000	-40.00	20230918	52300	5.54	20240206	2.62	N	189300	500	53 억	1023821	N	N	47	N	N
145	20240708	090859	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55400	-700	5	-1.25	291008700	5241	6.33	55500	56000	55300	72900	39300	56100	55525.09	9.54	-556	58700	57400	56600	55300	54500	57000	54900	54	16800	500	40390	100	1	10733334	5946	100.54	2.13	12	0.05	551.00	25993.00	92000	20230918	-39.78	52300	20240206	5.93	82400	-32.77	20240104	52300	5.93	20240206	92000	-39.78	20230918	52300	5.93	20240206	2.62	N	189300	500	53 억	1023821	N	N	47	N	N
146	20240705	160855	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56100	-1100	5	-1.92	4653142400	82388	189.65	56700	57900	55800	74300	40100	57200	56478.54	9.42	3558	58600	57900	57000	56300	55400	58250	56650	54	17100	500	41180	100	1	10733334	6021	101.81	2.16	12	0.77	551.00	25993.00	92000	20230918	-39.02	52300	20240206	7.27	82400	-31.92	20240104	52300	7.27	20240206	92000	-39.02	20230918	52300	7.27	20240206	2.66	N	189300	500	53 억	1010893	N	N	47	N	N
147	20240705	150858	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56100	-1100	5	-1.92	4531198000	80215	184.65	56700	57900	55800	74300	40100	57200	56488.16	9.42	3790	58600	57900	57000	56300	55400	58250	56650	54	17100	500	41180	100	1	10733334	6021	101.81	2.16	12	0.75	551.00	25993.00	92000	20230918	-39.02	52300	20240206	7.27	82400	-31.92	20240104	52300	7.27	20240206	92000	-39.02	20230918	52300	7.27	20240206	2.66	N	189300	500	53 억	1010893	N	N	43	N	N
148	20240705	140859	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55900	-1300	5	-2.27	3761449300	66485	153.05	56700	57900	55800	74300	40100	57200	56575.91	9.42	4447	58600	57900	57000	56300	55400	58250	56650	54	17100	500	41180	100	1	10733334	6000	101.45	2.15	12	0.62	551.00	25993.00	92000	20230918	-39.24	52300	20240206	6.88	82400	-32.16	20240104	52300	6.88	20240206	92000	-39.24	20230918	52300	6.88	20240206	2.66	N	189300	500	53 억	1010893	N	N	43	N	N
149	20240705	130857	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56200	-1000	5	-1.75	3067402300	54080	124.49	56700	57900	55900	74300	40100	57200	56719.72	9.42	5038	58600	57900	57000	56300	55400	58250	56650	54	17100	500	41180	100	1	10733334	6032	102.00	2.16	12	0.50	551.00	25993.00	92000	20230918	-38.91	52300	20240206	7.46	82400	-31.80	20240104	52300	7.46	20240206	92000	-38.91	20230918	52300	7.46	20240206	2.66	N	189300	500	53 억	1010893	N	N	43	N	N
150	20240705	120858	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56700	-500	5	-0.87	1598107700	27975	64.40	56700	57900	56600	74300	40100	57200	57126.28	9.42	-710	58600	57900	57000	56300	55400	58250	56650	54	17100	500	41180	100	1	10733334	6086	102.90	2.18	12	0.26	551.00	25993.00	92000	20230918	-38.37	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	92000	-38.37	20230918	52300	8.41	20240206	2.66	N	189300	500	53 억	1010893	N	N	43	N	N
151	20240705	110855	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56900	-300	5	-0.52	1175747900	20547	47.30	56700	57900	56700	74300	40100	57200	57222.36	9.42	356	58600	57900	57000	56300	55400	58250	56650	54	17100	500	41180	100	1	10733334	6107	103.27	2.19	12	0.19	551.00	25993.00	92000	20230918	-38.15	52300	20240206	8.80	82400	-30.95	20240104	52300	8.80	20240206	92000	-38.15	20230918	52300	8.80	20240206	2.66	N	189300	500	53 억	1010893	N	N	43	N	N
152	20240705	100855	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57200	0	3	0.00	774134100	13517	31.12	56700	57900	56700	74300	40100	57200	57271.15	9.42	1358	58600	57900	57000	56300	55400	58250	56650	54	17100	500	41180	100	1	10733334	6139	103.81	2.20	12	0.13	551.00	25993.00	92000	20230918	-37.83	52300	20240206	9.37	82400	-30.58	20240104	52300	9.37	20240206	92000	-37.83	20230918	52300	9.37	20240206	2.66	N	189300	500	53 억	1010893	N	N	43	N	N
153	20240705	090856	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57500	300	2	0.52	281796300	4958	11.41	56700	57500	56700	74300	40100	57200	56836.69	9.42	2339	58600	57900	57000	56300	55400	58250	56650	54	17100	500	41180	100	1	10733334	6172	104.36	2.21	12	0.05	551.00	25993.00	92000	20230918	-37.50	52300	20240206	9.94	82400	-30.22	20240104	52300	9.94	20240206	92000	-37.50	20230918	52300	9.94	20240206	2.66	N	189300	500	53 억	1010893	N	N	43	N	N
154	20240704	160851	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57200	300	2	0.53	2464090000	43274	62.08	56700	57700	56100	73900	39900	56900	56939.75	9.28	-5975	59433	58166	57033	55766	54633	58800	56400	54	17000	500	40960	100	1	10733334	6139	103.81	2.20	12	0.40	551.00	25993.00	92000	20230918	-37.83	52300	20240206	9.37	82400	-30.58	20240104	52300	9.37	20240206	92000	-37.83	20230918	52300	9.37	20240206	2.67	N	189300	500	53 억	996191	N	N	43	N	N
155	20240704	150855	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57300	400	2	0.70	2349737700	41278	59.22	56700	57700	56100	73900	39900	56900	56924.70	9.28	-5440	59433	58166	57033	55766	54633	58800	56400	54	17000	500	40960	100	1	10733334	6150	103.99	2.20	12	0.38	551.00	25993.00	92000	20230918	-37.72	52300	20240206	9.56	82400	-30.46	20240104	52300	9.56	20240206	92000	-37.72	20230918	52300	9.56	20240206	2.67	N	189300	500	53 억	996191	N	N	133	N	N
156	20240704	140854	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57300	400	2	0.70	1751432300	30861	44.27	56700	57300	56100	73900	39900	56900	56752.29	9.28	-4663	59433	58166	57033	55766	54633	58800	56400	54	17000	500	40960	100	1	10733334	6150	103.99	2.20	12	0.29	551.00	25993.00	92000	20230918	-37.72	52300	20240206	9.56	82400	-30.46	20240104	52300	9.56	20240206	92000	-37.72	20230918	52300	9.56	20240206	2.67	N	189300	500	53 억	996191	N	N	133	N	N
157	20240704	130855	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57200	300	2	0.53	1404084000	24787	35.56	56700	57300	56100	73900	39900	56900	56645.98	9.28	-4057	59433	58166	57033	55766	54633	58800	56400	54	17000	500	40960	100	1	10733334	6139	103.81	2.20	12	0.23	551.00	25993.00	92000	20230918	-37.83	52300	20240206	9.37	82400	-30.58	20240104	52300	9.37	20240206	92000	-37.83	20230918	52300	9.37	20240206	2.67	N	189300	500	53 억	996191	N	N	133	N	N
158	20240704	120854	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56600	-300	5	-0.53	1089603800	19265	27.64	56700	57300	56100	73900	39900	56900	56558.72	9.28	-3678	59433	58166	57033	55766	54633	58800	56400	54	17000	500	40960	100	1	10733334	6075	102.72	2.18	12	0.18	551.00	25993.00	92000	20230918	-38.48	52300	20240206	8.22	82400	-31.31	20240104	52300	8.22	20240206	92000	-38.48	20230918	52300	8.22	20240206	2.67	N	189300	500	53 억	996191	N	N	133	N	N
159	20240704	110853	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56800	-100	5	-0.18	923126500	16326	23.42	56700	57300	56100	73900	39900	56900	56543.34	9.28	-3331	59433	58166	57033	55766	54633	58800	56400	54	17000	500	40960	100	1	10733334	6097	103.09	2.19	12	0.15	551.00	25993.00	92000	20230918	-38.26	52300	20240206	8.60	82400	-31.07	20240104	52300	8.60	20240206	92000	-38.26	20230918	52300	8.60	20240206	2.67	N	189300	500	53 억	996191	N	N	133	N	N
160	20240704	100853	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56700	-200	5	-0.35	680421200	12037	17.27	56700	57300	56100	73900	39900	56900	56527.47	9.28	-3328	59433	58166	57033	55766	54633	58800	56400	54	17000	500	40960	100	1	10733334	6086	102.90	2.18	12	0.11	551.00	25993.00	92000	20230918	-38.37	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	92000	-38.37	20230918	52300	8.41	20240206	2.67	N	189300	500	53 억	996191	N	N	133	N	N
161	20240704	090854	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57200	300	2	0.53	53672600	942	1.35	56700	57300	56700	73900	39900	56900	56977.28	9.28	238	59433	58166	57033	55766	54633	58800	56400	54	17000	500	40960	100	1	10733334	6139	103.81	2.20	12	0.01	551.00	25993.00	92000	20230918	-37.83	52300	20240206	9.37	82400	-30.58	20240104	52300	9.37	20240206	92000	-37.83	20230918	52300	9.37	20240206	2.67	N	189300	500	53 억	996191	N	N	133	N	N
162	20240703	160849	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56900	400	2	0.71	3956527000	69478	44.28	56100	58300	55900	73400	39600	56500	56946.47	9.30	-14232	58966	57732	56266	55032	53566	57000	54300	54	16900	500	40680	100	1	10733334	6107	103.27	2.19	12	0.65	551.00	25993.00	92000	20230918	-38.15	52300	20240206	8.80	82400	-30.95	20240104	52300	8.80	20240206	92000	-38.15	20230918	52300	8.80	20240206	2.67	N	189300	500	53 억	997725	N	N	133	N	N
163	20240703	150852	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57400	900	2	1.59	3826315000	67191	42.82	56100	58300	55900	73400	39600	56500	56946.84	9.30	-13893	58966	57732	56266	55032	53566	57000	54300	54	16900	500	40680	100	1	10733334	6161	104.17	2.21	12	0.63	551.00	25993.00	92000	20230918	-37.61	52300	20240206	9.75	82400	-30.34	20240104	52300	9.75	20240206	92000	-37.61	20230918	52300	9.75	20240206	2.67	N	189300	500	53 억	997725	N	N	331	N	N
164	20240703	140853	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56700	200	2	0.35	3006692600	52809	33.66	56100	58300	55900	73400	39600	56500	56935.23	9.30	-8456	58966	57732	56266	55032	53566	57000	54300	54	16900	500	40680	100	1	10733334	6086	102.90	2.18	12	0.49	551.00	25993.00	92000	20230918	-38.37	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	92000	-38.37	20230918	52300	8.41	20240206	2.67	N	189300	500	53 억	997725	N	N	331	N	N
165	20240703	130852	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57000	500	2	0.88	2370879000	41598	26.51	56100	58300	55900	73400	39600	56500	56995.02	9.30	-5079	58966	57732	56266	55032	53566	57000	54300	54	16900	500	40680	100	1	10733334	6118	103.45	2.19	12	0.39	551.00	25993.00	92000	20230918	-38.04	52300	20240206	8.99	82400	-30.83	20240104	52300	8.99	20240206	92000	-38.04	20230918	52300	8.99	20240206	2.67	N	189300	500	53 억	997725	N	N	331	N	N
166	20240703	120850	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56700	200	2	0.35	2128046300	37328	23.79	56100	58300	55900	73400	39600	56500	57009.38	9.30	-3302	58966	57732	56266	55032	53566	57000	54300	54	16900	500	40680	100	1	10733334	6086	102.90	2.18	12	0.35	551.00	25993.00	92000	20230918	-38.37	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	92000	-38.37	20230918	52300	8.41	20240206	2.67	N	189300	500	53 억	997725	N	N	331	N	N
167	20240703	110853	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56400	-100	5	-0.18	1819184600	31859	20.31	56100	58300	55900	73400	39600	56500	57101.12	9.30	-2069	58966	57732	56266	55032	53566	57000	54300	54	16900	500	40680	100	1	10733334	6054	102.36	2.17	12	0.30	551.00	25993.00	92000	20230918	-38.70	52300	20240206	7.84	82400	-31.55	20240104	52300	7.84	20240206	92000	-38.70	20230918	52300	7.84	20240206	2.67	N	189300	500	53 억	997725	N	N	331	N	N
168	20240703	100854	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57000	500	2	0.88	1349276700	23549	15.01	56100	58300	55900	73400	39600	56500	57296.56	9.30	-976	58966	57732	56266	55032	53566	57000	54300	54	16900	500	40680	100	1	10733334	6118	103.45	2.19	12	0.22	551.00	25993.00	92000	20230918	-38.04	52300	20240206	8.99	82400	-30.83	20240104	52300	8.99	20240206	92000	-38.04	20230918	52300	8.99	20240206	2.67	N	189300	500	53 억	997725	N	N	331	N	N
169	20240703	090850	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56700	200	2	0.35	224133200	3988	2.54	56100	56800	55900	73400	39600	56500	56201.91	9.30	-988	58966	57732	56266	55032	53566	57000	54300	54	16900	500	40680	100	1	10733334	6086	102.90	2.18	12	0.04	551.00	25993.00	92000	20230918	-38.37	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	92000	-38.37	20230918	52300	8.41	20240206	2.67	N	189300	500	53 억	997725	N	N	331	N	N
170	20240702	160848	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56500	-1400	5	-2.42	8757908600	156552	277.53	57100	57500	54800	75200	40600	57900	55942.43	9.51	488	61766	59832	58466	56532	55166	59150	55850	54	17300	500	41680	100	1	10733334	6064	102.54	2.17	12	1.46	551.00	25993.00	92000	20230918	-38.59	52300	20240206	8.03	82400	-31.43	20240104	52300	8.03	20240206	92000	-38.59	20230918	52300	8.03	20240206	2.60	N	189300	500	53 억	1020979	N	N	331	N	N
171	20240702	150849	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57100	-800	5	-1.38	8450309300	151145	267.94	57100	57500	54800	75200	40600	57900	55908.63	9.51	1601	61766	59832	58466	56532	55166	59150	55850	54	17300	500	41680	100	1	10733334	6129	103.63	2.20	12	1.41	551.00	25993.00	92000	20230918	-37.93	52300	20240206	9.18	82400	-30.70	20240104	52300	9.18	20240206	92000	-37.93	20230918	52300	9.18	20240206	2.60	N	189300	500	53 억	1020979	N	N	27	N	N
172	20240702	140850	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56600	-1300	5	-2.25	6857102900	123115	218.25	57100	57500	54800	75200	40600	57900	55696.73	9.51	-2509	61766	59832	58466	56532	55166	59150	55850	54	17300	500	41680	100	1	10733334	6075	102.72	2.18	12	1.15	551.00	25993.00	92000	20230918	-38.48	52300	20240206	8.22	82400	-31.31	20240104	52300	8.22	20240206	92000	-38.48	20230918	52300	8.22	20240206	2.60	N	189300	500	53 억	1020979	N	N	27	N	N
173	20240702	130850	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55700	-2200	5	-3.80	5251096400	94515	167.55	57100	57500	54800	75200	40600	57900	55558.34	9.51	-19292	61766	59832	58466	56532	55166	59150	55850	54	17300	500	41680	100	1	10733334	5978	101.09	2.14	12	0.88	551.00	25993.00	92000	20230918	-39.46	52300	20240206	6.50	82400	-32.40	20240104	52300	6.50	20240206	92000	-39.46	20230918	52300	6.50	20240206	2.60	N	189300	500	53 억	1020979	N	N	27	N	N
174	20240702	120850	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56100	-1800	5	-3.11	4774747000	86008	152.47	57100	57500	54800	75200	40600	57900	55515.15	9.51	-20119	61766	59832	58466	56532	55166	59150	55850	54	17300	500	41680	100	1	10733334	6021	101.81	2.16	12	0.80	551.00	25993.00	92000	20230918	-39.02	52300	20240206	7.27	82400	-31.92	20240104	52300	7.27	20240206	92000	-39.02	20230918	52300	7.27	20240206	2.60	N	189300	500	53 억	1020979	N	N	27	N	N
175	20240702	110849	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55300	-2600	5	-4.49	4033157600	72658	128.80	57100	57500	54800	75200	40600	57900	55508.79	9.51	-21101	61766	59832	58466	56532	55166	59150	55850	54	17300	500	41680	100	1	10733334	5936	100.36	2.13	12	0.68	551.00	25993.00	92000	20230918	-39.89	52300	20240206	5.74	82400	-32.89	20240104	52300	5.74	20240206	92000	-39.89	20230918	52300	5.74	20240206	2.60	N	189300	500	53 억	1020979	N	N	27	N	N
176	20240702	100849	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54900	-3000	5	-5.18	2946941400	52900	93.78	57100	57500	54800	75200	40600	57900	55707.78	9.51	-17020	61766	59832	58466	56532	55166	59150	55850	54	17300	500	41680	100	1	10733334	5893	99.64	2.11	12	0.49	551.00	25993.00	92000	20230918	-40.33	52300	20240206	4.97	82400	-33.37	20240104	52300	4.97	20240206	92000	-40.33	20230918	52300	4.97	20240206	2.60	N	189300	500	53 억	1020979	N	N	27	N	N
177	20240702	090851	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56700	-1200	5	-2.07	420169200	7375	13.07	57100	57500	56500	75200	40600	57900	56972.09	9.51	-946	61766	59832	58466	56532	55166	59150	55850	54	17300	500	41680	100	1	10733334	6086	102.90	2.18	12	0.07	551.00	25993.00	92000	20230918	-38.37	52300	20240206	8.41	82400	-31.19	20240104	52300	8.41	20240206	92000	-38.37	20230918	52300	8.41	20240206	2.60	N	189300	500	53 억	1020979	N	N	27	N	N
178	20240701	160847	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57900	-1000	5	-1.70	3286047500	56308	26.01	59400	60400	57100	76500	41300	58900	58358.90	9.52	-5684	63033	60966	57533	55466	52033	62000	56500	54	17600	500	42400	100	1	10733334	6215	105.08	2.23	12	0.52	551.00	25993.00	92000	20230918	-37.07	52300	20240206	10.71	82400	-29.73	20240104	52300	10.71	20240206	92000	-37.07	20230918	52300	10.71	20240206	2.60	N	189300	500	53 억	1022309	N	N	27	N	N
179	20240701	150849	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57800	-1100	5	-1.87	3180578100	54485	25.17	59400	60400	57100	76500	41300	58900	58375.30	9.52	-6024	63033	60966	57533	55466	52033	62000	56500	54	17600	500	42400	100	1	10733334	6204	104.90	2.22	12	0.51	551.00	25993.00	92000	20230918	-37.17	52300	20240206	10.52	82400	-29.85	20240104	52300	10.52	20240206	92000	-37.17	20230918	52300	10.52	20240206	2.60	N	189300	500	53 억	1022309	N	N	159	N	N
180	20240701	140847	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58100	-800	5	-1.36	2867918600	49084	22.67	59400	60400	57100	76500	41300	58900	58428.79	9.52	-5246	63033	60966	57533	55466	52033	62000	56500	54	17600	500	42400	100	1	10733334	6236	105.44	2.24	12	0.46	551.00	25993.00	92000	20230918	-36.85	52300	20240206	11.09	82400	-29.49	20240104	52300	11.09	20240206	92000	-36.85	20230918	52300	11.09	20240206	2.60	N	189300	500	53 억	1022309	N	N	159	N	N
181	20240701	130847	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57600	-1300	5	-2.21	2554808000	43671	20.17	59400	60400	57100	76500	41300	58900	58501.25	9.52	-4268	63033	60966	57533	55466	52033	62000	56500	54	17600	500	42400	100	1	10733334	6182	104.54	2.22	12	0.41	551.00	25993.00	92000	20230918	-37.39	52300	20240206	10.13	82400	-30.10	20240104	52300	10.13	20240206	92000	-37.39	20230918	52300	10.13	20240206	2.60	N	189300	500	53 억	1022309	N	N	159	N	N
182	20240701	120848	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57300	-1600	5	-2.72	2234398400	38085	17.59	59400	60400	57100	76500	41300	58900	58668.73	9.52	-3903	63033	60966	57533	55466	52033	62000	56500	54	17600	500	42400	100	1	10733334	6150	103.99	2.20	12	0.35	551.00	25993.00	92000	20230918	-37.72	52300	20240206	9.56	82400	-30.46	20240104	52300	9.56	20240206	92000	-37.72	20230918	52300	9.56	20240206	2.60	N	189300	500	53 억	1022309	N	N	159	N	N
183	20240701	110846	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58200	-700	5	-1.19	1532115500	25930	11.98	59400	60400	58200	76500	41300	58900	59086.60	9.52	-1471	63033	60966	57533	55466	52033	62000	56500	54	17600	500	42400	100	1	10733334	6247	105.63	2.24	12	0.24	551.00	25993.00	92000	20230918	-36.74	52300	20240206	11.28	82400	-29.37	20240104	52300	11.28	20240206	92000	-36.74	20230918	52300	11.28	20240206	2.60	N	189300	500	53 억	1022309	N	N	159	N	N
184	20240701	100845	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59000	100	2	0.17	1023532800	17241	7.96	59400	60400	58500	76500	41300	58900	59366.21	9.52	99	63033	60966	57533	55466	52033	62000	56500	54	17600	500	42400	100	1	10733334	6333	107.08	2.27	12	0.16	551.00	25993.00	92000	20230918	-35.87	52300	20240206	12.81	82400	-28.40	20240104	52300	12.81	20240206	92000	-35.87	20230918	52300	12.81	20240206	2.60	N	189300	500	53 억	1022309	N	N	159	N	N
185	20240701	090843	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59600	700	2	1.19	343616100	5753	2.66	59400	60400	58900	76500	41300	58900	59728.16	9.52	1725	63033	60966	57533	55466	52033	62000	56500	54	17600	500	42400	100	1	10733334	6397	108.17	2.29	12	0.05	551.00	25993.00	92000	20230918	-35.22	52300	20240206	13.96	82400	-27.67	20240104	52300	13.96	20240206	92000	-35.22	20230918	52300	13.96	20240206	2.60	N	189300	500	53 억	1022309	N	N	159	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History