KissMeData/393890/price/prices-20230801.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161236	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	66000	1500	2	2.33	11768996700	180198	199.10	64800	66300	63700	83800	45200	64500	65310.16	4.92	-422	13780	66433	65466	64833	63866	63233	65150	63550	168	19300	500	47730	100	1	33696518	22240	34.13	2.38	12	0.53	1934.00	27737.00	87700	20230801	-24.74	39300	20230104	67.94	87700	-24.74	20230801	39300	67.94	20230104	87700	-24.74	20230801	39300	67.94	20230104	1.18	Y	393890	500	168 억	1656274	N	N	41882	N	N
3	20230831	151553	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	65600	1100	2	1.71	9249328300	142001	156.90	64800	66300	63700	83800	45200	64500	65135.66	4.92	-422	4611	66433	65466	64833	63866	63233	65150	63550	168	19300	500	47730	100	1	33696518	22105	33.92	2.37	12	0.42	1934.00	27737.00	87700	20230801	-25.20	39300	20230104	66.92	87700	-25.20	20230801	39300	66.92	20230104	87700	-25.20	20230801	39300	66.92	20230104	1.18	Y	393890	500	168 억	1656274	N	N	6274	N	N
4	20230831	141720	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	66000	1500	2	2.33	6909670600	106377	117.53	64800	66300	63700	83800	45200	64500	64954.55	4.92	-422	10673	66433	65466	64833	63866	63233	65150	63550	168	19300	500	47730	100	1	33696518	22240	34.13	2.38	12	0.32	1934.00	27737.00	87700	20230801	-24.74	39300	20230104	67.94	87700	-24.74	20230801	39300	67.94	20230104	87700	-24.74	20230801	39300	67.94	20230104	1.18	Y	393890	500	168 억	1656274	N	N	6274	N	N
5	20230831	131640	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64900	400	2	0.62	4514308700	69972	77.31	64800	65200	63700	83800	45200	64500	64515.93	4.92	-422	10518	66433	65466	64833	63866	63233	65150	63550	168	19300	500	47730	100	1	33696518	21869	33.56	2.34	12	0.21	1934.00	27737.00	87700	20230801	-26.00	39300	20230104	65.14	87700	-26.00	20230801	39300	65.14	20230104	87700	-26.00	20230801	39300	65.14	20230104	1.18	Y	393890	500	168 억	1656274	N	N	6274	N	N
6	20230831	121737	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64600	100	2	0.16	3539024300	54949	60.71	64800	65200	63700	83800	45200	64500	64405.62	4.92	-422	7765	66433	65466	64833	63866	63233	65150	63550	168	19300	500	47730	100	1	33696518	21768	33.40	2.33	12	0.16	1934.00	27737.00	87700	20230801	-26.34	39300	20230104	64.38	87700	-26.34	20230801	39300	64.38	20230104	87700	-26.34	20230801	39300	64.38	20230104	1.18	Y	393890	500	168 억	1656274	N	N	6274	N	N
7	20230831	112218	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64700	200	2	0.31	2500722500	38947	43.03	64800	65200	63700	83800	45200	64500	64208.35	4.92	-422	1058	66433	65466	64833	63866	63233	65150	63550	168	19300	500	47730	100	1	33696518	21802	33.45	2.33	12	0.12	1934.00	27737.00	87700	20230801	-26.23	39300	20230104	64.63	87700	-26.23	20230801	39300	64.63	20230104	87700	-26.23	20230801	39300	64.63	20230104	1.18	Y	393890	500	168 억	1656274	N	N	6274	N	N
8	20230831	101827	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	63800	-700	5	-1.09	1681757800	26160	28.90	64800	65200	63700	83800	45200	64500	64287.38	4.92	-422	-1644	66433	65466	64833	63866	63233	65150	63550	168	19300	500	47730	100	1	33696518	21498	32.99	2.30	12	0.08	1934.00	27737.00	87700	20230801	-27.25	39300	20230104	62.34	87700	-27.25	20230801	39300	62.34	20230104	87700	-27.25	20230801	39300	62.34	20230104	1.18	Y	393890	500	168 억	1656274	N	N	6274	N	N
9	20230831	091659	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64900	400	2	0.62	670251500	10405	11.50	64800	65100	63800	83800	45200	64500	64416.29	4.92	-422	-557	66433	65466	64833	63866	63233	65150	63550	168	19300	500	47730	100	1	33696518	21869	33.56	2.34	12	0.03	1934.00	27737.00	87700	20230801	-26.00	39300	20230104	65.14	87700	-26.00	20230801	39300	65.14	20230104	87700	-26.00	20230801	39300	65.14	20230104	1.18	Y	393890	500	168 억	1656274	N	N	6274	N	N
10	20230830	161241	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64500	-200	5	-0.31	5853350200	90029	110.20	65700	65800	64200	84100	45300	64700	65017.03	4.97	0	-20590	65633	65166	64333	63866	63033	65400	64100	168	19400	500	47870	100	1	33696518	21734	33.35	2.33	12	0.27	1934.00	27737.00	87700	20230801	-26.45	39300	20230104	64.12	87700	-26.45	20230801	39300	64.12	20230104	87700	-26.45	20230801	39300	64.12	20230104	1.18	Y	393890	500	168 억	1675015	N	N	6274	N	N
11	20230830	151525	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64700	0	3	0.00	5667232700	87146	106.67	65700	65800	64200	84100	45300	64700	65031.47	4.97	0	-20062	65633	65166	64333	63866	63033	65400	64100	168	19400	500	47870	100	1	33696518	21802	33.45	2.33	12	0.26	1934.00	27737.00	87700	20230801	-26.23	39300	20230104	64.63	87700	-26.23	20230801	39300	64.63	20230104	87700	-26.23	20230801	39300	64.63	20230104	1.18	Y	393890	500	168 억	1675015	N	N	6930	N	N
12	20230830	141624	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64800	100	2	0.15	4497599300	69015	84.48	65700	65800	64600	84100	45300	64700	65168.43	4.97	0	-22482	65633	65166	64333	63866	63033	65400	64100	168	19400	500	47870	100	1	33696518	21835	33.51	2.34	12	0.20	1934.00	27737.00	87700	20230801	-26.11	39300	20230104	64.89	87700	-26.11	20230801	39300	64.89	20230104	87700	-26.11	20230801	39300	64.89	20230104	1.18	Y	393890	500	168 억	1675015	N	N	6930	N	N
13	20230830	131623	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	65200	500	2	0.77	3721692900	57071	69.86	65700	65800	64600	84100	45300	64700	65211.63	4.97	0	-17494	65633	65166	64333	63866	63033	65400	64100	168	19400	500	47870	100	1	33696518	21970	33.71	2.35	12	0.17	1934.00	27737.00	87700	20230801	-25.66	39300	20230104	65.90	87700	-25.66	20230801	39300	65.90	20230104	87700	-25.66	20230801	39300	65.90	20230104	1.18	Y	393890	500	168 억	1675015	N	N	6930	N	N
14	20230830	121634	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	65000	300	2	0.46	3263111300	50022	61.23	65700	65800	64600	84100	45300	64700	65233.52	4.97	0	-13864	65633	65166	64333	63866	63033	65400	64100	168	19400	500	47870	100	1	33696518	21903	33.61	2.34	12	0.15	1934.00	27737.00	87700	20230801	-25.88	39300	20230104	65.39	87700	-25.88	20230801	39300	65.39	20230104	87700	-25.88	20230801	39300	65.39	20230104	1.18	Y	393890	500	168 억	1675015	N	N	6930	N	N
15	20230830	112203	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	65300	600	2	0.93	2892716500	44330	54.26	65700	65800	64600	84100	45300	64700	65254.15	4.97	0	-11411	65633	65166	64333	63866	63033	65400	64100	168	19400	500	47870	100	1	33696518	22004	33.76	2.35	12	0.13	1934.00	27737.00	87700	20230801	-25.54	39300	20230104	66.16	87700	-25.54	20230801	39300	66.16	20230104	87700	-25.54	20230801	39300	66.16	20230104	1.18	Y	393890	500	168 억	1675015	N	N	6930	N	N
16	20230830	101725	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64700	0	3	0.00	1961831300	30028	36.76	65700	65800	64600	84100	45300	64700	65333.40	4.97	0	-7588	65633	65166	64333	63866	63033	65400	64100	168	19400	500	47870	100	1	33696518	21802	33.45	2.33	12	0.09	1934.00	27737.00	87700	20230801	-26.23	39300	20230104	64.63	87700	-26.23	20230801	39300	64.63	20230104	87700	-26.23	20230801	39300	64.63	20230104	1.18	Y	393890	500	168 억	1675015	N	N	6930	N	N
17	20230830	091630	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	65400	700	2	1.08	792564700	12112	14.83	65700	65800	64900	84100	45300	64700	65436.32	4.97	0	-1786	65633	65166	64333	63866	63033	65400	64100	168	19400	500	47870	100	1	33696518	22038	33.82	2.36	12	0.04	1934.00	27737.00	87700	20230801	-25.43	39300	20230104	66.41	87700	-25.43	20230801	39300	66.41	20230104	87700	-25.43	20230801	39300	66.41	20230104	1.18	Y	393890	500	168 억	1675015	N	N	6930	N	N
18	20230829	161235	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64700	600	2	0.94	5193902900	80858	76.67	64200	64800	63500	83300	44900	64100	64234.62	5.00	0	7919	65633	64866	64133	63366	62633	64500	63000	168	19200	500	47430	100	1	33696518	21802	33.45	2.33	12	0.24	1934.00	27737.00	87700	20230801	-26.23	39300	20230104	64.63	87700	-26.23	20230801	39300	64.63	20230104	87700	-26.23	20230801	39300	64.63	20230104	1.17	Y	393890	500	168 억	1685550	N	N	6930	N	N
19	20230829	151538	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64400	300	2	0.47	4922262000	76647	72.68	64200	64800	63500	83300	44900	64100	64219.91	5.00	0	8479	65633	64866	64133	63366	62633	64500	63000	168	19200	500	47430	100	1	33696518	21701	33.30	2.32	12	0.23	1934.00	27737.00	87700	20230801	-26.57	39300	20230104	63.87	87700	-26.57	20230801	39300	63.87	20230104	87700	-26.57	20230801	39300	63.87	20230104	1.17	Y	393890	500	168 억	1685550	N	N	4749	N	N
20	20230829	141724	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64600	500	2	0.78	4187645800	65259	61.88	64200	64800	63500	83300	44900	64100	64169.64	5.00	0	9809	65633	64866	64133	63366	62633	64500	63000	168	19200	500	47430	100	1	33696518	21768	33.40	2.33	12	0.19	1934.00	27737.00	87700	20230801	-26.34	39300	20230104	64.38	87700	-26.34	20230801	39300	64.38	20230104	87700	-26.34	20230801	39300	64.38	20230104	1.17	Y	393890	500	168 억	1685550	N	N	4749	N	N
21	20230829	131610	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64400	300	2	0.47	3423437700	53397	50.63	64200	64800	63500	83300	44900	64100	64112.93	5.00	0	9471	65633	64866	64133	63366	62633	64500	63000	168	19200	500	47430	100	1	33696518	21701	33.30	2.32	12	0.16	1934.00	27737.00	87700	20230801	-26.57	39300	20230104	63.87	87700	-26.57	20230801	39300	63.87	20230104	87700	-26.57	20230801	39300	63.87	20230104	1.17	Y	393890	500	168 억	1685550	N	N	4749	N	N
22	20230829	121728	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64400	300	2	0.47	2655218900	41503	39.35	64200	64700	63500	83300	44900	64100	63976.51	5.00	0	5587	65633	64866	64133	63366	62633	64500	63000	168	19200	500	47430	100	1	33696518	21701	33.30	2.32	12	0.12	1934.00	27737.00	87700	20230801	-26.57	39300	20230104	63.87	87700	-26.57	20230801	39300	63.87	20230104	87700	-26.57	20230801	39300	63.87	20230104	1.17	Y	393890	500	168 억	1685550	N	N	4749	N	N
23	20230829	112432	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	63800	-300	5	-0.47	2008615900	31435	29.81	64200	64700	63500	83300	44900	64100	63897.34	5.00	0	-199	65633	64866	64133	63366	62633	64500	63000	168	19200	500	47430	100	1	33696518	21498	32.99	2.30	12	0.09	1934.00	27737.00	87700	20230801	-27.25	39300	20230104	62.34	87700	-27.25	20230801	39300	62.34	20230104	87700	-27.25	20230801	39300	62.34	20230104	1.17	Y	393890	500	168 억	1685550	N	N	4749	N	N
24	20230829	101824	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	63900	-200	5	-0.31	1239886700	19356	18.35	64200	64700	63700	83300	44900	64100	64056.94	5.00	0	-1360	65633	64866	64133	63366	62633	64500	63000	168	19200	500	47430	100	1	33696518	21532	33.04	2.30	12	0.06	1934.00	27737.00	87700	20230801	-27.14	39300	20230104	62.60	87700	-27.14	20230801	39300	62.60	20230104	87700	-27.14	20230801	39300	62.60	20230104	1.17	Y	393890	500	168 억	1685550	N	N	4749	N	N
25	20230829	091214	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64000	-100	5	-0.16	465247800	7246	6.87	64200	64700	63700	83300	44900	64100	64207.76	5.00	0	-1561	65633	64866	64133	63366	62633	64500	63000	168	19200	500	47430	100	1	33696518	21566	33.09	2.31	12	0.02	1934.00	27737.00	87700	20230801	-27.02	39300	20230104	62.85	87700	-27.02	20230801	39300	62.85	20230104	87700	-27.02	20230801	39300	62.85	20230104	1.17	Y	393890	500	168 억	1685550	N	N	4749	N	N
26	20230828	161158	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64100	700	2	1.10	6756587300	105249	82.13	64400	64900	63400	82400	44400	63400	64196.23	4.95	0	10174	65000	64200	63600	62800	62200	64600	63200	168	19000	500	46910	100	1	33696518	21599	33.14	2.31	12	0.31	1934.00	27737.00	87700	20230801	-26.91	39300	20230104	63.10	87700	-26.91	20230801	39300	63.10	20230104	87700	-26.91	20230801	39300	63.10	20230104	1.19	Y	393890	500	168 억	1668367	N	N	4749	N	N
27	20230828	151207	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64100	700	2	1.10	6382424800	99411	77.57	64400	64900	63400	82400	44400	63400	64202.40	4.95	0	10535	65000	64200	63600	62800	62200	64600	63200	168	19000	500	46910	100	1	33696518	21599	33.14	2.31	12	0.30	1934.00	27737.00	87700	20230801	-26.91	39300	20230104	63.10	87700	-26.91	20230801	39300	63.10	20230104	87700	-26.91	20230801	39300	63.10	20230104	1.19	Y	393890	500	168 억	1668367	N	N	21108	N	N
28	20230828	141211	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	63900	500	2	0.79	4884206100	76042	59.34	64400	64900	63400	82400	44400	63400	64230.37	4.95	0	3756	65000	64200	63600	62800	62200	64600	63200	168	19000	500	46910	100	1	33696518	21532	33.04	2.30	12	0.23	1934.00	27737.00	87700	20230801	-27.14	39300	20230104	62.60	87700	-27.14	20230801	39300	62.60	20230104	87700	-27.14	20230801	39300	62.60	20230104	1.19	Y	393890	500	168 억	1668367	N	N	21108	N	N
29	20230828	131221	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64400	1000	2	1.58	3917676500	60969	47.58	64400	64900	63400	82400	44400	63400	64256.86	4.95	0	278	65000	64200	63600	62800	62200	64600	63200	168	19000	500	46910	100	1	33696518	21701	33.30	2.32	12	0.18	1934.00	27737.00	87700	20230801	-26.57	39300	20230104	63.87	87700	-26.57	20230801	39300	63.87	20230104	87700	-26.57	20230801	39300	63.87	20230104	1.19	Y	393890	500	168 억	1668367	N	N	21108	N	N
30	20230828	121211	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64500	1100	2	1.74	3338909600	52002	40.58	64400	64900	63400	82400	44400	63400	64207.33	4.95	0	294	65000	64200	63600	62800	62200	64600	63200	168	19000	500	46910	100	1	33696518	21734	33.35	2.33	12	0.15	1934.00	27737.00	87700	20230801	-26.45	39300	20230104	64.12	87700	-26.45	20230801	39300	64.12	20230104	87700	-26.45	20230801	39300	64.12	20230104	1.19	Y	393890	500	168 억	1668367	N	N	21108	N	N
31	20230828	111207	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64500	1100	2	1.74	2517004700	39239	30.62	64400	64900	63400	82400	44400	63400	64145.49	4.95	0	55	65000	64200	63600	62800	62200	64600	63200	168	19000	500	46910	100	1	33696518	21734	33.35	2.33	12	0.12	1934.00	27737.00	87700	20230801	-26.45	39300	20230104	64.12	87700	-26.45	20230801	39300	64.12	20230104	87700	-26.45	20230801	39300	64.12	20230104	1.19	Y	393890	500	168 억	1668367	N	N	21108	N	N
32	20230828	101154	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	63800	400	2	0.63	1317729500	20597	16.07	64400	64600	63400	82400	44400	63400	63976.77	4.95	0	2736	65000	64200	63600	62800	62200	64600	63200	168	19000	500	46910	100	1	33696518	21498	32.99	2.30	12	0.06	1934.00	27737.00	87700	20230801	-27.25	39300	20230104	62.34	87700	-27.25	20230801	39300	62.34	20230104	87700	-27.25	20230801	39300	62.34	20230104	1.19	Y	393890	500	168 억	1668367	N	N	21108	N	N
33	20230828	091210	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	63700	300	2	0.47	406734300	6343	4.95	64400	64600	63700	82400	44400	63400	64123.33	4.95	0	992	65000	64200	63600	62800	62200	64600	63200	168	19000	500	46910	100	1	33696518	21465	32.94	2.30	12	0.02	1934.00	27737.00	87700	20230801	-27.37	39300	20230104	62.09	87700	-27.37	20230801	39300	62.09	20230104	87700	-27.37	20230801	39300	62.09	20230104	1.19	Y	393890	500	168 억	1668367	N	N	21108	N	N
34	20230825	161201	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	63400	-1200	5	-1.86	8116692200	127657	105.19	63200	64400	63000	83900	45300	64600	63582.07	4.94	0	8861	67000	65800	64400	63200	61800	65100	62500	168	19300	500	47800	100	1	33696518	21364	32.78	2.29	12	0.38	1934.00	27737.00	87700	20230801	-27.71	39300	20230104	61.32	87700	-27.71	20230801	39300	61.32	20230104	87700	-27.71	20230801	39300	61.32	20230104	1.16	Y	393890	500	168 억	1663534	N	N	21108	N	N
35	20230825	151210	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	63400	-1200	5	-1.86	7762714300	122072	100.59	63200	64400	63000	83900	45300	64600	63591.28	4.94	0	7896	67000	65800	64400	63200	61800	65100	62500	168	19300	500	47800	100	1	33696518	21364	32.78	2.29	12	0.36	1934.00	27737.00	87700	20230801	-27.71	39300	20230104	61.32	87700	-27.71	20230801	39300	61.32	20230104	87700	-27.71	20230801	39300	61.32	20230104	1.16	Y	393890	500	168 억	1663534	N	N	19803	N	N
36	20230825	141208	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	63600	-1000	5	-1.55	6307049500	99217	81.76	63200	64400	63000	83900	45300	64600	63568.23	4.94	0	5661	67000	65800	64400	63200	61800	65100	62500	168	19300	500	47800	100	1	33696518	21431	32.89	2.29	12	0.29	1934.00	27737.00	87700	20230801	-27.48	39300	20230104	61.83	87700	-27.48	20230801	39300	61.83	20230104	87700	-27.48	20230801	39300	61.83	20230104	1.16	Y	393890	500	168 억	1663534	N	N	19803	N	N
37	20230825	131203	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	63500	-1100	5	-1.70	5479782600	86200	71.03	63200	64400	63000	83900	45300	64600	63570.56	4.94	0	5837	67000	65800	64400	63200	61800	65100	62500	168	19300	500	47800	100	1	33696518	21397	32.83	2.29	12	0.26	1934.00	27737.00	87700	20230801	-27.59	39300	20230104	61.58	87700	-27.59	20230801	39300	61.58	20230104	87700	-27.59	20230801	39300	61.58	20230104	1.16	Y	393890	500	168 억	1663534	N	N	19803	N	N
38	20230825	121205	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	63400	-1200	5	-1.86	4486520500	70544	58.13	63200	64400	63000	83900	45300	64600	63598.90	4.94	0	3759	67000	65800	64400	63200	61800	65100	62500	168	19300	500	47800	100	1	33696518	21364	32.78	2.29	12	0.21	1934.00	27737.00	87700	20230801	-27.71	39300	20230104	61.32	87700	-27.71	20230801	39300	61.32	20230104	87700	-27.71	20230801	39300	61.32	20230104	1.16	Y	393890	500	168 억	1663534	N	N	19803	N	N
39	20230825	111204	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	63300	-1300	5	-2.01	3491601700	54831	45.18	63200	64400	63000	83900	45300	64600	63679.34	4.94	0	4002	67000	65800	64400	63200	61800	65100	62500	168	19300	500	47800	100	1	33696518	21330	32.73	2.28	12	0.16	1934.00	27737.00	87700	20230801	-27.82	39300	20230104	61.07	87700	-27.82	20230801	39300	61.07	20230104	87700	-27.82	20230801	39300	61.07	20230104	1.16	Y	393890	500	168 억	1663534	N	N	19803	N	N
40	20230825	101209	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	63800	-800	5	-1.24	2338746300	36735	30.27	63200	64400	63000	83900	45300	64600	63665.34	4.94	0	7817	67000	65800	64400	63200	61800	65100	62500	168	19300	500	47800	100	1	33696518	21498	32.99	2.30	12	0.11	1934.00	27737.00	87700	20230801	-27.25	39300	20230104	62.34	87700	-27.25	20230801	39300	62.34	20230104	87700	-27.25	20230801	39300	62.34	20230104	1.16	Y	393890	500	168 억	1663534	N	N	19803	N	N
41	20230825	091201	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	63500	-1100	5	-1.70	552898600	8741	7.20	63200	64100	63000	83900	45300	64600	63253.47	4.94	0	2828	67000	65800	64400	63200	61800	65100	62500	168	19300	500	47800	100	1	33696518	21397	32.83	2.29	12	0.03	1934.00	27737.00	87700	20230801	-27.59	39300	20230104	61.58	87700	-27.59	20230801	39300	61.58	20230104	87700	-27.59	20230801	39300	61.58	20230104	1.16	Y	393890	500	168 억	1663534	N	N	19803	N	N
42	20230824	161156	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64600	200	2	0.31	7772592000	120621	30.87	65500	65600	63000	83700	45100	64400	64437.74	4.78	0	33104	70800	67600	65000	61800	59200	66300	60500	168	19300	500	47650	100	1	33696518	21768	33.40	2.33	12	0.36	1934.00	27737.00	87700	20230801	-26.34	39300	20230104	64.38	87700	-26.34	20230801	39300	64.38	20230104	87700	-26.34	20230801	39300	64.38	20230104	1.16	Y	393890	500	168 억	1610753	N	N	19803	N	N
43	20230824	151153	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64600	200	2	0.31	7219390500	112059	28.68	65500	65600	63000	83700	45100	64400	64424.91	4.78	0	30257	70800	67600	65000	61800	59200	66300	60500	168	19300	500	47650	100	1	33696518	21768	33.40	2.33	12	0.33	1934.00	27737.00	87700	20230801	-26.34	39300	20230104	64.38	87700	-26.34	20230801	39300	64.38	20230104	87700	-26.34	20230801	39300	64.38	20230104	1.16	Y	393890	500	168 억	1610753	N	N	27525	N	N
44	20230824	141156	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64900	500	2	0.78	5943438600	92392	23.64	65500	65600	63000	83700	45100	64400	64328.48	4.78	0	26874	70800	67600	65000	61800	59200	66300	60500	168	19300	500	47650	100	1	33696518	21869	33.56	2.34	12	0.27	1934.00	27737.00	87700	20230801	-26.00	39300	20230104	65.14	87700	-26.00	20230801	39300	65.14	20230104	87700	-26.00	20230801	39300	65.14	20230104	1.16	Y	393890	500	168 억	1610753	N	N	27525	N	N
45	20230824	131157	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64200	-200	5	-0.31	4750832900	73982	18.93	65500	65600	63000	83700	45100	64400	64216.02	4.78	0	18246	70800	67600	65000	61800	59200	66300	60500	168	19300	500	47650	100	1	33696518	21633	33.20	2.31	12	0.22	1934.00	27737.00	87700	20230801	-26.80	39300	20230104	63.36	87700	-26.80	20230801	39300	63.36	20230104	87700	-26.80	20230801	39300	63.36	20230104	1.16	Y	393890	500	168 억	1610753	N	N	27525	N	N
46	20230824	121201	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64600	200	2	0.31	3997872800	62309	15.95	65500	65600	63000	83700	45100	64400	64161.98	4.78	0	13990	70800	67600	65000	61800	59200	66300	60500	168	19300	500	47650	100	1	33696518	21768	33.40	2.33	12	0.18	1934.00	27737.00	87700	20230801	-26.34	39300	20230104	64.38	87700	-26.34	20230801	39300	64.38	20230104	87700	-26.34	20230801	39300	64.38	20230104	1.16	Y	393890	500	168 억	1610753	N	N	27525	N	N
47	20230824	111153	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64000	-400	5	-0.62	3198251300	49873	12.76	65500	65600	63000	83700	45100	64400	64127.81	4.78	0	11815	70800	67600	65000	61800	59200	66300	60500	168	19300	500	47650	100	1	33696518	21566	33.09	2.31	12	0.15	1934.00	27737.00	87700	20230801	-27.02	39300	20230104	62.85	87700	-27.02	20230801	39300	62.85	20230104	87700	-27.02	20230801	39300	62.85	20230104	1.16	Y	393890	500	168 억	1610753	N	N	27525	N	N
48	20230824	101152	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	63600	-800	5	-1.24	2322843300	36212	9.27	65500	65600	63000	83700	45100	64400	64145.55	4.78	0	9016	70800	67600	65000	61800	59200	66300	60500	168	19300	500	47650	100	1	33696518	21431	32.89	2.29	12	0.11	1934.00	27737.00	87700	20230801	-27.48	39300	20230104	61.83	87700	-27.48	20230801	39300	61.83	20230104	87700	-27.48	20230801	39300	61.83	20230104	1.16	Y	393890	500	168 억	1610753	N	N	27525	N	N
49	20230824	091157	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64900	500	2	0.78	485103000	7446	1.91	65500	65600	64700	83700	45100	64400	65151.29	4.78	0	218	70800	67600	65000	61800	59200	66300	60500	168	19300	500	47650	100	1	33696518	21869	33.56	2.34	12	0.02	1934.00	27737.00	87700	20230801	-26.00	39300	20230104	65.14	87700	-26.00	20230801	39300	65.14	20230104	87700	-26.00	20230801	39300	65.14	20230104	1.16	Y	393890	500	168 억	1610753	N	N	27525	N	N
50	20230823	161149	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64400	-4400	5	-6.40	24945196200	389277	332.03	68200	68200	62400	89400	48200	68800	64080.72	5.00	0	-37354	70066	69432	68666	68032	67266	69750	68350	168	20600	500	50910	100	1	33696518	21701	33.30	2.32	12	1.16	1934.00	27737.00	87700	20230801	-26.57	39300	20230104	63.87	87700	-26.57	20230801	39300	63.87	20230104	87700	-26.57	20230801	39300	63.87	20230104	1.17	Y	393890	500	168 억	1683747	N	N	27525	N	N
51	20230823	151150	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64200	-4600	5	-6.69	23175235100	361934	308.70	68200	68200	62400	89400	48200	68800	64031.63	5.00	0	-35077	70066	69432	68666	68032	67266	69750	68350	168	20600	500	50910	100	1	33696518	21633	33.20	2.31	12	1.07	1934.00	27737.00	87700	20230801	-26.80	39300	20230104	63.36	87700	-26.80	20230801	39300	63.36	20230104	87700	-26.80	20230801	39300	63.36	20230104	1.17	Y	393890	500	168 억	1683747	N	N	19267	N	N
52	20230823	141156	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	64000	-4800	5	-6.98	19872748000	310445	264.79	68200	68200	62400	89400	48200	68800	64013.72	5.00	0	-30694	70066	69432	68666	68032	67266	69750	68350	168	20600	500	50910	100	1	33696518	21566	33.09	2.31	12	0.92	1934.00	27737.00	87700	20230801	-27.02	39300	20230104	62.85	87700	-27.02	20230801	39300	62.85	20230104	87700	-27.02	20230801	39300	62.85	20230104	1.17	Y	393890	500	168 억	1683747	N	N	19267	N	N
53	20230823	131147	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	63200	-5600	5	-8.14	17105811900	267230	227.93	68200	68200	62400	89400	48200	68800	64011.53	5.00	0	-33885	70066	69432	68666	68032	67266	69750	68350	168	20600	500	50910	100	1	33696518	21296	32.68	2.28	12	0.79	1934.00	27737.00	87700	20230801	-27.94	39300	20230104	60.81	87700	-27.94	20230801	39300	60.81	20230104	87700	-27.94	20230801	39300	60.81	20230104	1.17	Y	393890	500	168 억	1683747	N	N	19267	N	N
54	20230823	121157	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	62800	-6000	5	-8.72	15053140100	234653	200.14	68200	68200	62400	89400	48200	68800	64150.60	5.00	0	-44194	70066	69432	68666	68032	67266	69750	68350	168	20600	500	50910	100	1	33696518	21161	32.47	2.26	12	0.70	1934.00	27737.00	87700	20230801	-28.39	39300	20230104	59.80	87700	-28.39	20230801	39300	59.80	20230104	87700	-28.39	20230801	39300	59.80	20230104	1.17	Y	393890	500	168 억	1683747	N	N	19267	N	N
55	20230823	111152	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	62700	-6100	5	-8.87	12703373800	197166	168.17	68200	68200	62400	89400	48200	68800	64429.80	5.00	0	-44938	70066	69432	68666	68032	67266	69750	68350	168	20600	500	50910	100	1	33696518	21128	32.42	2.26	12	0.59	1934.00	27737.00	87700	20230801	-28.51	39300	20230104	59.54	87700	-28.51	20230801	39300	59.54	20230104	87700	-28.51	20230801	39300	59.54	20230104	1.17	Y	393890	500	168 억	1683747	N	N	19267	N	N
56	20230823	101152	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	63600	-5200	5	-7.56	7582070800	116074	99.00	68200	68200	63400	89400	48200	68800	65320.95	5.00	0	-35263	70066	69432	68666	68032	67266	69750	68350	168	20600	500	50910	100	1	33696518	21431	32.89	2.29	12	0.34	1934.00	27737.00	87700	20230801	-27.48	39300	20230104	61.83	87700	-27.48	20230801	39300	61.83	20230104	87700	-27.48	20230801	39300	61.83	20230104	1.17	Y	393890	500	168 억	1683747	N	N	19267	N	N
57	20230823	091201	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	66700	-2100	5	-3.05	1064028500	15860	13.53	68200	68200	66600	89400	48200	68800	67088.59	5.00	0	-6661	70066	69432	68666	68032	67266	69750	68350	168	20600	500	50910	100	1	33696518	22476	34.49	2.40	12	0.05	1934.00	27737.00	87700	20230801	-23.95	39300	20230104	69.72	87700	-23.95	20230801	39300	69.72	20230104	87700	-23.95	20230801	39300	69.72	20230104	1.17	Y	393890	500	168 억	1683747	N	N	19267	N	N
58	20230822	161145	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	68800	1000	2	1.47	8000532300	116413	76.86	68400	69300	67900	88100	47500	67800	68725.40	5.01	0	42583	69666	68732	67966	67032	66266	68350	66650	168	20300	500	50170	100	1	33696518	23183	35.57	2.48	12	0.35	1934.00	27737.00	87700	20230801	-21.55	39300	20230104	75.06	87700	-21.55	20230801	39300	75.06	20230104	87700	-21.55	20230801	39300	75.06	20230104	1.17	Y	393890	500	168 억	1689616	N	N	19267	N	N
59	20230822	151145	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	68800	1000	2	1.47	7693471000	111948	73.92	68400	69300	67900	88100	47500	67800	68723.61	5.01	0	42472	69666	68732	67966	67032	66266	68350	66650	168	20300	500	50170	100	1	33696518	23183	35.57	2.48	12	0.33	1934.00	27737.00	87700	20230801	-21.55	39300	20230104	75.06	87700	-21.55	20230801	39300	75.06	20230104	87700	-21.55	20230801	39300	75.06	20230104	1.17	Y	393890	500	168 억	1689616	N	N	12598	N	N
60	20230822	141145	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	68800	1000	2	1.47	6623466800	96410	63.66	68400	69300	67900	88100	47500	67800	68701.04	5.01	0	40314	69666	68732	67966	67032	66266	68350	66650	168	20300	500	50170	100	1	33696518	23183	35.57	2.48	12	0.29	1934.00	27737.00	87700	20230801	-21.55	39300	20230104	75.06	87700	-21.55	20230801	39300	75.06	20230104	87700	-21.55	20230801	39300	75.06	20230104	1.17	Y	393890	500	168 억	1689616	N	N	12598	N	N
61	20230822	131142	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	68500	700	2	1.03	5436386800	79134	52.25	68400	69300	67900	88100	47500	67800	68698.50	5.01	0	29273	69666	68732	67966	67032	66266	68350	66650	168	20300	500	50170	100	1	33696518	23082	35.42	2.47	12	0.23	1934.00	27737.00	87700	20230801	-21.89	39300	20230104	74.30	87700	-21.89	20230801	39300	74.30	20230104	87700	-21.89	20230801	39300	74.30	20230104	1.17	Y	393890	500	168 억	1689616	N	N	12598	N	N
62	20230822	121128	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	68500	700	2	1.03	4901671500	71332	47.10	68400	69300	67900	88100	47500	67800	68716.31	5.01	0	24999	69666	68732	67966	67032	66266	68350	66650	168	20300	500	50170	100	1	33696518	23082	35.42	2.47	12	0.21	1934.00	27737.00	87700	20230801	-21.89	39300	20230104	74.30	87700	-21.89	20230801	39300	74.30	20230104	87700	-21.89	20230801	39300	74.30	20230104	1.17	Y	393890	500	168 억	1689616	N	N	12598	N	N
63	20230822	111141	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	68900	1100	2	1.62	4230948100	61579	40.66	68400	69300	67900	88100	47500	67800	68707.65	5.01	0	22920	69666	68732	67966	67032	66266	68350	66650	168	20300	500	50170	100	1	33696518	23217	35.63	2.48	12	0.18	1934.00	27737.00	87700	20230801	-21.44	39300	20230104	75.32	87700	-21.44	20230801	39300	75.32	20230104	87700	-21.44	20230801	39300	75.32	20230104	1.17	Y	393890	500	168 억	1689616	N	N	12598	N	N
64	20230822	101139	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	68900	1100	2	1.62	2662255100	38829	25.64	68400	69200	67900	88100	47500	67800	68563.58	5.01	0	11125	69666	68732	67966	67032	66266	68350	66650	168	20300	500	50170	100	1	33696518	23217	35.63	2.48	12	0.12	1934.00	27737.00	87700	20230801	-21.44	39300	20230104	75.32	87700	-21.44	20230801	39300	75.32	20230104	87700	-21.44	20230801	39300	75.32	20230104	1.17	Y	393890	500	168 억	1689616	N	N	12598	N	N
65	20230822	091137	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	68700	900	2	1.33	792091900	11519	7.61	68400	69200	68400	88100	47500	67800	68763.95	5.01	0	4649	69666	68732	67966	67032	66266	68350	66650	168	20300	500	50170	100	1	33696518	23150	35.52	2.48	12	0.03	1934.00	27737.00	87700	20230801	-21.66	39300	20230104	74.81	87700	-21.66	20230801	39300	74.81	20230104	87700	-21.66	20230801	39300	74.81	20230104	1.17	Y	393890	500	168 억	1689616	N	N	12598	N	N
66	20230821	161136	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	67800	-200	5	-0.29	10214455600	150265	96.54	68800	68900	67200	88400	47600	68000	67976.68	4.97	0	19818	70733	69366	68133	66766	65533	68750	66150	168	20400	500	50320	100	1	33696518	22846	35.06	2.44	12	0.45	1934.00	27737.00	87700	20230801	-22.69	39300	20230104	72.52	87700	-22.69	20230801	39300	72.52	20230104	87700	-22.69	20230801	39300	72.52	20230104	1.18	Y	393890	500	168 억	1675770	N	N	12598	N	N
67	20230821	151143	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	67900	-100	5	-0.15	9607076500	141341	90.81	68800	68900	67200	88400	47600	68000	67970.90	4.97	0	17794	70733	69366	68133	66766	65533	68750	66150	168	20400	500	50320	100	1	33696518	22880	35.11	2.45	12	0.42	1934.00	27737.00	87700	20230801	-22.58	39300	20230104	72.77	87700	-22.58	20230801	39300	72.77	20230104	87700	-22.58	20230801	39300	72.77	20230104	1.18	Y	393890	500	168 억	1675770	N	N	19082	N	N
68	20230821	141138	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	68000	0	3	0.00	7646892900	112354	72.18	68800	68900	67300	88400	47600	68000	68060.74	4.97	0	10793	70733	69366	68133	66766	65533	68750	66150	168	20400	500	50320	100	1	33696518	22914	35.16	2.45	12	0.33	1934.00	27737.00	87700	20230801	-22.46	39300	20230104	73.03	87700	-22.46	20230801	39300	73.03	20230104	87700	-22.46	20230801	39300	73.03	20230104	1.18	Y	393890	500	168 억	1675770	N	N	19082	N	N
69	20230821	131152	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	67900	-100	5	-0.15	6659849100	97862	62.87	68800	68900	67300	88400	47600	68000	68053.50	4.97	0	7794	70733	69366	68133	66766	65533	68750	66150	168	20400	500	50320	100	1	33696518	22880	35.11	2.45	12	0.29	1934.00	27737.00	87700	20230801	-22.58	39300	20230104	72.77	87700	-22.58	20230801	39300	72.77	20230104	87700	-22.58	20230801	39300	72.77	20230104	1.18	Y	393890	500	168 억	1675770	N	N	19082	N	N
70	20230821	121148	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	67800	-200	5	-0.29	5631858700	82717	53.14	68800	68900	67300	88400	47600	68000	68085.92	4.97	0	4074	70733	69366	68133	66766	65533	68750	66150	168	20400	500	50320	100	1	33696518	22846	35.06	2.44	12	0.25	1934.00	27737.00	87700	20230801	-22.69	39300	20230104	72.52	87700	-22.69	20230801	39300	72.52	20230104	87700	-22.69	20230801	39300	72.52	20230104	1.18	Y	393890	500	168 억	1675770	N	N	19082	N	N
71	20230821	111137	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	68500	500	2	0.74	4433933500	65118	41.84	68800	68900	67300	88400	47600	68000	68090.82	4.97	0	-1903	70733	69366	68133	66766	65533	68750	66150	168	20400	500	50320	100	1	33696518	23082	35.42	2.47	12	0.19	1934.00	27737.00	87700	20230801	-21.89	39300	20230104	74.30	87700	-21.89	20230801	39300	74.30	20230104	87700	-21.89	20230801	39300	74.30	20230104	1.18	Y	393890	500	168 억	1675770	N	N	19082	N	N
72	20230821	101135	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	67900	-100	5	-0.15	2809596700	41347	26.56	68800	68900	67300	88400	47600	68000	67951.59	4.97	0	-7848	70733	69366	68133	66766	65533	68750	66150	168	20400	500	50320	100	1	33696518	22880	35.11	2.45	12	0.12	1934.00	27737.00	87700	20230801	-22.58	39300	20230104	72.77	87700	-22.58	20230801	39300	72.77	20230104	87700	-22.58	20230801	39300	72.77	20230104	1.18	Y	393890	500	168 억	1675770	N	N	19082	N	N
73	20230821	091147	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	67800	-200	5	-0.29	698209300	10276	6.60	68800	68900	67300	88400	47600	68000	67945.36	4.97	0	-2371	70733	69366	68133	66766	65533	68750	66150	168	20400	500	50320	100	1	33696518	22846	35.06	2.44	12	0.03	1934.00	27737.00	87700	20230801	-22.69	39300	20230104	72.52	87700	-22.69	20230801	39300	72.52	20230104	87700	-22.69	20230801	39300	72.52	20230104	1.18	Y	393890	500	168 억	1675770	N	N	19082	N	N
74	20230818	161137	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	68000	-2500	5	-3.55	10523909400	155073	80.99	69200	69500	66900	91600	49400	70500	67863.75	4.94	0	-14977	74033	72266	69933	68166	65833	73150	69050	168	21100	500	52170	100	1	33696518	22914	35.16	2.45	12	0.46	1934.00	27737.00	87700	20230801	-22.46	39300	20230104	73.03	87700	-22.46	20230801	39300	73.03	20230104	87700	-22.46	20230801	39300	73.03	20230104	1.23	Y	393890	500	168 억	1663370	N	N	19082	N	N
75	20230818	151127	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	67500	-3000	5	-4.26	9930774100	146330	76.42	69200	69500	66900	91600	49400	70500	67865.61	4.94	0	-15882	74033	72266	69933	68166	65833	73150	69050	168	21100	500	52170	100	1	33696518	22745	34.90	2.43	12	0.43	1934.00	27737.00	87700	20230801	-23.03	39300	20230104	71.76	87700	-23.03	20230801	39300	71.76	20230104	87700	-23.03	20230801	39300	71.76	20230104	1.23	Y	393890	500	168 억	1663370	N	N	6180	N	N
76	20230818	141138	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	67300	-3200	5	-4.54	8415564500	123883	64.70	69200	69500	66900	91600	49400	70500	67931.55	4.94	0	-17619	74033	72266	69933	68166	65833	73150	69050	168	21100	500	52170	100	1	33696518	22678	34.80	2.43	12	0.37	1934.00	27737.00	87700	20230801	-23.26	39300	20230104	71.25	87700	-23.26	20230801	39300	71.25	20230104	87700	-23.26	20230801	39300	71.25	20230104	1.23	Y	393890	500	168 억	1663370	N	N	6180	N	N
77	20230818	131129	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	67300	-3200	5	-4.54	6745665700	99017	51.71	69200	69500	67100	91600	49400	70500	68126.34	4.94	0	-17737	74033	72266	69933	68166	65833	73150	69050	168	21100	500	52170	100	1	33696518	22678	34.80	2.43	12	0.29	1934.00	27737.00	87700	20230801	-23.26	39300	20230104	71.25	87700	-23.26	20230801	39300	71.25	20230104	87700	-23.26	20230801	39300	71.25	20230104	1.23	Y	393890	500	168 억	1663370	N	N	6180	N	N
78	20230818	121142	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	67500	-3000	5	-4.26	5621156400	82314	42.99	69200	69500	67400	91600	49400	70500	68289.19	4.94	0	-14896	74033	72266	69933	68166	65833	73150	69050	168	21100	500	52170	100	1	33696518	22745	34.90	2.43	12	0.24	1934.00	27737.00	87700	20230801	-23.03	39300	20230104	71.76	87700	-23.03	20230801	39300	71.76	20230104	87700	-23.03	20230801	39300	71.76	20230104	1.23	Y	393890	500	168 억	1663370	N	N	6180	N	N
79	20230818	111132	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	68200	-2300	5	-3.26	4268050500	62337	32.56	69200	69500	67500	91600	49400	70500	68467.37	4.94	0	-10643	74033	72266	69933	68166	65833	73150	69050	168	21100	500	52170	100	1	33696518	22981	35.26	2.46	12	0.18	1934.00	27737.00	87700	20230801	-22.23	39300	20230104	73.54	87700	-22.23	20230801	39300	73.54	20230104	87700	-22.23	20230801	39300	73.54	20230104	1.23	Y	393890	500	168 억	1663370	N	N	6180	N	N
80	20230818	101138	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	68400	-2100	5	-2.98	2593421100	37698	19.69	69200	69500	68300	91600	49400	70500	68794.66	4.94	0	-7637	74033	72266	69933	68166	65833	73150	69050	168	21100	500	52170	100	1	33696518	23048	35.37	2.47	12	0.11	1934.00	27737.00	87700	20230801	-22.01	39300	20230104	74.05	87700	-22.01	20230801	39300	74.05	20230104	87700	-22.01	20230801	39300	74.05	20230104	1.23	Y	393890	500	168 억	1663370	N	N	6180	N	N
81	20230818	091144	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69100	-1400	5	-1.99	772942300	11197	5.85	69200	69500	68500	91600	49400	70500	69031.20	4.94	0	-606	74033	72266	69933	68166	65833	73150	69050	168	21100	500	52170	100	1	33696518	23284	35.73	2.49	12	0.03	1934.00	27737.00	87700	20230801	-21.21	39300	20230104	75.83	87700	-21.21	20230801	39300	75.83	20230104	87700	-21.21	20230801	39300	75.83	20230104	1.23	Y	393890	500	168 억	1663370	N	N	6180	N	N
82	20230817	161138	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70500	1700	2	2.47	13402229800	191179	135.41	67700	71700	67600	89400	48200	68800	70101.99	4.93	0	18253	71200	70000	69100	67900	67000	69550	67450	168	20600	500	50910	100	1	33696518	23756	36.45	2.54	12	0.57	1934.00	27737.00	87700	20230801	-19.61	39300	20230104	79.39	87700	-19.61	20230801	39300	79.39	20230104	87700	-19.61	20230801	39300	79.39	20230104	1.26	Y	393890	500	168 억	1659828	N	N	6180	N	N
83	20230817	151145	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70600	1800	2	2.62	12932217700	184519	130.69	67700	71700	67600	89400	48200	68800	70086.10	4.93	0	18502	71200	70000	69100	67900	67000	69550	67450	168	20600	500	50910	100	1	33696518	23790	36.50	2.55	12	0.55	1934.00	27737.00	87700	20230801	-19.50	39300	20230104	79.64	87700	-19.50	20230801	39300	79.64	20230104	87700	-19.50	20230801	39300	79.64	20230104	1.26	Y	393890	500	168 억	1659828	N	N	17693	N	N
84	20230817	141135	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70800	2000	2	2.91	11290464700	161278	114.23	67700	71700	67600	89400	48200	68800	70006.23	4.93	0	17707	71200	70000	69100	67900	67000	69550	67450	168	20600	500	50910	100	1	33696518	23857	36.61	2.55	12	0.48	1934.00	27737.00	87700	20230801	-19.27	39300	20230104	80.15	87700	-19.27	20230801	39300	80.15	20230104	87700	-19.27	20230801	39300	80.15	20230104	1.26	Y	393890	500	168 억	1659828	N	N	17693	N	N
85	20230817	131131	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70500	1700	2	2.47	9904086200	141722	100.38	67700	71700	67600	89400	48200	68800	69883.90	4.93	0	15168	71200	70000	69100	67900	67000	69550	67450	168	20600	500	50910	100	1	33696518	23756	36.45	2.54	12	0.42	1934.00	27737.00	87700	20230801	-19.61	39300	20230104	79.39	87700	-19.61	20230801	39300	79.39	20230104	87700	-19.61	20230801	39300	79.39	20230104	1.26	Y	393890	500	168 억	1659828	N	N	17693	N	N
86	20230817	121134	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70600	1800	2	2.62	8218296300	117880	83.49	67700	71700	67600	89400	48200	68800	69717.48	4.93	0	5931	71200	70000	69100	67900	67000	69550	67450	168	20600	500	50910	100	1	33696518	23790	36.50	2.55	12	0.35	1934.00	27737.00	87700	20230801	-19.50	39300	20230104	79.64	87700	-19.50	20230801	39300	79.64	20230104	87700	-19.50	20230801	39300	79.64	20230104	1.26	Y	393890	500	168 억	1659828	N	N	17693	N	N
87	20230817	111136	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70100	1300	2	1.89	6656713300	95652	67.75	67700	71700	67600	89400	48200	68800	69593.04	4.93	0	4958	71200	70000	69100	67900	67000	69550	67450	168	20600	500	50910	100	1	33696518	23621	36.25	2.53	12	0.28	1934.00	27737.00	87700	20230801	-20.07	39300	20230104	78.37	87700	-20.07	20230801	39300	78.37	20230104	87700	-20.07	20230801	39300	78.37	20230104	1.26	Y	393890	500	168 억	1659828	N	N	17693	N	N
88	20230817	101130	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	71600	2800	2	4.07	4498824900	65016	46.05	67700	71700	67600	89400	48200	68800	69195.66	4.93	0	8500	71200	70000	69100	67900	67000	69550	67450	168	20600	500	50910	100	1	33696518	24127	37.02	2.58	12	0.19	1934.00	27737.00	87700	20230801	-18.36	39300	20230104	82.19	87700	-18.36	20230801	39300	82.19	20230104	87700	-18.36	20230801	39300	82.19	20230104	1.26	Y	393890	500	168 억	1659828	N	N	17693	N	N
89	20230817	091128	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	68000	-800	5	-1.16	940239000	13818	9.79	67700	68800	67600	89400	48200	68800	68044.51	4.93	0	3515	71200	70000	69100	67900	67000	69550	67450	168	20600	500	50910	100	1	33696518	22914	35.16	2.45	12	0.04	1934.00	27737.00	87700	20230801	-22.46	39300	20230104	73.03	87700	-22.46	20230801	39300	73.03	20230104	87700	-22.46	20230801	39300	73.03	20230104	1.26	Y	393890	500	168 억	1659828	N	N	17693	N	N
90	20230816	161134	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	68800	-1200	5	-1.71	9662735800	140010	86.73	69500	70300	68200	91000	49000	70000	69014.88	5.19	0	-30562	72466	71232	70166	68932	67866	71850	69550	168	21000	500	51800	100	1	33696518	23183	35.57	2.48	12	0.42	1934.00	27737.00	87700	20230801	-21.55	39300	20230104	75.06	87700	-21.55	20230801	39300	75.06	20230104	87700	-21.55	20230801	39300	75.06	20230104	1.29	Y	393890	500	168 억	1747810	N	N	17693	N	N
91	20230816	151136	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69100	-900	5	-1.29	8864795300	128439	79.56	69500	70300	68200	91000	49000	70000	69019.48	5.19	0	-27640	72466	71232	70166	68932	67866	71850	69550	168	21000	500	51800	100	1	33696518	23284	35.73	2.49	12	0.38	1934.00	27737.00	87700	20230801	-21.21	39300	20230104	75.83	87700	-21.21	20230801	39300	75.83	20230104	87700	-21.21	20230801	39300	75.83	20230104	1.29	Y	393890	500	168 억	1747810	N	N	19128	N	N
92	20230816	141134	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69300	-700	5	-1.00	6204485700	89830	55.65	69500	70300	68200	91000	49000	70000	69069.16	5.19	0	-18155	72466	71232	70166	68932	67866	71850	69550	168	21000	500	51800	100	1	33696518	23352	35.83	2.50	12	0.27	1934.00	27737.00	87700	20230801	-20.98	39300	20230104	76.34	87700	-20.98	20230801	39300	76.34	20230104	87700	-20.98	20230801	39300	76.34	20230104	1.29	Y	393890	500	168 억	1747810	N	N	19128	N	N
93	20230816	131131	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69400	-600	5	-0.86	4568941200	66072	40.93	69500	70300	68300	91000	49000	70000	69150.91	5.19	0	-11997	72466	71232	70166	68932	67866	71850	69550	168	21000	500	51800	100	1	33696518	23385	35.88	2.50	12	0.20	1934.00	27737.00	87700	20230801	-20.87	39300	20230104	76.59	87700	-20.87	20230801	39300	76.59	20230104	87700	-20.87	20230801	39300	76.59	20230104	1.29	Y	393890	500	168 억	1747810	N	N	19128	N	N
94	20230816	121149	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69100	-900	5	-1.29	3787589800	54808	33.95	69500	70300	68300	91000	49000	70000	69106.46	5.19	0	-9930	72466	71232	70166	68932	67866	71850	69550	168	21000	500	51800	100	1	33696518	23284	35.73	2.49	12	0.16	1934.00	27737.00	87700	20230801	-21.21	39300	20230104	75.83	87700	-21.21	20230801	39300	75.83	20230104	87700	-21.21	20230801	39300	75.83	20230104	1.29	Y	393890	500	168 억	1747810	N	N	19128	N	N
95	20230816	111145	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	68400	-1600	5	-2.29	3056884200	44196	27.38	69500	70300	68300	91000	49000	70000	69166.48	5.19	0	-8626	72466	71232	70166	68932	67866	71850	69550	168	21000	500	51800	100	1	33696518	23048	35.37	2.47	12	0.13	1934.00	27737.00	87700	20230801	-22.01	39300	20230104	74.05	87700	-22.01	20230801	39300	74.05	20230104	87700	-22.01	20230801	39300	74.05	20230104	1.29	Y	393890	500	168 억	1747810	N	N	19128	N	N
96	20230816	101135	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69100	-900	5	-1.29	1867891700	26919	16.68	69500	70300	68300	91000	49000	70000	69389.27	5.19	0	-2724	72466	71232	70166	68932	67866	71850	69550	168	21000	500	51800	100	1	33696518	23284	35.73	2.49	12	0.08	1934.00	27737.00	87700	20230801	-21.21	39300	20230104	75.83	87700	-21.21	20230801	39300	75.83	20230104	87700	-21.21	20230801	39300	75.83	20230104	1.29	Y	393890	500	168 억	1747810	N	N	19128	N	N
97	20230816	091129	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69700	-300	5	-0.43	626220600	9058	5.61	69500	70300	68300	91000	49000	70000	69134.25	5.19	0	-54	72466	71232	70166	68932	67866	71850	69550	168	21000	500	51800	100	1	33696518	23486	36.04	2.51	12	0.03	1934.00	27737.00	87700	20230801	-20.52	39300	20230104	77.35	87700	-20.52	20230801	39300	77.35	20230104	87700	-20.52	20230801	39300	77.35	20230104	1.29	Y	393890	500	168 억	1747810	N	N	19128	N	N
98	20230814	161119	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70000	1300	2	1.89	11276024800	160665	85.01	69300	71400	69100	89300	48100	68700	70183.76	5.19	-304	4777	71033	69866	69233	68066	67433	69550	67750	168	20600	500	50830	100	1	33696518	23588	36.19	2.52	12	0.48	1934.00	27737.00	87700	20230801	-20.18	39300	20230104	78.12	87700	-20.18	20230801	39300	78.12	20230104	87700	-20.18	20230801	39300	78.12	20230104	1.28	Y	393890	500	168 억	1748981	N	N	19128	N	N
99	20230814	151117	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70100	1400	2	2.04	10809353200	154017	81.49	69300	71400	69100	89300	48100	68700	70183.00	5.19	-304	4963	71033	69866	69233	68066	67433	69550	67750	168	20600	500	50830	100	1	33696518	23621	36.25	2.53	12	0.46	1934.00	27737.00	87700	20230801	-20.07	39300	20230104	78.37	87700	-20.07	20230801	39300	78.37	20230104	87700	-20.07	20230801	39300	78.37	20230104	1.28	Y	393890	500	168 억	1748981	N	N	11623	N	N
100	20230814	141120	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70500	1800	2	2.62	8154536000	116352	61.56	69300	71400	69100	89300	48100	68700	70085.23	5.19	-304	-4598	71033	69866	69233	68066	67433	69550	67750	168	20600	500	50830	100	1	33696518	23756	36.45	2.54	12	0.35	1934.00	27737.00	87700	20230801	-19.61	39300	20230104	79.39	87700	-19.61	20230801	39300	79.39	20230104	87700	-19.61	20230801	39300	79.39	20230104	1.28	Y	393890	500	168 억	1748981	N	N	11623	N	N
101	20230814	131106	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69900	1200	2	1.75	7137801900	101797	53.86	69300	71400	69100	89300	48100	68700	70118.21	5.19	-304	-7095	71033	69866	69233	68066	67433	69550	67750	168	20600	500	50830	100	1	33696518	23554	36.14	2.52	12	0.30	1934.00	27737.00	87700	20230801	-20.30	39300	20230104	77.86	87700	-20.30	20230801	39300	77.86	20230104	87700	-20.30	20230801	39300	77.86	20230104	1.28	Y	393890	500	168 억	1748981	N	N	11623	N	N
102	20230814	121116	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70100	1400	2	2.04	6138392300	87563	46.33	69300	71400	69100	89300	48100	68700	70102.82	5.19	-304	-3817	71033	69866	69233	68066	67433	69550	67750	168	20600	500	50830	100	1	33696518	23621	36.25	2.53	12	0.26	1934.00	27737.00	87700	20230801	-20.07	39300	20230104	78.37	87700	-20.07	20230801	39300	78.37	20230104	87700	-20.07	20230801	39300	78.37	20230104	1.28	Y	393890	500	168 억	1748981	N	N	11623	N	N
103	20230814	111108	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69300	600	2	0.87	5085090800	72437	38.33	69300	71400	69100	89300	48100	68700	70200.50	5.19	-304	1296	71033	69866	69233	68066	67433	69550	67750	168	20600	500	50830	100	1	33696518	23352	35.83	2.50	12	0.21	1934.00	27737.00	87700	20230801	-20.98	39300	20230104	76.34	87700	-20.98	20230801	39300	76.34	20230104	87700	-20.98	20230801	39300	76.34	20230104	1.28	Y	393890	500	168 억	1748981	N	N	11623	N	N
104	20230814	101112	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70300	1600	2	2.33	3409193500	48495	25.66	69300	71400	69300	89300	48100	68700	70300.39	5.19	-304	3190	71033	69866	69233	68066	67433	69550	67750	168	20600	500	50830	100	1	33696518	23689	36.35	2.53	12	0.14	1934.00	27737.00	87700	20230801	-19.84	39300	20230104	78.88	87700	-19.84	20230801	39300	78.88	20230104	87700	-19.84	20230801	39300	78.88	20230104	1.28	Y	393890	500	168 억	1748981	N	N	11623	N	N
105	20230814	091108	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70500	1800	2	2.62	844613400	12090	6.40	69300	70600	69300	89300	48100	68700	69861.94	5.19	-304	2912	71033	69866	69233	68066	67433	69550	67750	168	20600	500	50830	100	1	33696518	23756	36.45	2.54	12	0.04	1934.00	27737.00	87700	20230801	-19.61	39300	20230104	79.39	87700	-19.61	20230801	39300	79.39	20230104	87700	-19.61	20230801	39300	79.39	20230104	1.28	Y	393890	500	168 억	1748981	N	N	11623	N	N
106	20230811	161108	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	68700	-800	5	-1.15	13066619600	188015	64.40	69400	70400	68600	90300	48700	69500	69501.51	5.18	-1007	22968	71500	70500	69300	68300	67100	69900	67700	168	20800	500	51430	100	1	33696518	23150	35.52	2.48	12	0.56	1934.00	27737.00	87700	20230801	-21.66	39300	20230104	74.81	87700	-21.66	20230801	39300	74.81	20230104	87700	-21.66	20230801	39300	74.81	20230104	1.31	Y	393890	500	168 억	1745648	N	N	11623	N	N
107	20230811	151102	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	68900	-600	5	-0.86	12397741100	178297	61.07	69400	70400	68600	90300	48700	69500	69534.21	5.18	-1007	19760	71500	70500	69300	68300	67100	69900	67700	168	20800	500	51430	100	1	33696518	23217	35.63	2.48	12	0.53	1934.00	27737.00	87700	20230801	-21.44	39300	20230104	75.32	87700	-21.44	20230801	39300	75.32	20230104	87700	-21.44	20230801	39300	75.32	20230104	1.31	Y	393890	500	168 억	1745648	N	N	9642	N	N
108	20230811	141100	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69100	-400	5	-0.58	10500929100	150816	51.66	69400	70400	68600	90300	48700	69500	69627.42	5.18	-1007	17588	71500	70500	69300	68300	67100	69900	67700	168	20800	500	51430	100	1	33696518	23284	35.73	2.49	12	0.45	1934.00	27737.00	87700	20230801	-21.21	39300	20230104	75.83	87700	-21.21	20230801	39300	75.83	20230104	87700	-21.21	20230801	39300	75.83	20230104	1.31	Y	393890	500	168 억	1745648	N	N	9642	N	N
109	20230811	131100	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70300	800	2	1.15	8987881400	129072	44.21	69400	70400	68600	90300	48700	69500	69634.63	5.18	-1007	15403	71500	70500	69300	68300	67100	69900	67700	168	20800	500	51430	100	1	33696518	23689	36.35	2.53	12	0.38	1934.00	27737.00	87700	20230801	-19.84	39300	20230104	78.88	87700	-19.84	20230801	39300	78.88	20230104	87700	-19.84	20230801	39300	78.88	20230104	1.31	Y	393890	500	168 억	1745648	N	N	9642	N	N
110	20230811	121050	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69700	200	2	0.29	7448089000	107077	36.68	69400	70300	68600	90300	48700	69500	69558.25	5.18	-1007	7223	71500	70500	69300	68300	67100	69900	67700	168	20800	500	51430	100	1	33696518	23486	36.04	2.51	12	0.32	1934.00	27737.00	87700	20230801	-20.52	39300	20230104	77.35	87700	-20.52	20230801	39300	77.35	20230104	87700	-20.52	20230801	39300	77.35	20230104	1.31	Y	393890	500	168 억	1745648	N	N	9642	N	N
111	20230811	111052	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69900	400	2	0.58	6446439300	92689	31.75	69400	70300	68600	90300	48700	69500	69549.13	5.18	-1007	1161	71500	70500	69300	68300	67100	69900	67700	168	20800	500	51430	100	1	33696518	23554	36.14	2.52	12	0.28	1934.00	27737.00	87700	20230801	-20.30	39300	20230104	77.86	87700	-20.30	20230801	39300	77.86	20230104	87700	-20.30	20230801	39300	77.86	20230104	1.31	Y	393890	500	168 억	1745648	N	N	9642	N	N
112	20230811	101044	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69500	0	3	0.00	4884761900	70344	24.09	69400	70300	68600	90300	48700	69500	69441.06	5.18	-1007	-12397	71500	70500	69300	68300	67100	69900	67700	168	20800	500	51430	100	1	33696518	23419	35.94	2.51	12	0.21	1934.00	27737.00	87700	20230801	-20.75	39300	20230104	76.84	87700	-20.75	20230801	39300	76.84	20230104	87700	-20.75	20230801	39300	76.84	20230104	1.31	Y	393890	500	168 억	1745648	N	N	9642	N	N
113	20230811	091059	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70100	600	2	0.86	674179900	9687	3.32	69400	70300	69100	90300	48700	69500	69596.36	5.18	-1007	987	71500	70500	69300	68300	67100	69900	67700	168	20800	500	51430	100	1	33696518	23621	36.25	2.53	12	0.03	1934.00	27737.00	87700	20230801	-20.07	39300	20230104	78.37	87700	-20.07	20230801	39300	78.37	20230104	87700	-20.07	20230801	39300	78.37	20230104	1.31	Y	393890	500	168 억	1745648	N	N	9642	N	N
114	20230810	161047	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69500	-1500	5	-2.11	20098150800	290889	163.94	70200	70300	68100	92300	49700	71000	69091.07	5.02	-993	81528	72933	71966	70933	69966	68933	72450	70450	168	21300	500	52540	100	1	33696518	23419	35.94	2.51	12	0.86	1934.00	27737.00	87700	20230801	-20.75	39300	20230104	76.84	87700	-20.75	20230801	39300	76.84	20230104	87700	-20.75	20230801	39300	76.84	20230104	1.37	Y	393890	500	168 억	1691979	N	N	9502	N	N
115	20230810	151044	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69400	-1600	5	-2.25	19105280500	276612	155.89	70200	70300	68100	92300	49700	71000	69068.87	5.02	-993	80158	72933	71966	70933	69966	68933	72450	70450	168	21300	500	52540	100	1	33696518	23385	35.88	2.50	12	0.82	1934.00	27737.00	87700	20230801	-20.87	39300	20230104	76.59	87700	-20.87	20230801	39300	76.59	20230104	87700	-20.87	20230801	39300	76.59	20230104	1.37	Y	393890	500	168 억	1691979	N	N	7853	N	N
116	20230810	141044	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69200	-1800	5	-2.54	16873516300	244376	137.72	70200	70300	68100	92300	49700	71000	69047.35	5.02	-993	68205	72933	71966	70933	69966	68933	72450	70450	168	21300	500	52540	100	1	33696518	23318	35.78	2.49	12	0.73	1934.00	27737.00	87700	20230801	-21.09	39300	20230104	76.08	87700	-21.09	20230801	39300	76.08	20230104	87700	-21.09	20230801	39300	76.08	20230104	1.37	Y	393890	500	168 억	1691979	N	N	7853	N	N
117	20230810	131035	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69500	-1500	5	-2.11	14979958300	217079	122.34	70200	70300	68100	92300	49700	71000	69006.93	5.02	-993	55938	72933	71966	70933	69966	68933	72450	70450	168	21300	500	52540	100	1	33696518	23419	35.94	2.51	12	0.64	1934.00	27737.00	87700	20230801	-20.75	39300	20230104	76.84	87700	-20.75	20230801	39300	76.84	20230104	87700	-20.75	20230801	39300	76.84	20230104	1.37	Y	393890	500	168 억	1691979	N	N	7853	N	N
118	20230810	121055	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69200	-1800	5	-2.54	12981151500	188234	106.08	70200	70300	68100	92300	49700	71000	68962.83	5.02	-993	38151	72933	71966	70933	69966	68933	72450	70450	168	21300	500	52540	100	1	33696518	23318	35.78	2.49	12	0.56	1934.00	27737.00	87700	20230801	-21.09	39300	20230104	76.08	87700	-21.09	20230801	39300	76.08	20230104	87700	-21.09	20230801	39300	76.08	20230104	1.37	Y	393890	500	168 억	1691979	N	N	7853	N	N
119	20230810	111057	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	68900	-2100	5	-2.96	10270297300	149249	84.11	70200	70300	68100	92300	49700	71000	68813.16	5.02	-993	22330	72933	71966	70933	69966	68933	72450	70450	168	21300	500	52540	100	1	33696518	23217	35.63	2.48	12	0.44	1934.00	27737.00	87700	20230801	-21.44	39300	20230104	75.32	87700	-21.44	20230801	39300	75.32	20230104	87700	-21.44	20230801	39300	75.32	20230104	1.37	Y	393890	500	168 억	1691979	N	N	7853	N	N
120	20230810	101050	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	68400	-2600	5	-3.66	5905645600	85596	48.24	70200	70300	68100	92300	49700	71000	68994.39	5.02	-993	-328	72933	71966	70933	69966	68933	72450	70450	168	21300	500	52540	100	1	33696518	23048	35.37	2.47	12	0.25	1934.00	27737.00	87700	20230801	-22.01	39300	20230104	74.05	87700	-22.01	20230801	39300	74.05	20230104	87700	-22.01	20230801	39300	74.05	20230104	1.37	Y	393890	500	168 억	1691979	N	N	7853	N	N
121	20230810	091100	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	68900	-2100	5	-2.96	1918985600	27769	15.65	70200	70300	68100	92300	49700	71000	69105.25	5.02	-993	8196	72933	71966	70933	69966	68933	72450	70450	168	21300	500	52540	100	1	33696518	23217	35.63	2.48	12	0.08	1934.00	27737.00	87700	20230801	-21.44	39300	20230104	75.32	87700	-21.44	20230801	39300	75.32	20230104	87700	-21.44	20230801	39300	75.32	20230104	1.37	Y	393890	500	168 억	1691979	N	N	7853	N	N
122	20230809	161045	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	71000	300	2	0.42	12485904500	175656	50.29	70000	71900	69900	91900	49500	70700	71082.21	5.00	-1051	11333	73300	72000	70300	69000	67300	72650	69650	168	21200	500	52310	100	1	33696518	23925	36.71	2.56	12	0.52	1934.00	27737.00	87700	20230801	-19.04	39300	20230104	80.66	87700	-19.04	20230801	39300	80.66	20230104	87700	-19.04	20230801	39300	80.66	20230104	1.35	Y	393890	500	168 억	1685135	N	N	7853	N	N
123	20230809	151033	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	71100	400	2	0.57	11900905100	167416	47.93	70000	71900	69900	91900	49500	70700	71086.21	5.00	-1051	10468	73300	72000	70300	69000	67300	72650	69650	168	21200	500	52310	100	1	33696518	23958	36.76	2.56	12	0.50	1934.00	27737.00	87700	20230801	-18.93	39300	20230104	80.92	87700	-18.93	20230801	39300	80.92	20230104	87700	-18.93	20230801	39300	80.92	20230104	1.35	Y	393890	500	168 억	1685135	N	N	16048	N	N
124	20230809	141030	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	71400	700	2	0.99	10318194900	145179	41.56	70000	71900	69900	91900	49500	70700	71072.65	5.00	-1051	9060	73300	72000	70300	69000	67300	72650	69650	168	21200	500	52310	100	1	33696518	24059	36.92	2.57	12	0.43	1934.00	27737.00	87700	20230801	-18.59	39300	20230104	81.68	87700	-18.59	20230801	39300	81.68	20230104	87700	-18.59	20230801	39300	81.68	20230104	1.35	Y	393890	500	168 억	1685135	N	N	16048	N	N
125	20230809	131053	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	71400	700	2	0.99	8812602700	123999	35.50	70000	71900	69900	91900	49500	70700	71070.44	5.00	-1051	11910	73300	72000	70300	69000	67300	72650	69650	168	21200	500	52310	100	1	33696518	24059	36.92	2.57	12	0.37	1934.00	27737.00	87700	20230801	-18.59	39300	20230104	81.68	87700	-18.59	20230801	39300	81.68	20230104	87700	-18.59	20230801	39300	81.68	20230104	1.35	Y	393890	500	168 억	1685135	N	N	16048	N	N
126	20230809	121052	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	71400	700	2	0.99	7827818300	110203	31.55	70000	71900	69900	91900	49500	70700	71031.39	5.00	-1051	7860	73300	72000	70300	69000	67300	72650	69650	168	21200	500	52310	100	1	33696518	24059	36.92	2.57	12	0.33	1934.00	27737.00	87700	20230801	-18.59	39300	20230104	81.68	87700	-18.59	20230801	39300	81.68	20230104	87700	-18.59	20230801	39300	81.68	20230104	1.35	Y	393890	500	168 억	1685135	N	N	16048	N	N
127	20230809	111043	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	71400	700	2	0.99	5912159500	83430	23.88	70000	71600	69900	91900	49500	70700	70864.03	5.00	-1051	6653	73300	72000	70300	69000	67300	72650	69650	168	21200	500	52310	100	1	33696518	24059	36.92	2.57	12	0.25	1934.00	27737.00	87700	20230801	-18.59	39300	20230104	81.68	87700	-18.59	20230801	39300	81.68	20230104	87700	-18.59	20230801	39300	81.68	20230104	1.35	Y	393890	500	168 억	1685135	N	N	16048	N	N
128	20230809	101032	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70900	200	2	0.28	3838060100	54193	15.51	70000	71600	69900	91900	49500	70700	70822.43	5.00	-1051	-2060	73300	72000	70300	69000	67300	72650	69650	168	21200	500	52310	100	1	33696518	23891	36.66	2.56	12	0.16	1934.00	27737.00	87700	20230801	-19.16	39300	20230104	80.41	87700	-19.16	20230801	39300	80.41	20230104	87700	-19.16	20230801	39300	80.41	20230104	1.35	Y	393890	500	168 억	1685135	N	N	16048	N	N
129	20230809	091037	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70500	-200	5	-0.28	742266400	10539	3.02	70000	70900	69900	91900	49500	70700	70426.18	5.00	-1051	2008	73300	72000	70300	69000	67300	72650	69650	168	21200	500	52310	100	1	33696518	23756	36.45	2.54	12	0.03	1934.00	27737.00	87700	20230801	-19.61	39300	20230104	79.39	87700	-19.61	20230801	39300	79.39	20230104	87700	-19.61	20230801	39300	79.39	20230104	1.35	Y	393890	500	168 억	1685135	N	N	16048	N	N
130	20230808	161057	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70700	700	2	1.00	24321960000	347441	57.43	70600	71600	68600	91000	49000	70000	70002.90	4.80	-284	64891	78600	74300	71400	67100	64200	72850	65650	168	21000	500	51800	100	1	33696518	23823	36.56	2.55	12	1.03	1934.00	27737.00	87700	20230801	-19.38	39300	20230104	79.90	87700	-19.38	20230801	39300	79.90	20230104	87700	-19.38	20230801	39300	79.90	20230104	1.40	Y	393890	500	168 억	1617168	N	N	16048	N	N
131	20230808	151043	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70500	500	2	0.71	23119544000	330396	54.61	70600	71600	68600	91000	49000	70000	69975.24	4.80	-284	68216	78600	74300	71400	67100	64200	72850	65650	168	21000	500	51800	100	1	33696518	23756	36.45	2.54	12	0.98	1934.00	27737.00	87700	20230801	-19.61	39300	20230104	79.39	87700	-19.61	20230801	39300	79.39	20230104	87700	-19.61	20230801	39300	79.39	20230104	1.40	Y	393890	500	168 억	1617168	N	N	12714	N	N
132	20230808	141039	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69100	-900	5	-1.29	18454191200	263580	43.57	70600	71600	68600	91000	49000	70000	70013.64	4.80	-284	59269	78600	74300	71400	67100	64200	72850	65650	168	21000	500	51800	100	1	33696518	23284	35.73	2.49	12	0.78	1934.00	27737.00	87700	20230801	-21.21	39300	20230104	75.83	87700	-21.21	20230801	39300	75.83	20230104	87700	-21.21	20230801	39300	75.83	20230104	1.40	Y	393890	500	168 억	1617168	N	N	12714	N	N
133	20230808	131028	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70000	0	3	0.00	13711545800	195295	32.28	70600	71600	68600	91000	49000	70000	70209.67	4.80	-284	32726	78600	74300	71400	67100	64200	72850	65650	168	21000	500	51800	100	1	33696518	23588	36.19	2.52	12	0.58	1934.00	27737.00	87700	20230801	-20.18	39300	20230104	78.12	87700	-20.18	20230801	39300	78.12	20230104	87700	-20.18	20230801	39300	78.12	20230104	1.40	Y	393890	500	168 억	1617168	N	N	12714	N	N
134	20230808	121035	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69800	-200	5	-0.29	11849154400	168657	27.88	70600	71600	68600	91000	49000	70000	70256.30	4.80	-284	29782	78600	74300	71400	67100	64200	72850	65650	168	21000	500	51800	100	1	33696518	23520	36.09	2.52	12	0.50	1934.00	27737.00	87700	20230801	-20.41	39300	20230104	77.61	87700	-20.41	20230801	39300	77.61	20230104	87700	-20.41	20230801	39300	77.61	20230104	1.40	Y	393890	500	168 억	1617168	N	N	12714	N	N
135	20230808	111023	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69900	-100	5	-0.14	8696352500	123710	20.45	70600	71600	68600	91000	49000	70000	70296.86	4.80	-284	18267	78600	74300	71400	67100	64200	72850	65650	168	21000	500	51800	100	1	33696518	23554	36.14	2.52	12	0.37	1934.00	27737.00	87700	20230801	-20.30	39300	20230104	77.86	87700	-20.30	20230801	39300	77.86	20230104	87700	-20.30	20230801	39300	77.86	20230104	1.40	Y	393890	500	168 억	1617168	N	N	12714	N	N
136	20230808	101038	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70600	600	2	0.86	4673115300	66321	10.96	70600	71600	69900	91000	49000	70000	70463.77	4.80	-284	4682	78600	74300	71400	67100	64200	72850	65650	168	21000	500	51800	100	1	33696518	23790	36.50	2.55	12	0.20	1934.00	27737.00	87700	20230801	-19.50	39300	20230104	79.64	87700	-19.50	20230801	39300	79.64	20230104	87700	-19.50	20230801	39300	79.64	20230104	1.40	Y	393890	500	168 억	1617168	N	N	12714	N	N
137	20230808	091043	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70300	300	2	0.43	1917229600	27172	4.49	70600	71600	69900	91000	49000	70000	70564.06	4.80	-284	5831	78600	74300	71400	67100	64200	72850	65650	168	21000	500	51800	100	1	33696518	23689	36.35	2.53	12	0.08	1934.00	27737.00	87700	20230801	-19.84	39300	20230104	78.88	87700	-19.84	20230801	39300	78.88	20230104	87700	-19.84	20230801	39300	78.88	20230104	1.40	Y	393890	500	168 억	1617168	N	N	12714	N	N
138	20230807	161034	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70000	-5400	5	-7.16	42365048000	603085	201.37	75400	75700	68500	98000	52800	75400	70246.60	4.45	-756	78010	79933	77666	76133	73866	72333	76900	73100	168	22600	500	55790	100	1	33696518	23588	36.19	2.52	12	1.79	1934.00	27737.00	87700	20230801	-20.18	39300	20230104	78.12	87700	-20.18	20230801	39300	78.12	20230104	87700	-20.18	20230801	39300	78.12	20230104	1.34	Y	393890	500	168 억	1498701	N	N	12714	N	N
139	20230807	151033	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70400	-5000	5	-6.63	39627958300	564057	188.34	75400	75700	68500	98000	52800	75400	70254.25	4.45	-756	92324	79933	77666	76133	73866	72333	76900	73100	168	22600	500	55790	100	1	33696518	23722	36.40	2.54	12	1.67	1934.00	27737.00	87700	20230801	-19.73	39300	20230104	79.13	87700	-19.73	20230801	39300	79.13	20230104	87700	-19.73	20230801	39300	79.13	20230104	1.34	Y	393890	500	168 억	1498701	N	N	27081	N	N
140	20230807	141039	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69000	-6400	5	-8.49	32847919300	466067	155.62	75400	75700	68500	98000	52800	75400	70477.82	4.45	-756	67450	79933	77666	76133	73866	72333	76900	73100	168	22600	500	55790	100	1	33696518	23251	35.68	2.49	12	1.38	1934.00	27737.00	87700	20230801	-21.32	39300	20230104	75.57	87700	-21.32	20230801	39300	75.57	20230104	87700	-21.32	20230801	39300	75.57	20230104	1.34	Y	393890	500	168 억	1498701	N	N	27081	N	N
141	20230807	131026	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69000	-6400	5	-8.49	28107265500	397264	132.65	75400	75700	68800	98000	52800	75400	70750.84	4.45	-756	50783	79933	77666	76133	73866	72333	76900	73100	168	22600	500	55790	100	1	33696518	23251	35.68	2.49	12	1.18	1934.00	27737.00	87700	20230801	-21.32	39300	20230104	75.57	87700	-21.32	20230801	39300	75.57	20230104	87700	-21.32	20230801	39300	75.57	20230104	1.34	Y	393890	500	168 억	1498701	N	N	27081	N	N
142	20230807	121027	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	69600	-5800	5	-7.69	23084242300	324825	108.46	75400	75700	69500	98000	52800	75400	71065.26	4.45	-756	54177	79933	77666	76133	73866	72333	76900	73100	168	22600	500	55790	100	1	33696518	23453	35.99	2.51	12	0.96	1934.00	27737.00	87700	20230801	-20.64	39300	20230104	77.10	87700	-20.64	20230801	39300	77.10	20230104	87700	-20.64	20230801	39300	77.10	20230104	1.34	Y	393890	500	168 억	1498701	N	N	27081	N	N
143	20230807	111018	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70400	-5000	5	-6.63	19178321200	269109	89.85	75400	75700	69500	98000	52800	75400	71264.34	4.45	-756	53070	79933	77666	76133	73866	72333	76900	73100	168	22600	500	55790	100	1	33696518	23722	36.40	2.54	12	0.80	1934.00	27737.00	87700	20230801	-19.73	39300	20230104	79.13	87700	-19.73	20230801	39300	79.13	20230104	87700	-19.73	20230801	39300	79.13	20230104	1.34	Y	393890	500	168 억	1498701	N	N	27081	N	N
144	20230807	101031	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	70800	-4600	5	-6.10	11352213300	157460	52.58	75400	75700	70600	98000	52800	75400	72093.59	4.45	-756	32399	79933	77666	76133	73866	72333	76900	73100	168	22600	500	55790	100	1	33696518	23857	36.61	2.55	12	0.47	1934.00	27737.00	87700	20230801	-19.27	39300	20230104	80.15	87700	-19.27	20230801	39300	80.15	20230104	87700	-19.27	20230801	39300	80.15	20230104	1.34	Y	393890	500	168 억	1498701	N	N	27081	N	N
145	20230807	091028	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	74600	-800	5	-1.06	984164200	13137	4.39	75400	75700	74400	98000	52800	75400	74911.43	4.45	-756	2153	79933	77666	76133	73866	72333	76900	73100	168	22600	500	55790	100	1	33696518	25138	38.57	2.69	12	0.04	1934.00	27737.00	87700	20230801	-14.94	39300	20230104	89.82	87700	-14.94	20230801	39300	89.82	20230104	87700	-14.94	20230801	39300	89.82	20230104	1.34	Y	393890	500	168 억	1498701	N	N	27081	N	N
146	20230804	161021	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	75400	-2800	5	-3.58	22469121500	297076	96.35	77800	78400	74600	101600	54800	78200	75633.65	4.39	-145	12637	82000	80100	77900	76000	73800	79000	74900	168	23400	500	57860	100	1	33696518	25407	38.99	2.72	12	0.88	1934.00	27737.00	87700	20230801	-14.03	39300	20230104	91.86	87700	-14.03	20230801	39300	91.86	20230104	87700	-14.03	20230801	39300	91.86	20230104	1.38	Y	393890	500	168 억	1477633	N	N	27081	N	N
147	20230804	151020	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	75800	-2400	5	-3.07	21169554400	279853	90.76	77800	78400	74600	101600	54800	78200	75644.41	4.39	-145	8010	82000	80100	77900	76000	73800	79000	74900	168	23400	500	57860	100	1	33696518	25542	39.19	2.73	12	0.83	1934.00	27737.00	87700	20230801	-13.57	39300	20230104	92.88	87700	-13.57	20230801	39300	92.88	20230104	87700	-13.57	20230801	39300	92.88	20230104	1.38	Y	393890	500	168 억	1477633	N	N	21618	N	N
148	20230804	141035	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	75200	-3000	5	-3.84	17603460300	232659	75.46	77800	78400	74600	101600	54800	78200	75661.04	4.39	-145	7850	82000	80100	77900	76000	73800	79000	74900	168	23400	500	57860	100	1	33696518	25340	38.88	2.71	12	0.69	1934.00	27737.00	87700	20230801	-14.25	39300	20230104	91.35	87700	-14.25	20230801	39300	91.35	20230104	87700	-14.25	20230801	39300	91.35	20230104	1.38	Y	393890	500	168 억	1477633	N	N	21618	N	N
149	20230804	131018	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	75900	-2300	5	-2.94	14946103200	197382	64.02	77800	78400	74600	101600	54800	78200	75720.53	4.39	-145	7208	82000	80100	77900	76000	73800	79000	74900	168	23400	500	57860	100	1	33696518	25576	39.25	2.74	12	0.59	1934.00	27737.00	87700	20230801	-13.45	39300	20230104	93.13	87700	-13.45	20230801	39300	93.13	20230104	87700	-13.45	20230801	39300	93.13	20230104	1.38	Y	393890	500	168 억	1477633	N	N	21618	N	N
150	20230804	121011	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	75500	-2700	5	-3.45	13095470600	172923	56.08	77800	78400	74600	101600	54800	78200	75728.72	4.39	-145	4233	82000	80100	77900	76000	73800	79000	74900	168	23400	500	57860	100	1	33696518	25441	39.04	2.72	12	0.51	1934.00	27737.00	87700	20230801	-13.91	39300	20230104	92.11	87700	-13.91	20230801	39300	92.11	20230104	87700	-13.91	20230801	39300	92.11	20230104	1.38	Y	393890	500	168 억	1477633	N	N	21618	N	N
151	20230804	111025	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	74800	-3400	5	-4.35	10177663500	134254	43.54	77800	78400	74600	101600	54800	78200	75807.34	4.39	-145	-9211	82000	80100	77900	76000	73800	79000	74900	168	23400	500	57860	100	1	33696518	25205	38.68	2.70	12	0.40	1934.00	27737.00	87700	20230801	-14.71	39300	20230104	90.33	87700	-14.71	20230801	39300	90.33	20230104	87700	-14.71	20230801	39300	90.33	20230104	1.38	Y	393890	500	168 억	1477633	N	N	21618	N	N
152	20230804	101006	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	75500	-2700	5	-3.45	6512404400	85678	27.79	77800	78400	74600	101600	54800	78200	76007.82	4.39	-145	-1815	82000	80100	77900	76000	73800	79000	74900	168	23400	500	57860	100	1	33696518	25441	39.04	2.72	12	0.25	1934.00	27737.00	87700	20230801	-13.91	39300	20230104	92.11	87700	-13.91	20230801	39300	92.11	20230104	87700	-13.91	20230801	39300	92.11	20230104	1.38	Y	393890	500	168 억	1477633	N	N	21618	N	N
153	20230804	091007	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	77100	-1100	5	-1.41	1271643000	16441	5.33	77800	78400	76300	101600	54800	78200	77340.93	4.39	-145	-3783	82000	80100	77900	76000	73800	79000	74900	168	23400	500	57860	100	1	33696518	25980	39.87	2.78	12	0.05	1934.00	27737.00	87700	20230801	-12.09	39300	20230104	96.18	87700	-12.09	20230801	39300	96.18	20230104	87700	-12.09	20230801	39300	96.18	20230104	1.38	Y	393890	500	168 억	1477633	N	N	21618	N	N
154	20230803	161012	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	78200	-800	5	-1.01	23623921300	305148	58.05	78800	79800	75700	102700	55300	79000	77413.74	4.45	-527	-26255	87733	83366	80133	75766	72533	81750	74150	168	23700	500	58460	100	1	33696518	26351	40.43	2.82	12	0.91	1934.00	27737.00	87700	20230801	-10.83	39300	20230104	98.98	87700	-10.83	20230801	39300	98.98	20230104	87700	-10.83	20230801	39300	98.98	20230104	1.33	Y	393890	500	168 억	1499659	N	N	21618	N	N
155	20230803	151017	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	77900	-1100	5	-1.39	22417723200	289752	55.12	78800	79800	75700	102700	55300	79000	77368.63	4.45	-527	-24464	87733	83366	80133	75766	72533	81750	74150	168	23700	500	58460	100	1	33696518	26250	40.28	2.81	12	0.86	1934.00	27737.00	87700	20230801	-11.17	39300	20230104	98.22	87700	-11.17	20230801	39300	98.22	20230104	87700	-11.17	20230801	39300	98.22	20230104	1.33	Y	393890	500	168 억	1499659	N	N	42734	N	N
156	20230803	141010	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	77400	-1600	5	-2.03	19135743400	247442	47.07	78800	79800	75700	102700	55300	79000	77334.23	4.45	-527	-15046	87733	83366	80133	75766	72533	81750	74150	168	23700	500	58460	100	1	33696518	26081	40.02	2.79	12	0.73	1934.00	27737.00	87700	20230801	-11.74	39300	20230104	96.95	87700	-11.74	20230801	39300	96.95	20230104	87700	-11.74	20230801	39300	96.95	20230104	1.33	Y	393890	500	168 억	1499659	N	N	42734	N	N
157	20230803	131011	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	76900	-2100	5	-2.66	16886190300	218267	41.52	78800	79800	75700	102700	55300	79000	77364.80	4.45	-527	-9889	87733	83366	80133	75766	72533	81750	74150	168	23700	500	58460	100	1	33696518	25913	39.76	2.77	12	0.65	1934.00	27737.00	87700	20230801	-12.31	39300	20230104	95.67	87700	-12.31	20230801	39300	95.67	20230104	87700	-12.31	20230801	39300	95.67	20230104	1.33	Y	393890	500	168 억	1499659	N	N	42734	N	N
158	20230803	121018	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	76700	-2300	5	-2.91	14079036600	181487	34.52	78800	79800	75700	102700	55300	79000	77575.97	4.45	-527	-8746	87733	83366	80133	75766	72533	81750	74150	168	23700	500	58460	100	1	33696518	25845	39.66	2.77	12	0.54	1934.00	27737.00	87700	20230801	-12.54	39300	20230104	95.17	87700	-12.54	20230801	39300	95.17	20230104	87700	-12.54	20230801	39300	95.17	20230104	1.33	Y	393890	500	168 억	1499659	N	N	42734	N	N
159	20230803	111005	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	76600	-2400	5	-3.04	10846590400	139175	26.47	78800	79800	76500	102700	55300	79000	77934.87	4.45	-527	-719	87733	83366	80133	75766	72533	81750	74150	168	23700	500	58460	100	1	33696518	25812	39.61	2.76	12	0.41	1934.00	27737.00	87700	20230801	-12.66	39300	20230104	94.91	87700	-12.66	20230801	39300	94.91	20230104	87700	-12.66	20230801	39300	94.91	20230104	1.33	Y	393890	500	168 억	1499659	N	N	42734	N	N
160	20230803	101002	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	78600	-400	5	-0.51	7124924800	91209	17.35	78800	79800	76900	102700	55300	79000	78116.43	4.45	-527	1010	87733	83366	80133	75766	72533	81750	74150	168	23700	500	58460	100	1	33696518	26485	40.64	2.83	12	0.27	1934.00	27737.00	87700	20230801	-10.38	39300	20230104	100.00	87700	-10.38	20230801	39300	100.00	20230104	87700	-10.38	20230801	39300	100.00	20230104	1.33	Y	393890	500	168 억	1499659	N	N	42734	N	N
161	20230803	091004	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	77300	-1700	5	-2.15	2053405400	26219	4.99	78800	79800	77200	102700	55300	79000	78317.35	4.45	-527	2252	87733	83366	80133	75766	72533	81750	74150	168	23700	500	58460	100	1	33696518	26047	39.97	2.79	12	0.08	1934.00	27737.00	87700	20230801	-11.86	39300	20230104	96.69	87700	-11.86	20230801	39300	96.69	20230104	87700	-11.86	20230801	39300	96.69	20230104	1.33	Y	393890	500	168 억	1499659	N	N	42734	N	N
162	20230802	161012	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	79000	-4400	5	-5.28	41994105800	522993	49.45	83700	84500	76900	108400	58400	83400	80287.59	4.43	-1523	-27039	91266	87332	83766	79832	76266	85550	78050	168	25000	500	61710	100	1	33696518	26620	40.85	2.85	12	1.55	1934.00	27737.00	87700	20230801	-9.92	39300	20230104	101.02	87700	-9.92	20230801	39300	101.02	20230104	87700	-9.92	20230801	39300	101.02	20230104	1.21	Y	393890	500	168 억	1494305	N	N	42734	N	N
163	20230802	151024	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	79600	-3800	5	-4.56	39437221500	490903	46.41	83700	84500	76900	108400	58400	83400	80324.24	4.43	-1523	-24234	91266	87332	83766	79832	76266	85550	78050	168	25000	500	61710	100	1	33696518	26822	41.16	2.87	12	1.46	1934.00	27737.00	87700	20230801	-9.24	39300	20230104	102.54	87700	-9.24	20230801	39300	102.54	20230104	87700	-9.24	20230801	39300	102.54	20230104	1.21	Y	393890	500	168 억	1494305	N	N	116603	N	N
164	20230802	141011	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	77800	-5600	5	-6.71	34152860600	423653	40.06	83700	84500	76900	108400	58400	83400	80602.70	4.43	-1523	-6982	91266	87332	83766	79832	76266	85550	78050	168	25000	500	61710	100	1	33696518	26216	40.23	2.80	12	1.26	1934.00	27737.00	87700	20230801	-11.29	39300	20230104	97.96	87700	-11.29	20230801	39300	97.96	20230104	87700	-11.29	20230801	39300	97.96	20230104	1.21	Y	393890	500	168 억	1494305	N	N	116603	N	N
165	20230802	131003	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	79000	-4400	5	-5.28	28627706400	352606	33.34	83700	84500	78000	108400	58400	83400	81177.03	4.43	-1523	-10728	91266	87332	83766	79832	76266	85550	78050	168	25000	500	61710	100	1	33696518	26620	40.85	2.85	12	1.05	1934.00	27737.00	87700	20230801	-9.92	39300	20230104	101.02	87700	-9.92	20230801	39300	101.02	20230104	87700	-9.92	20230801	39300	101.02	20230104	1.21	Y	393890	500	168 억	1494305	N	N	116603	N	N
166	20230802	120959	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	79200	-4200	5	-5.04	24154188300	295756	27.96	83700	84500	78600	108400	58400	83400	81658.18	4.43	-1523	-7835	91266	87332	83766	79832	76266	85550	78050	168	25000	500	61710	100	1	33696518	26688	40.95	2.86	12	0.88	1934.00	27737.00	87700	20230801	-9.69	39300	20230104	101.53	87700	-9.69	20230801	39300	101.53	20230104	87700	-9.69	20230801	39300	101.53	20230104	1.21	Y	393890	500	168 억	1494305	N	N	116603	N	N
167	20230802	111003	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	79900	-3500	5	-4.20	19541507700	237463	22.45	83700	84500	79800	108400	58400	83400	82283.97	4.43	-1523	-8897	91266	87332	83766	79832	76266	85550	78050	168	25000	500	61710	100	1	33696518	26924	41.31	2.88	12	0.70	1934.00	27737.00	87700	20230801	-8.89	39300	20230104	103.31	87700	-8.89	20230801	39300	103.31	20230104	87700	-8.89	20230801	39300	103.31	20230104	1.21	Y	393890	500	168 억	1494305	N	N	116603	N	N
168	20230802	101003	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	81900	-1500	5	-1.80	12646399100	152070	14.38	83700	84500	81700	108400	58400	83400	83158.70	4.43	-1523	-7677	91266	87332	83766	79832	76266	85550	78050	168	25000	500	61710	100	1	33696518	27597	42.35	2.95	12	0.45	1934.00	27737.00	87700	20230801	-6.61	39300	20230104	108.40	87700	-6.61	20230801	39300	108.40	20230104	87700	-6.61	20230801	39300	108.40	20230104	1.21	Y	393890	500	168 억	1494305	N	N	116603	N	N
169	20230802	091002	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	83700	300	2	0.36	4771062900	57085	5.40	83700	84500	82200	108400	58400	83400	83584.32	4.43	-1523	1411	91266	87332	83766	79832	76266	85550	78050	168	25000	500	61710	100	1	33696518	28204	43.28	3.02	12	0.17	1934.00	27737.00	87700	20230801	-4.56	39300	20230104	112.98	87700	-4.56	20230801	39300	112.98	20230104	87700	-4.56	20230801	39300	112.98	20230104	1.21	Y	393890	500	168 억	1494305	N	N	116603	N	N
170	20230801	161001	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	83400	-2600	5	-3.02	88106207600	1048496	96.38	87700	87700	80200	111800	60200	86000	84023.27	5.09	-1965	-211434	91800	88900	83800	80900	75800	90350	82350	168	25800	500	63640	100	1	33696518	28103	43.12	3.01	12	3.11	1934.00	27737.00	87700	20230801	-4.90	39300	20230104	112.21	87700	-4.90	20230801	39300	112.21	20230104	87700	-4.90	20230801	39300	112.21	20230104	1.21	Y	393890	500	168 억	1714778	N	N	116603	N	N
171	20230801	150957	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	83600	-2400	5	-2.79	84477469700	1005168	92.40	87700	87700	80200	111800	60200	86000	84034.51	5.09	-1965	-205090	91800	88900	83800	80900	75800	90350	82350	168	25800	500	63640	100	1	33696518	28170	43.23	3.01	12	2.98	1934.00	27737.00	87700	20230801	-4.68	39300	20230104	112.72	87700	-4.68	20230801	39300	112.72	20230104	87700	-4.68	20230801	39300	112.72	20230104	1.21	Y	393890	500	168 억	1714778	N	N	53287	N	N
172	20230801	141015	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	82500	-3500	5	-4.07	72335159800	858673	78.93	87700	87700	80200	111800	60200	86000	84231.55	5.09	-1965	-194545	91800	88900	83800	80900	75800	90350	82350	168	25800	500	63640	100	1	33696518	27800	42.66	2.97	12	2.55	1934.00	27737.00	87700	20230801	-5.93	39300	20230104	109.92	87700	-5.93	20230801	39300	109.92	20230104	87700	-5.93	20230801	39300	109.92	20230104	1.21	Y	393890	500	168 억	1714778	N	N	53287	N	N
173	20230801	130952	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	83100	-2900	5	-3.37	58244359000	686243	63.08	87700	87700	82900	111800	60200	86000	84866.96	5.09	-1965	-157581	91800	88900	83800	80900	75800	90350	82350	168	25800	500	63640	100	1	33696518	28002	42.97	3.00	12	2.04	1934.00	27737.00	87700	20230801	-5.25	39300	20230104	111.45	87700	-5.25	20230801	39300	111.45	20230104	87700	-5.25	20230801	39300	111.45	20230104	1.21	Y	393890	500	168 억	1714778	N	N	53287	N	N
174	20230801	120952	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	84200	-1800	5	-2.09	52449866100	617244	56.74	87700	87700	82900	111800	60200	86000	84966.90	5.09	-1965	-140843	91800	88900	83800	80900	75800	90350	82350	168	25800	500	63640	100	1	33696518	28372	43.54	3.04	12	1.83	1934.00	27737.00	87700	20230801	-3.99	39300	20230104	114.25	87700	-3.99	20230801	39300	114.25	20230104	87700	-3.99	20230801	39300	114.25	20230104	1.21	Y	393890	500	168 억	1714778	N	N	53287	N	N
175	20230801	110948	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	84000	-2000	5	-2.33	48714011000	572877	52.66	87700	87700	82900	111800	60200	86000	85026.48	5.09	-1965	-124760	91800	88900	83800	80900	75800	90350	82350	168	25800	500	63640	100	1	33696518	28305	43.43	3.03	12	1.70	1934.00	27737.00	87700	20230801	-4.22	39300	20230104	113.74	87700	-4.22	20230801	39300	113.74	20230104	87700	-4.22	20230801	39300	113.74	20230104	1.21	Y	393890	500	168 억	1714778	N	N	53287	N	N
176	20230801	100955	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	86200	200	2	0.23	40233410000	472747	43.45	87700	87700	82900	111800	60200	86000	85097.16	5.09	-1965	-109942	91800	88900	83800	80900	75800	90350	82350	168	25800	500	63640	100	1	33696518	29046	44.57	3.11	12	1.40	1934.00	27737.00	87700	20230801	-1.71	39300	20230104	119.34	87700	-1.71	20230801	39300	119.34	20230104	87700	-1.71	20230801	39300	119.34	20230104	1.21	Y	393890	500	168 억	1714778	N	N	53287	N	N
177	20230801	090946	55	50.00	KSQ150	신고가	일반전기전자	N	N	N	Y	50	N	83600	-2400	5	-2.79	18768615300	218292	20.07	87700	87700	83500	111800	60200	86000	85978.98	5.09	-1965	-56704	91800	88900	83800	80900	75800	90350	82350	168	25800	500	63640	100	1	33696518	28170	43.23	3.01	12	0.65	1934.00	27737.00	87700	20230801	-4.68	39300	20230104	112.72	87700	-4.68	20230801	39300	112.72	20230104	87700	-4.68	20230801	39300	112.72	20230104	1.21	Y	393890	500	168 억	1714778	N	N	53287	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History