KissMeData/166090/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

84 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	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	160916	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50300	3800	2	8.17	10825284950	220758	127.17	46700	51000	45800	60400	32550	46500	49036.89	22.24	-50329	48733	47616	46783	45666	44833	47200	45250	99	13900	500	35340	100	1	19777674	9948	29.06	2.46	12	1.12	1731.00	20443.00	69300	20240702	-27.42	41750	20230818	20.48	69300	-27.42	20240702	44600	12.78	20240205	69300	-27.42	20240702	41750	20.48	20230818	1.14	N	166090	500	98 억	4399379	N	N	688	N	N
3	20240731	150929	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50300	3800	2	8.17	10296689950	210245	121.11	46700	51000	45800	60400	32550	46500	48975.19	22.24	-48363	48733	47616	46783	45666	44833	47200	45250	99	13900	500	35340	100	1	19777674	9948	29.06	2.46	12	1.06	1731.00	20443.00	69300	20240702	-27.42	41750	20230818	20.48	69300	-27.42	20240702	44600	12.78	20240205	69300	-27.42	20240702	41750	20.48	20230818	1.14	N	166090	500	98 억	4399379	N	N	784	N	N
4	20240731	140928	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50100	3600	2	7.74	7208828200	149006	85.84	46700	50400	45800	60400	32550	46500	48379.95	22.24	-25468	48733	47616	46783	45666	44833	47200	45250	99	13900	500	35340	100	1	19777674	9909	28.94	2.45	12	0.75	1731.00	20443.00	69300	20240702	-27.71	41750	20230818	20.00	69300	-27.71	20240702	44600	12.33	20240205	69300	-27.71	20240702	41750	20.00	20230818	1.14	N	166090	500	98 억	4399379	N	N	784	N	N
5	20240731	130924	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48100	1600	2	3.44	2709081100	57864	33.33	46700	48200	45800	60400	32550	46500	46818.30	22.24	-6486	48733	47616	46783	45666	44833	47200	45250	99	13900	500	35340	50	1	19777674	9513	27.79	2.35	12	0.29	1731.00	20443.00	69300	20240702	-30.59	41750	20230818	15.21	69300	-30.59	20240702	44600	7.85	20240205	69300	-30.59	20240702	41750	15.21	20230818	1.14	N	166090	500	98 억	4399379	N	N	784	N	N
6	20240731	120924	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46650	150	2	0.32	1544765900	33345	19.21	46700	46800	45800	60400	32550	46500	46326.55	22.24	-7501	48733	47616	46783	45666	44833	47200	45250	99	13900	500	35340	50	1	19777674	9226	26.95	2.28	12	0.17	1731.00	20443.00	69300	20240702	-32.68	41750	20230818	11.74	69300	-32.68	20240702	44600	4.60	20240205	69300	-32.68	20240702	41750	11.74	20230818	1.14	N	166090	500	98 억	4399379	N	N	784	N	N
7	20240731	110927	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46200	-300	5	-0.65	1260950350	27229	15.69	46700	46800	45800	60400	32550	46500	46308.81	22.24	-6492	48733	47616	46783	45666	44833	47200	45250	99	13900	500	35340	50	1	19777674	9137	26.69	2.26	12	0.14	1731.00	20443.00	69300	20240702	-33.33	41750	20230818	10.66	69300	-33.33	20240702	44600	3.59	20240205	69300	-33.33	20240702	41750	10.66	20230818	1.14	N	166090	500	98 억	4399379	N	N	784	N	N
8	20240731	100923	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46350	-150	5	-0.32	876633350	18903	10.89	46700	46800	45800	60400	32550	46500	46375.09	22.24	-4065	48733	47616	46783	45666	44833	47200	45250	99	13900	500	35340	50	1	19777674	9167	26.78	2.27	12	0.10	1731.00	20443.00	69300	20240702	-33.12	41750	20230818	11.02	69300	-33.12	20240702	44600	3.92	20240205	69300	-33.12	20240702	41750	11.02	20230818	1.14	N	166090	500	98 억	4399379	N	N	784	N	N
9	20240731	090922	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	45900	-600	5	-1.29	264296600	5708	3.29	46700	46700	45850	60400	32550	46500	46301.45	22.24	-2449	48733	47616	46783	45666	44833	47200	45250	99	13900	500	35340	50	1	19777674	9078	26.52	2.25	12	0.03	1731.00	20443.00	69300	20240702	-33.77	41750	20230818	9.94	69300	-33.77	20240702	44600	2.91	20240205	69300	-33.77	20240702	41750	9.94	20230818	1.14	N	166090	500	98 억	4399379	N	N	784	N	N
10	20240730	160900	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46500	-1950	5	-4.02	8044046300	173336	190.54	47850	47900	45950	62900	33950	48450	46405.77	22.02	37148	49950	49200	48450	47700	46950	49575	48075	99	14450	500	36820	50	1	19777674	9197	26.86	2.27	12	0.88	1731.00	20443.00	69300	20240702	-32.90	41750	20230818	11.38	69300	-32.90	20240702	44600	4.26	20240205	69300	-32.90	20240702	41750	11.38	20230818	1.10	N	166090	500	98 억	4354482	N	N	784	N	N
11	20240730	150917	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46000	-2450	5	-5.06	7527097950	162172	178.26	47850	47900	46000	62900	33950	48450	46412.72	22.02	34878	49950	49200	48450	47700	46950	49575	48075	99	14450	500	36820	50	1	19777674	9098	26.57	2.25	12	0.82	1731.00	20443.00	69300	20240702	-33.62	41750	20230818	10.18	69300	-33.62	20240702	44600	3.14	20240205	69300	-33.62	20240702	41750	10.18	20230818	1.10	N	166090	500	98 억	4354482	N	N	3	N	N
12	20240730	140906	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46550	-1900	5	-3.92	5400716100	116162	127.69	47850	47900	46000	62900	33950	48450	46490.86	22.02	25288	49950	49200	48450	47700	46950	49575	48075	99	14450	500	36820	50	1	19777674	9207	26.89	2.28	12	0.59	1731.00	20443.00	69300	20240702	-32.83	41750	20230818	11.50	69300	-32.83	20240702	44600	4.37	20240205	69300	-32.83	20240702	41750	11.50	20230818	1.10	N	166090	500	98 억	4354482	N	N	3	N	N
13	20240730	130911	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46200	-2250	5	-4.64	4302934600	92468	101.64	47850	47900	46000	62900	33950	48450	46531.72	22.02	14451	49950	49200	48450	47700	46950	49575	48075	99	14450	500	36820	50	1	19777674	9137	26.69	2.26	12	0.47	1731.00	20443.00	69300	20240702	-33.33	41750	20230818	10.66	69300	-33.33	20240702	44600	3.59	20240205	69300	-33.33	20240702	41750	10.66	20230818	1.10	N	166090	500	98 억	4354482	N	N	3	N	N
14	20240730	120904	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46200	-2250	5	-4.64	3288424550	70485	77.48	47850	47900	46100	62900	33950	48450	46651.06	22.02	6049	49950	49200	48450	47700	46950	49575	48075	99	14450	500	36820	50	1	19777674	9137	26.69	2.26	12	0.36	1731.00	20443.00	69300	20240702	-33.33	41750	20230818	10.66	69300	-33.33	20240702	44600	3.59	20240205	69300	-33.33	20240702	41750	10.66	20230818	1.10	N	166090	500	98 억	4354482	N	N	3	N	N
15	20240730	110910	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46300	-2150	5	-4.44	2017964800	42995	47.26	47850	47900	46300	62900	33950	48450	46930.45	22.02	-3846	49950	49200	48450	47700	46950	49575	48075	99	14450	500	36820	50	1	19777674	9157	26.75	2.26	12	0.22	1731.00	20443.00	69300	20240702	-33.19	41750	20230818	10.90	69300	-33.19	20240702	44600	3.81	20240205	69300	-33.19	20240702	41750	10.90	20230818	1.10	N	166090	500	98 억	4354482	N	N	3	N	N
16	20240730	100916	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	46600	-1850	5	-3.82	1246468050	26434	29.06	47850	47900	46550	62900	33950	48450	47147.81	22.02	-4765	49950	49200	48450	47700	46950	49575	48075	99	14450	500	36820	50	1	19777674	9216	26.92	2.28	12	0.13	1731.00	20443.00	69300	20240702	-32.76	41750	20230818	11.62	69300	-32.76	20240702	44600	4.48	20240205	69300	-32.76	20240702	41750	11.62	20230818	1.10	N	166090	500	98 억	4354482	N	N	3	N	N
17	20240730	090920	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47600	-850	5	-1.75	186977400	3916	4.30	47850	47900	47550	62900	33950	48450	47723.86	22.02	-1667	49950	49200	48450	47700	46950	49575	48075	99	14450	500	36820	50	1	19777674	9414	27.50	2.33	12	0.02	1731.00	20443.00	69300	20240702	-31.31	41750	20230818	14.01	69300	-31.31	20240702	44600	6.73	20240205	69300	-31.31	20240702	41750	14.01	20230818	1.10	N	166090	500	98 억	4354482	N	N	3	N	N
18	20240729	160859	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48450	1050	2	2.22	4392209950	90764	70.69	48400	49200	47700	61600	33200	47400	48391.48	22.08	-9030	49533	48466	47733	46666	45933	48100	46300	99	14200	500	36020	50	1	19777674	9582	27.99	2.37	12	0.46	1731.00	20443.00	69300	20240702	-30.09	41750	20230818	16.05	69300	-30.09	20240702	44600	8.63	20240205	69300	-30.09	20240702	41750	16.05	20230818	1.04	N	166090	500	98 억	4366770	N	N	3	N	N
19	20240729	150914	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48300	900	2	1.90	4285522700	88557	68.97	48400	49200	47700	61600	33200	47400	48392.82	22.08	-9205	49533	48466	47733	46666	45933	48100	46300	99	14200	500	36020	50	1	19777674	9553	27.90	2.36	12	0.45	1731.00	20443.00	69300	20240702	-30.30	41750	20230818	15.69	69300	-30.30	20240702	44600	8.30	20240205	69300	-30.30	20240702	41750	15.69	20230818	1.04	N	166090	500	98 억	4366770	N	N	0	N	N
20	20240729	140918	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48200	800	2	1.69	3770188450	77886	60.66	48400	49200	47700	61600	33200	47400	48406.50	22.08	-7758	49533	48466	47733	46666	45933	48100	46300	99	14200	500	36020	50	1	19777674	9533	27.85	2.36	12	0.39	1731.00	20443.00	69300	20240702	-30.45	41750	20230818	15.45	69300	-30.45	20240702	44600	8.07	20240205	69300	-30.45	20240702	41750	15.45	20230818	1.04	N	166090	500	98 억	4366770	N	N	0	N	N
21	20240729	130917	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48150	750	2	1.58	3259698250	67280	52.40	48400	49200	47700	61600	33200	47400	48449.74	22.08	-9186	49533	48466	47733	46666	45933	48100	46300	99	14200	500	36020	50	1	19777674	9523	27.82	2.36	12	0.34	1731.00	20443.00	69300	20240702	-30.52	41750	20230818	15.33	69300	-30.52	20240702	44600	7.96	20240205	69300	-30.52	20240702	41750	15.33	20230818	1.04	N	166090	500	98 억	4366770	N	N	0	N	N
22	20240729	120914	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48050	650	2	1.37	2992588700	61731	48.08	48400	49200	47700	61600	33200	47400	48477.89	22.08	-9980	49533	48466	47733	46666	45933	48100	46300	99	14200	500	36020	50	1	19777674	9503	27.76	2.35	12	0.31	1731.00	20443.00	69300	20240702	-30.66	41750	20230818	15.09	69300	-30.66	20240702	44600	7.74	20240205	69300	-30.66	20240702	41750	15.09	20230818	1.04	N	166090	500	98 억	4366770	N	N	0	N	N
23	20240729	110906	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48300	900	2	1.90	2777663900	57256	44.59	48400	49200	47700	61600	33200	47400	48513.06	22.08	-10083	49533	48466	47733	46666	45933	48100	46300	99	14200	500	36020	50	1	19777674	9553	27.90	2.36	12	0.29	1731.00	20443.00	69300	20240702	-30.30	41750	20230818	15.69	69300	-30.30	20240702	44600	8.30	20240205	69300	-30.30	20240702	41750	15.69	20230818	1.04	N	166090	500	98 억	4366770	N	N	0	N	N
24	20240729	100903	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48500	1100	2	2.32	1905238450	39212	30.54	48400	49200	47900	61600	33200	47400	48588.15	22.08	-9031	49533	48466	47733	46666	45933	48100	46300	99	14200	500	36020	50	1	19777674	9592	28.02	2.37	12	0.20	1731.00	20443.00	69300	20240702	-30.01	41750	20230818	16.17	69300	-30.01	20240702	44600	8.74	20240205	69300	-30.01	20240702	41750	16.17	20230818	1.04	N	166090	500	98 억	4366770	N	N	0	N	N
25	20240729	090903	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48550	1150	2	2.43	408833750	8412	6.55	48400	48900	48400	61600	33200	47400	48601.25	22.08	1548	49533	48466	47733	46666	45933	48100	46300	99	14200	500	36020	50	1	19777674	9602	28.05	2.37	12	0.04	1731.00	20443.00	69300	20240702	-29.94	41750	20230818	16.29	69300	-29.94	20240702	44600	8.86	20240205	69300	-29.94	20240702	41750	16.29	20230818	1.04	N	166090	500	98 억	4366770	N	N	0	N	N
26	20240726	160850	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47400	-950	5	-1.96	6131260350	128118	48.78	48350	48800	47000	62800	33850	48350	47856.46	22.09	-9674	51583	49966	48983	47366	46383	49475	46875	99	14450	500	36740	50	1	19777674	9375	27.38	2.32	12	0.65	1731.00	20443.00	69300	20240702	-31.60	41750	20230818	13.53	69300	-31.60	20240702	44600	6.28	20240205	69300	-31.60	20240702	41750	13.53	20230818	1.02	N	166090	500	98 억	4369334	N	N	0	N	N
27	20240726	150858	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47100	-1250	5	-2.59	5636683450	117633	44.79	48350	48800	47050	62800	33850	48350	47917.54	22.09	-11938	51583	49966	48983	47366	46383	49475	46875	99	14450	500	36740	50	1	19777674	9315	27.21	2.30	12	0.59	1731.00	20443.00	69300	20240702	-32.03	41750	20230818	12.81	69300	-32.03	20240702	44600	5.61	20240205	69300	-32.03	20240702	41750	12.81	20230818	1.02	N	166090	500	98 억	4369334	N	N	0	N	N
28	20240726	140859	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	47500	-850	5	-1.76	3580798750	74289	28.28	48350	48800	47400	62800	33850	48350	48200.93	22.09	-15811	51583	49966	48983	47366	46383	49475	46875	99	14450	500	36740	50	1	19777674	9394	27.44	2.32	12	0.38	1731.00	20443.00	69300	20240702	-31.46	41750	20230818	13.77	69300	-31.46	20240702	44600	6.50	20240205	69300	-31.46	20240702	41750	13.77	20230818	1.02	N	166090	500	98 억	4369334	N	N	0	N	N
29	20240726	130901	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48100	-250	5	-0.52	2278861850	47118	17.94	48350	48800	48000	62800	33850	48350	48365.00	22.09	-12163	51583	49966	48983	47366	46383	49475	46875	99	14450	500	36740	50	1	19777674	9513	27.79	2.35	12	0.24	1731.00	20443.00	69300	20240702	-30.59	41750	20230818	15.21	69300	-30.59	20240702	44600	7.85	20240205	69300	-30.59	20240702	41750	15.21	20230818	1.02	N	166090	500	98 억	4369334	N	N	0	N	N
30	20240726	120903	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48150	-200	5	-0.41	1951610500	40323	15.35	48350	48800	48000	62800	33850	48350	48399.44	22.09	-10190	51583	49966	48983	47366	46383	49475	46875	99	14450	500	36740	50	1	19777674	9523	27.82	2.36	12	0.20	1731.00	20443.00	69300	20240702	-30.52	41750	20230818	15.33	69300	-30.52	20240702	44600	7.96	20240205	69300	-30.52	20240702	41750	15.33	20230818	1.02	N	166090	500	98 억	4369334	N	N	0	N	N
31	20240726	110905	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48300	-50	5	-0.10	1564262950	32314	12.30	48350	48800	48000	62800	33850	48350	48408.21	22.09	-11570	51583	49966	48983	47366	46383	49475	46875	99	14450	500	36740	50	1	19777674	9553	27.90	2.36	12	0.16	1731.00	20443.00	69300	20240702	-30.30	41750	20230818	15.69	69300	-30.30	20240702	44600	8.30	20240205	69300	-30.30	20240702	41750	15.69	20230818	1.02	N	166090	500	98 억	4369334	N	N	0	N	N
32	20240726	100858	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48450	100	2	0.21	898574000	18534	7.06	48350	48800	48150	62800	33850	48350	48482.46	22.09	-7849	51583	49966	48983	47366	46383	49475	46875	99	14450	500	36740	50	1	19777674	9582	27.99	2.37	12	0.09	1731.00	20443.00	69300	20240702	-30.09	41750	20230818	16.05	69300	-30.09	20240702	44600	8.63	20240205	69300	-30.09	20240702	41750	16.05	20230818	1.02	N	166090	500	98 억	4369334	N	N	0	N	N
33	20240726	090855	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48550	200	2	0.41	212344350	4383	1.67	48350	48800	48150	62800	33850	48350	48447.26	22.09	-1272	51583	49966	48983	47366	46383	49475	46875	99	14450	500	36740	50	1	19777674	9602	28.05	2.37	12	0.02	1731.00	20443.00	69300	20240702	-29.94	41750	20230818	16.29	69300	-29.94	20240702	44600	8.86	20240205	69300	-29.94	20240702	41750	16.29	20230818	1.02	N	166090	500	98 억	4369334	N	N	0	N	N
34	20240725	160855	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48350	-3050	5	-5.93	12788800850	262091	290.89	50000	50600	48000	66800	36000	51400	48795.70	22.11	-28915	53466	52432	51566	50532	49666	52950	51050	99	15400	500	39060	50	1	19777674	9563	27.93	2.37	12	1.33	1731.00	20443.00	69300	20240702	-30.23	41750	20230818	15.81	69300	-30.23	20240702	44600	8.41	20240205	69300	-30.23	20240702	41750	15.81	20230818	1.01	N	166090	500	98 억	4373467	N	N	3576	N	N
35	20240725	150906	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48200	-3200	5	-6.23	12258439500	251095	278.68	50000	50600	48000	66800	36000	51400	48819.83	22.11	-26913	53466	52432	51566	50532	49666	52950	51050	99	15400	500	39060	50	1	19777674	9533	27.85	2.36	12	1.27	1731.00	20443.00	69300	20240702	-30.45	41750	20230818	15.45	69300	-30.45	20240702	44600	8.07	20240205	69300	-30.45	20240702	41750	15.45	20230818	1.01	N	166090	500	98 억	4373467	N	N	3576	N	N
36	20240725	140904	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48550	-2850	5	-5.54	9313417550	190009	210.89	50000	50600	48100	66800	36000	51400	49015.55	22.11	-15486	53466	52432	51566	50532	49666	52950	51050	99	15400	500	39060	50	1	19777674	9602	28.05	2.37	12	0.96	1731.00	20443.00	69300	20240702	-29.94	41750	20230818	16.29	69300	-29.94	20240702	44600	8.86	20240205	69300	-29.94	20240702	41750	16.29	20230818	1.01	N	166090	500	98 억	4373467	N	N	3576	N	N
37	20240725	130857	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49150	-2250	5	-4.38	7775458350	158516	175.93	50000	50600	48100	66800	36000	51400	49051.43	22.11	-15836	53466	52432	51566	50532	49666	52950	51050	99	15400	500	39060	50	1	19777674	9721	28.39	2.40	12	0.80	1731.00	20443.00	69300	20240702	-29.08	41750	20230818	17.72	69300	-29.08	20240702	44600	10.20	20240205	69300	-29.08	20240702	41750	17.72	20230818	1.01	N	166090	500	98 억	4373467	N	N	3576	N	N
38	20240725	120903	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49250	-2150	5	-4.18	7088056400	144600	160.49	50000	50600	48100	66800	36000	51400	49018.22	22.11	-15988	53466	52432	51566	50532	49666	52950	51050	99	15400	500	39060	50	1	19777674	9741	28.45	2.41	12	0.73	1731.00	20443.00	69300	20240702	-28.93	41750	20230818	17.96	69300	-28.93	20240702	44600	10.43	20240205	69300	-28.93	20240702	41750	17.96	20230818	1.01	N	166090	500	98 억	4373467	N	N	3576	N	N
39	20240725	110859	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	48300	-3100	5	-6.03	5716689700	116445	129.24	50000	50600	48100	66800	36000	51400	49093.30	22.11	-22040	53466	52432	51566	50532	49666	52950	51050	99	15400	500	39060	50	1	19777674	9553	27.90	2.36	12	0.59	1731.00	20443.00	69300	20240702	-30.30	41750	20230818	15.69	69300	-30.30	20240702	44600	8.30	20240205	69300	-30.30	20240702	41750	15.69	20230818	1.01	N	166090	500	98 억	4373467	N	N	3576	N	N
40	20240725	100854	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	49000	-2400	5	-4.67	3677117300	74466	82.65	50000	50600	48750	66800	36000	51400	49379.57	22.11	-13093	53466	52432	51566	50532	49666	52950	51050	99	15400	500	39060	50	1	19777674	9691	28.31	2.40	12	0.38	1731.00	20443.00	69300	20240702	-29.29	41750	20230818	17.37	69300	-29.29	20240702	44600	9.87	20240205	69300	-29.29	20240702	41750	17.37	20230818	1.01	N	166090	500	98 억	4373467	N	N	3576	N	N
41	20240725	090851	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50000	-1400	5	-2.72	626791600	12569	13.95	50000	50600	49500	66800	36000	51400	49866.96	22.11	1842	53466	52432	51566	50532	49666	52950	51050	99	15400	500	39060	100	1	19777674	9889	28.89	2.45	12	0.06	1731.00	20443.00	69300	20240702	-27.85	41750	20230818	19.76	69300	-27.85	20240702	44600	12.11	20240205	69300	-27.85	20240702	41750	19.76	20230818	1.01	N	166090	500	98 억	4373467	N	N	3576	N	N
42	20240724	160850	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51400	-200	5	-0.39	4628380800	89671	35.19	51300	52600	50700	67000	36200	51600	51615.41	22.17	-12960	55200	53400	52200	50400	49200	52800	49800	99	15400	500	39210	100	1	19777674	10166	29.69	2.51	12	0.45	1731.00	20443.00	69300	20240702	-25.83	41750	20230818	23.11	69300	-25.83	20240702	44600	15.25	20240205	69300	-25.83	20240702	41750	23.11	20230818	0.98	N	166090	500	98 억	4385130	N	N	3576	N	N
43	20240724	150902	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51200	-400	5	-0.78	4241937500	82136	32.23	51300	52600	50700	67000	36200	51600	51645.29	22.17	-10610	55200	53400	52200	50400	49200	52800	49800	99	15400	500	39210	100	1	19777674	10126	29.58	2.50	12	0.42	1731.00	20443.00	69300	20240702	-26.12	41750	20230818	22.63	69300	-26.12	20240702	44600	14.80	20240205	69300	-26.12	20240702	41750	22.63	20230818	0.98	N	166090	500	98 억	4385130	N	N	8294	N	N
44	20240724	140858	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51400	-200	5	-0.39	3372963700	65224	25.60	51300	52600	50700	67000	36200	51600	51713.54	22.17	-13203	55200	53400	52200	50400	49200	52800	49800	99	15400	500	39210	100	1	19777674	10166	29.69	2.51	12	0.33	1731.00	20443.00	69300	20240702	-25.83	41750	20230818	23.11	69300	-25.83	20240702	44600	15.25	20240205	69300	-25.83	20240702	41750	23.11	20230818	0.98	N	166090	500	98 억	4385130	N	N	8294	N	N
45	20240724	130903	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51800	200	2	0.39	2875855800	55603	21.82	51300	52600	50700	67000	36200	51600	51721.24	22.17	-12486	55200	53400	52200	50400	49200	52800	49800	99	15400	500	39210	100	1	19777674	10245	29.92	2.53	12	0.28	1731.00	20443.00	69300	20240702	-25.25	41750	20230818	24.07	69300	-25.25	20240702	44600	16.14	20240205	69300	-25.25	20240702	41750	24.07	20230818	0.98	N	166090	500	98 억	4385130	N	N	8294	N	N
46	20240724	120901	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51900	300	2	0.58	2422477600	46867	18.39	51300	52600	50700	67000	36200	51600	51688.35	22.17	-14458	55200	53400	52200	50400	49200	52800	49800	99	15400	500	39210	100	1	19777674	10265	29.98	2.54	12	0.24	1731.00	20443.00	69300	20240702	-25.11	41750	20230818	24.31	69300	-25.11	20240702	44600	16.37	20240205	69300	-25.11	20240702	41750	24.31	20230818	0.98	N	166090	500	98 억	4385130	N	N	8294	N	N
47	20240724	110858	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51900	300	2	0.58	1784932100	34659	13.60	51300	52600	50700	67000	36200	51600	51499.81	22.17	-10754	55200	53400	52200	50400	49200	52800	49800	99	15400	500	39210	100	1	19777674	10265	29.98	2.54	12	0.18	1731.00	20443.00	69300	20240702	-25.11	41750	20230818	24.31	69300	-25.11	20240702	44600	16.37	20240205	69300	-25.11	20240702	41750	24.31	20230818	0.98	N	166090	500	98 억	4385130	N	N	8294	N	N
48	20240724	100923	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51100	-500	5	-0.97	926297400	18083	7.10	51300	51700	50700	67000	36200	51600	51224.72	22.17	-2829	55200	53400	52200	50400	49200	52800	49800	99	15400	500	39210	100	1	19777674	10106	29.52	2.50	12	0.09	1731.00	20443.00	69300	20240702	-26.26	41750	20230818	22.40	69300	-26.26	20240702	44600	14.57	20240205	69300	-26.26	20240702	41750	22.40	20230818	0.98	N	166090	500	98 억	4385130	N	N	8294	N	N
49	20240724	090851	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51500	-100	5	-0.19	206623800	4023	1.58	51300	51600	51000	67000	36200	51600	51360.51	22.17	1259	55200	53400	52200	50400	49200	52800	49800	99	15400	500	39210	100	1	19777674	10186	29.75	2.52	12	0.02	1731.00	20443.00	69300	20240702	-25.69	41750	20230818	23.35	69300	-25.69	20240702	44600	15.47	20240205	69300	-25.69	20240702	41750	23.35	20230818	0.98	N	166090	500	98 억	4385130	N	N	8294	N	N
50	20240723	160846	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51600	400	2	0.78	13333003800	254584	137.06	53000	54000	51000	66500	35900	51200	52371.77	22.36	-40401	55400	53300	51800	49700	48200	52550	48950	99	15300	500	38910	100	1	19777674	10205	29.81	2.52	12	1.29	1731.00	20443.00	69300	20240702	-25.54	41750	20230818	23.59	69300	-25.54	20240702	44600	15.70	20240205	69300	-25.54	20240702	41750	23.59	20230818	0.97	N	166090	500	98 억	4422391	N	N	8294	N	N
51	20240723	150905	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51900	700	2	1.37	12879289900	245828	132.34	53000	54000	51000	66500	35900	51200	52391.47	22.36	-38433	55400	53300	51800	49700	48200	52550	48950	99	15300	500	38910	100	1	19777674	10265	29.98	2.54	12	1.24	1731.00	20443.00	69300	20240702	-25.11	41750	20230818	24.31	69300	-25.11	20240702	44600	16.37	20240205	69300	-25.11	20240702	41750	24.31	20230818	0.97	N	166090	500	98 억	4422391	N	N	74	N	N
52	20240723	140850	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51800	600	2	1.17	11079288800	211073	113.63	53000	54000	51000	66500	35900	51200	52490.32	22.36	-31837	55400	53300	51800	49700	48200	52550	48950	99	15300	500	38910	100	1	19777674	10245	29.92	2.53	12	1.07	1731.00	20443.00	69300	20240702	-25.25	41750	20230818	24.07	69300	-25.25	20240702	44600	16.14	20240205	69300	-25.25	20240702	41750	24.07	20230818	0.97	N	166090	500	98 억	4422391	N	N	74	N	N
53	20240723	130845	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51700	500	2	0.98	9847526900	187205	100.78	53000	54000	51000	66500	35900	51200	52602.91	22.36	-28420	55400	53300	51800	49700	48200	52550	48950	99	15300	500	38910	100	1	19777674	10225	29.87	2.53	12	0.95	1731.00	20443.00	69300	20240702	-25.40	41750	20230818	23.83	69300	-25.40	20240702	44600	15.92	20240205	69300	-25.40	20240702	41750	23.83	20230818	0.97	N	166090	500	98 억	4422391	N	N	74	N	N
54	20240723	120850	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51200	0	3	0.00	9079666300	172267	92.74	53000	54000	51000	66500	35900	51200	52706.94	22.36	-27632	55400	53300	51800	49700	48200	52550	48950	99	15300	500	38910	100	1	19777674	10126	29.58	2.50	12	0.87	1731.00	20443.00	69300	20240702	-26.12	41750	20230818	22.63	69300	-26.12	20240702	44600	14.80	20240205	69300	-26.12	20240702	41750	22.63	20230818	0.97	N	166090	500	98 억	4422391	N	N	74	N	N
55	20240723	110853	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51700	500	2	0.98	8183572200	154790	83.33	53000	54000	51100	66500	35900	51200	52868.87	22.36	-27514	55400	53300	51800	49700	48200	52550	48950	99	15300	500	38910	100	1	19777674	10225	29.87	2.53	12	0.78	1731.00	20443.00	69300	20240702	-25.40	41750	20230818	23.83	69300	-25.40	20240702	44600	15.92	20240205	69300	-25.40	20240702	41750	23.83	20230818	0.97	N	166090	500	98 억	4422391	N	N	74	N	N
56	20240723	100848	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52600	1400	2	2.73	5858355500	109878	59.15	53000	54000	52500	66500	35900	51200	53316.91	22.36	-23605	55400	53300	51800	49700	48200	52550	48950	99	15300	500	38910	100	1	19777674	10403	30.39	2.57	12	0.56	1731.00	20443.00	69300	20240702	-24.10	41750	20230818	25.99	69300	-24.10	20240702	44600	17.94	20240205	69300	-24.10	20240702	41750	25.99	20230818	0.97	N	166090	500	98 억	4422391	N	N	74	N	N
57	20240723	090856	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53700	2500	2	4.88	1692634900	31767	17.10	53000	53700	52900	66500	35900	51200	53282.81	22.36	-2690	55400	53300	51800	49700	48200	52550	48950	99	15300	500	38910	100	1	19777674	10621	31.02	2.63	12	0.16	1731.00	20443.00	69300	20240702	-22.51	41750	20230818	28.62	69300	-22.51	20240702	44600	20.40	20240205	69300	-22.51	20240702	41750	28.62	20230818	0.97	N	166090	500	98 억	4422391	N	N	74	N	N
58	20240722	160842	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51200	-2500	5	-4.66	9453933000	185004	237.73	53900	53900	50300	69800	37600	53700	51101.11	22.47	12259	56100	54900	54000	52800	51900	54750	52650	99	16100	500	40810	100	1	19777674	10126	29.58	2.50	12	0.94	1731.00	20443.00	69300	20240702	-26.12	41750	20230818	22.63	69300	-26.12	20240702	44600	14.80	20240205	69300	-26.12	20240702	41750	22.63	20230818	0.92	N	166090	500	98 억	4443861	N	N	74	N	N
59	20240722	150848	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51500	-2200	5	-4.10	8982126600	175816	225.92	53900	53900	50300	69800	37600	53700	51088.22	22.47	15649	56100	54900	54000	52800	51900	54750	52650	99	16100	500	40810	100	1	19777674	10186	29.75	2.52	12	0.89	1731.00	20443.00	69300	20240702	-25.69	41750	20230818	23.35	69300	-25.69	20240702	44600	15.47	20240205	69300	-25.69	20240702	41750	23.35	20230818	0.92	N	166090	500	98 억	4443861	N	N	264	N	N
60	20240722	140854	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50500	-3200	5	-5.96	7892745300	154411	198.42	53900	53900	50300	69800	37600	53700	51115.18	22.47	16818	56100	54900	54000	52800	51900	54750	52650	99	16100	500	40810	100	1	19777674	9988	29.17	2.47	12	0.78	1731.00	20443.00	69300	20240702	-27.13	41750	20230818	20.96	69300	-27.13	20240702	44600	13.23	20240205	69300	-27.13	20240702	41750	20.96	20230818	0.92	N	166090	500	98 억	4443861	N	N	264	N	N
61	20240722	130850	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50700	-3000	5	-5.59	6377205100	124448	159.91	53900	53900	50400	69800	37600	53700	51243.93	22.47	6665	56100	54900	54000	52800	51900	54750	52650	99	16100	500	40810	100	1	19777674	10027	29.29	2.48	12	0.63	1731.00	20443.00	69300	20240702	-26.84	41750	20230818	21.44	69300	-26.84	20240702	44600	13.68	20240205	69300	-26.84	20240702	41750	21.44	20230818	0.92	N	166090	500	98 억	4443861	N	N	264	N	N
62	20240722	120848	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	50700	-3000	5	-5.59	5504205300	107194	137.74	53900	53900	50400	69800	37600	53700	51348.07	22.47	3129	56100	54900	54000	52800	51900	54750	52650	99	16100	500	40810	100	1	19777674	10027	29.29	2.48	12	0.54	1731.00	20443.00	69300	20240702	-26.84	41750	20230818	21.44	69300	-26.84	20240702	44600	13.68	20240205	69300	-26.84	20240702	41750	21.44	20230818	0.92	N	166090	500	98 억	4443861	N	N	264	N	N
63	20240722	110846	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51200	-2500	5	-4.66	4038133200	78386	100.72	53900	53900	50700	69800	37600	53700	51516.00	22.47	-7604	56100	54900	54000	52800	51900	54750	52650	99	16100	500	40810	100	1	19777674	10126	29.58	2.50	12	0.40	1731.00	20443.00	69300	20240702	-26.12	41750	20230818	22.63	69300	-26.12	20240702	44600	14.80	20240205	69300	-26.12	20240702	41750	22.63	20230818	0.92	N	166090	500	98 억	4443861	N	N	264	N	N
64	20240722	100848	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	51300	-2400	5	-4.47	2524910900	48721	62.61	53900	53900	50900	69800	37600	53700	51823.87	22.47	-7076	56100	54900	54000	52800	51900	54750	52650	99	16100	500	40810	100	1	19777674	10146	29.64	2.51	12	0.25	1731.00	20443.00	69300	20240702	-25.97	41750	20230818	22.87	69300	-25.97	20240702	44600	15.02	20240205	69300	-25.97	20240702	41750	22.87	20230818	0.92	N	166090	500	98 억	4443861	N	N	264	N	N
65	20240722	090849	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53200	-500	5	-0.93	335419000	6303	8.10	53900	53900	52700	69800	37600	53700	53215.77	22.47	-2061	56100	54900	54000	52800	51900	54750	52650	99	16100	500	40810	100	1	19777674	10522	30.73	2.60	12	0.03	1731.00	20443.00	69300	20240702	-23.23	41750	20230818	27.43	69300	-23.23	20240702	44600	19.28	20240205	69300	-23.23	20240702	41750	27.43	20230818	0.92	N	166090	500	98 억	4443861	N	N	264	N	N
66	20240719	160825	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53700	-300	5	-0.56	4185111700	77199	26.21	53700	55200	53100	70200	37800	54000	54212.51	22.48	-18920	56066	55032	53666	52632	51266	55550	53150	99	16200	500	41040	100	1	19777674	10621	31.02	2.63	12	0.39	1731.00	20443.00	69300	20240702	-22.51	41750	20230818	28.62	69300	-22.51	20240702	44600	20.40	20240205	69300	-22.51	20240702	41750	28.62	20230818	0.97	N	166090	500	98 억	4445977	N	N	264	N	N
67	20240719	150835	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53700	-300	5	-0.56	4006715200	73873	25.08	53700	55200	53100	70200	37800	54000	54238.29	22.48	-18127	56066	55032	53666	52632	51266	55550	53150	99	16200	500	41040	100	1	19777674	10621	31.02	2.63	12	0.37	1731.00	20443.00	69300	20240702	-22.51	41750	20230818	28.62	69300	-22.51	20240702	44600	20.40	20240205	69300	-22.51	20240702	41750	28.62	20230818	0.97	N	166090	500	98 억	4445977	N	N	101	N	N
68	20240719	140838	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53900	-100	5	-0.19	3597096600	66257	22.49	53700	55200	53100	70200	37800	54000	54290.62	22.48	-16009	56066	55032	53666	52632	51266	55550	53150	99	16200	500	41040	100	1	19777674	10660	31.14	2.64	12	0.34	1731.00	20443.00	69300	20240702	-22.22	41750	20230818	29.10	69300	-22.22	20240702	44600	20.85	20240205	69300	-22.22	20240702	41750	29.10	20230818	0.97	N	166090	500	98 억	4445977	N	N	101	N	N
69	20240719	130828	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53500	-500	5	-0.93	3366378200	61967	21.04	53700	55200	53100	70200	37800	54000	54326.01	22.48	-15109	56066	55032	53666	52632	51266	55550	53150	99	16200	500	41040	100	1	19777674	10581	30.91	2.62	12	0.31	1731.00	20443.00	69300	20240702	-22.80	41750	20230818	28.14	69300	-22.80	20240702	44600	19.96	20240205	69300	-22.80	20240702	41750	28.14	20230818	0.97	N	166090	500	98 억	4445977	N	N	101	N	N
70	20240719	120829	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54200	200	2	0.37	2904806200	53407	18.13	53700	55200	53100	70200	37800	54000	54390.92	22.48	-13119	56066	55032	53666	52632	51266	55550	53150	99	16200	500	41040	100	1	19777674	10719	31.31	2.65	12	0.27	1731.00	20443.00	69300	20240702	-21.79	41750	20230818	29.82	69300	-21.79	20240702	44600	21.52	20240205	69300	-21.79	20240702	41750	29.82	20230818	0.97	N	166090	500	98 억	4445977	N	N	101	N	N
71	20240719	110836	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54300	300	2	0.56	2726183800	50115	17.01	53700	55200	53100	70200	37800	54000	54399.57	22.48	-12215	56066	55032	53666	52632	51266	55550	53150	99	16200	500	41040	100	1	19777674	10739	31.37	2.66	12	0.25	1731.00	20443.00	69300	20240702	-21.65	41750	20230818	30.06	69300	-21.65	20240702	44600	21.75	20240205	69300	-21.65	20240702	41750	30.06	20230818	0.97	N	166090	500	98 억	4445977	N	N	101	N	N
72	20240719	100756	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54600	600	2	1.11	2073653400	38113	12.94	53700	55200	53100	70200	37800	54000	54409.40	22.48	-12720	56066	55032	53666	52632	51266	55550	53150	99	16200	500	41040	100	1	19777674	10799	31.54	2.67	12	0.19	1731.00	20443.00	69300	20240702	-21.21	41750	20230818	30.78	69300	-21.21	20240702	44600	22.42	20240205	69300	-21.21	20240702	41750	30.78	20230818	0.97	N	166090	500	98 억	4445977	N	N	101	N	N
73	20240719	090841	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53800	-200	5	-0.37	208698200	3901	1.32	53700	53900	53100	70200	37800	54000	53481.77	22.48	-939	56066	55032	53666	52632	51266	55550	53150	99	16200	500	41040	100	1	19777674	10640	31.08	2.63	12	0.02	1731.00	20443.00	69300	20240702	-22.37	41750	20230818	28.86	69300	-22.37	20240702	44600	20.63	20240205	69300	-22.37	20240702	41750	28.86	20230818	0.97	N	166090	500	98 억	4445977	N	N	101	N	N
74	20240718	160820	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	54000	-2300	5	-4.09	15681806300	294146	210.04	53900	54700	52300	73100	39500	56300	53312.44	22.37	6902	60233	58266	57233	55266	54233	57750	54750	99	16800	500	42780	100	1	19777674	10680	31.20	2.64	12	1.49	1731.00	20443.00	69300	20240702	-22.08	41750	20230818	29.34	69300	-22.08	20240702	44600	21.08	20240205	69300	-22.08	20240702	41750	29.34	20230818	0.98	N	166090	500	98 억	4423917	N	N	101	N	N
75	20240718	150829	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53200	-3100	5	-5.51	14996540300	281381	200.92	53900	54700	52300	73100	39500	56300	53295.99	22.37	6734	60233	58266	57233	55266	54233	57750	54750	99	16800	500	42780	100	1	19777674	10522	30.73	2.60	12	1.42	1731.00	20443.00	69300	20240702	-23.23	41750	20230818	27.43	69300	-23.23	20240702	44600	19.28	20240205	69300	-23.23	20240702	41750	27.43	20230818	0.98	N	166090	500	98 억	4423917	N	N	4	N	N
76	20240718	140822	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53100	-3200	5	-5.68	12801979800	240194	171.51	53900	54700	52300	73100	39500	56300	53298.25	22.37	9293	60233	58266	57233	55266	54233	57750	54750	99	16800	500	42780	100	1	19777674	10502	30.68	2.60	12	1.21	1731.00	20443.00	69300	20240702	-23.38	41750	20230818	27.19	69300	-23.38	20240702	44600	19.06	20240205	69300	-23.38	20240702	41750	27.19	20230818	0.98	N	166090	500	98 억	4423917	N	N	4	N	N
77	20240718	130824	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53800	-2500	5	-4.44	11310177600	212338	151.62	53900	54700	52300	73100	39500	56300	53264.69	22.37	10599	60233	58266	57233	55266	54233	57750	54750	99	16800	500	42780	100	1	19777674	10640	31.08	2.63	12	1.07	1731.00	20443.00	69300	20240702	-22.37	41750	20230818	28.86	69300	-22.37	20240702	44600	20.63	20240205	69300	-22.37	20240702	41750	28.86	20230818	0.98	N	166090	500	98 억	4423917	N	N	4	N	N
78	20240718	120824	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53800	-2500	5	-4.44	10371375800	194840	139.13	53900	54700	52300	73100	39500	56300	53229.90	22.37	10359	60233	58266	57233	55266	54233	57750	54750	99	16800	500	42780	100	1	19777674	10640	31.08	2.63	12	0.99	1731.00	20443.00	69300	20240702	-22.37	41750	20230818	28.86	69300	-22.37	20240702	44600	20.63	20240205	69300	-22.37	20240702	41750	28.86	20230818	0.98	N	166090	500	98 억	4423917	N	N	4	N	N
79	20240718	110830	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53400	-2900	5	-5.15	9017617300	169406	120.96	53900	54700	52300	73100	39500	56300	53230.44	22.37	6588	60233	58266	57233	55266	54233	57750	54750	99	16800	500	42780	100	1	19777674	10561	30.85	2.61	12	0.86	1731.00	20443.00	69300	20240702	-22.94	41750	20230818	27.90	69300	-22.94	20240702	44600	19.73	20240205	69300	-22.94	20240702	41750	27.90	20230818	0.98	N	166090	500	98 억	4423917	N	N	4	N	N
80	20240718	100831	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	53800	-2500	5	-4.44	6988519300	131761	94.08	53900	54500	52300	73100	39500	56300	53038.87	22.37	3124	60233	58266	57233	55266	54233	57750	54750	99	16800	500	42780	100	1	19777674	10640	31.08	2.63	12	0.67	1731.00	20443.00	69300	20240702	-22.37	41750	20230818	28.86	69300	-22.37	20240702	44600	20.63	20240205	69300	-22.37	20240702	41750	28.86	20230818	0.98	N	166090	500	98 억	4423917	N	N	4	N	N
81	20240718	090831	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	52700	-3600	5	-6.39	2309097200	43347	30.95	53900	54500	52300	73100	39500	56300	53268.66	22.37	8952	60233	58266	57233	55266	54233	57750	54750	99	16800	500	42780	100	1	19777674	10423	30.44	2.58	12	0.22	1731.00	20443.00	69300	20240702	-23.95	41750	20230818	26.23	69300	-23.95	20240702	44600	18.16	20240205	69300	-23.95	20240702	41750	26.23	20230818	0.98	N	166090	500	98 억	4423917	N	N	4	N	N
82	20240717	160905	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56300	-1600	5	-2.76	7863334400	137865	216.74	58400	59200	56200	75200	40600	57900	57037.45	22.41	-1523	59033	58466	57733	57166	56433	58750	57450	99	17300	500	44000	100	1	19777674	11135	32.52	2.75	12	0.70	1731.00	20443.00	69300	20240702	-18.76	41750	20230818	34.85	69300	-18.76	20240702	44600	26.23	20240205	69300	-18.76	20240702	41750	34.85	20230818	0.95	N	166090	500	98 억	4431568	N	N	4	N	N
83	20240717	150910	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56200	-1700	5	-2.94	7551763100	132334	208.04	58400	59200	56200	75200	40600	57900	57065.93	22.41	-1232	59033	58466	57733	57166	56433	58750	57450	99	17300	500	44000	100	1	19777674	11115	32.47	2.75	12	0.67	1731.00	20443.00	69300	20240702	-18.90	41750	20230818	34.61	69300	-18.90	20240702	44600	26.01	20240205	69300	-18.90	20240702	41750	34.61	20230818	0.95	N	166090	500	98 억	4431568	N	N	2	N	N
84	20240717	140906	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56900	-1000	5	-1.73	5758083500	100599	158.15	58400	59200	56200	75200	40600	57900	57237.98	22.41	-3675	59033	58466	57733	57166	56433	58750	57450	99	17300	500	44000	100	1	19777674	11253	32.87	2.78	12	0.51	1731.00	20443.00	69300	20240702	-17.89	41750	20230818	36.29	69300	-17.89	20240702	44600	27.58	20240205	69300	-17.89	20240702	41750	36.29	20230818	0.95	N	166090	500	98 억	4431568	N	N	2	N	N
85	20240717	130905	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56800	-1100	5	-1.90	4709084600	82033	128.96	58400	59200	56500	75200	40600	57900	57404.76	22.41	-4264	59033	58466	57733	57166	56433	58750	57450	99	17300	500	44000	100	1	19777674	11234	32.81	2.78	12	0.41	1731.00	20443.00	69300	20240702	-18.04	41750	20230818	36.05	69300	-18.04	20240702	44600	27.35	20240205	69300	-18.04	20240702	41750	36.05	20230818	0.95	N	166090	500	98 억	4431568	N	N	2	N	N
86	20240717	120907	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56900	-1000	5	-1.73	4131490300	71891	113.02	58400	59200	56500	75200	40600	57900	57468.81	22.41	-894	59033	58466	57733	57166	56433	58750	57450	99	17300	500	44000	100	1	19777674	11253	32.87	2.78	12	0.36	1731.00	20443.00	69300	20240702	-17.89	41750	20230818	36.29	69300	-17.89	20240702	44600	27.58	20240205	69300	-17.89	20240702	41750	36.29	20230818	0.95	N	166090	500	98 억	4431568	N	N	2	N	N
87	20240717	110907	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56900	-1000	5	-1.73	3438016700	59702	93.86	58400	59200	56500	75200	40600	57900	57586.29	22.41	786	59033	58466	57733	57166	56433	58750	57450	99	17300	500	44000	100	1	19777674	11253	32.87	2.78	12	0.30	1731.00	20443.00	69300	20240702	-17.89	41750	20230818	36.29	69300	-17.89	20240702	44600	27.58	20240205	69300	-17.89	20240702	41750	36.29	20230818	0.95	N	166090	500	98 억	4431568	N	N	2	N	N
88	20240717	100907	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57500	-400	5	-0.69	2232888800	38511	60.54	58400	59200	57200	75200	40600	57900	57980.55	22.41	2892	59033	58466	57733	57166	56433	58750	57450	99	17300	500	44000	100	1	19777674	11372	33.22	2.81	12	0.19	1731.00	20443.00	69300	20240702	-17.03	41750	20230818	37.72	69300	-17.03	20240702	44600	28.92	20240205	69300	-17.03	20240702	41750	37.72	20230818	0.95	N	166090	500	98 억	4431568	N	N	2	N	N
89	20240717	090721	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58500	600	2	1.04	730806500	12449	19.57	58400	59200	58400	75200	40600	57900	58704.03	22.41	3799	59033	58466	57733	57166	56433	58750	57450	99	17300	500	44000	100	1	19777674	11570	33.80	2.86	12	0.06	1731.00	20443.00	69300	20240702	-15.58	41750	20230818	40.12	69300	-15.58	20240702	44600	31.17	20240205	69300	-15.58	20240702	41750	40.12	20230818	0.95	N	166090	500	98 억	4431568	N	N	2	N	N
90	20240716	160908	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57900	-100	5	-0.17	3630875500	63041	59.02	57500	58300	57000	75400	40600	58000	57595.41	22.47	-15350	59400	58700	57700	57000	56000	58850	57150	99	17400	500	44080	100	1	19777674	11451	33.45	2.83	12	0.32	1731.00	20443.00	69300	20240702	-16.45	41750	20230818	38.68	69300	-16.45	20240702	44600	29.82	20240205	69300	-16.45	20240702	41750	38.68	20230818	0.98	N	166090	500	98 억	4443872	N	N	2	N	N
91	20240716	150917	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57800	-200	5	-0.34	3366289300	58470	54.74	57500	58300	57000	75400	40600	58000	57572.93	22.47	-13683	59400	58700	57700	57000	56000	58850	57150	99	17400	500	44080	100	1	19777674	11431	33.39	2.83	12	0.30	1731.00	20443.00	69300	20240702	-16.59	41750	20230818	38.44	69300	-16.59	20240702	44600	29.60	20240205	69300	-16.59	20240702	41750	38.44	20230818	0.98	N	166090	500	98 억	4443872	N	N	562	N	N
92	20240716	140914	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57600	-400	5	-0.69	2214970100	38614	36.15	57500	58000	57000	75400	40600	58000	57361.84	22.47	-4725	59400	58700	57700	57000	56000	58850	57150	99	17400	500	44080	100	1	19777674	11392	33.28	2.82	12	0.20	1731.00	20443.00	69300	20240702	-16.88	41750	20230818	37.96	69300	-16.88	20240702	44600	29.15	20240205	69300	-16.88	20240702	41750	37.96	20230818	0.98	N	166090	500	98 억	4443872	N	N	562	N	N
93	20240716	130914	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57300	-700	5	-1.21	1789267800	31191	29.20	57500	58000	57000	75400	40600	58000	57364.87	22.47	-3174	59400	58700	57700	57000	56000	58850	57150	99	17400	500	44080	100	1	19777674	11333	33.10	2.80	12	0.16	1731.00	20443.00	69300	20240702	-17.32	41750	20230818	37.25	69300	-17.32	20240702	44600	28.48	20240205	69300	-17.32	20240702	41750	37.25	20230818	0.98	N	166090	500	98 억	4443872	N	N	562	N	N
94	20240716	120912	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57300	-700	5	-1.21	1396961300	24325	22.77	57500	58000	57000	75400	40600	58000	57429.04	22.47	-1931	59400	58700	57700	57000	56000	58850	57150	99	17400	500	44080	100	1	19777674	11333	33.10	2.80	12	0.12	1731.00	20443.00	69300	20240702	-17.32	41750	20230818	37.25	69300	-17.32	20240702	44600	28.48	20240205	69300	-17.32	20240702	41750	37.25	20230818	0.98	N	166090	500	98 억	4443872	N	N	562	N	N
95	20240716	110912	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57400	-600	5	-1.03	1106510900	19259	18.03	57500	58000	57000	75400	40600	58000	57454.22	22.47	-28	59400	58700	57700	57000	56000	58850	57150	99	17400	500	44080	100	1	19777674	11352	33.16	2.81	12	0.10	1731.00	20443.00	69300	20240702	-17.17	41750	20230818	37.49	69300	-17.17	20240702	44600	28.70	20240205	69300	-17.17	20240702	41750	37.49	20230818	0.98	N	166090	500	98 억	4443872	N	N	562	N	N
96	20240716	100914	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57700	-300	5	-0.52	764479400	13318	12.47	57500	58000	57000	75400	40600	58000	57401.97	22.47	2308	59400	58700	57700	57000	56000	58850	57150	99	17400	500	44080	100	1	19777674	11412	33.33	2.82	12	0.07	1731.00	20443.00	69300	20240702	-16.74	41750	20230818	38.20	69300	-16.74	20240702	44600	29.37	20240205	69300	-16.74	20240702	41750	38.20	20230818	0.98	N	166090	500	98 억	4443872	N	N	562	N	N
97	20240716	090911	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57700	-300	5	-0.52	144866700	2516	2.36	57500	58000	57200	75400	40600	58000	57578.18	22.47	-155	59400	58700	57700	57000	56000	58850	57150	99	17400	500	44080	100	1	19777674	11412	33.33	2.82	12	0.01	1731.00	20443.00	69300	20240702	-16.74	41750	20230818	38.20	69300	-16.74	20240702	44600	29.37	20240205	69300	-16.74	20240702	41750	38.20	20230818	0.98	N	166090	500	98 억	4443872	N	N	562	N	N
98	20240715	160858	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58000	0	3	0.00	6157715300	106727	97.66	58000	58400	56700	75400	40600	58000	57695.69	22.50	-6375	60466	59232	58366	57132	56266	58800	56700	99	17400	500	44080	100	1	19777674	11471	33.51	2.84	12	0.54	1731.00	20443.00	69300	20240702	-16.31	41750	20230818	38.92	69300	-16.31	20240702	44600	30.04	20240205	69300	-16.31	20240702	41750	38.92	20230818	1.02	N	166090	500	98 억	4450341	N	N	562	N	N
99	20240715	150905	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58200	200	2	0.34	5845231600	101338	92.73	58000	58400	56700	75400	40600	58000	57680.44	22.50	-7229	60466	59232	58366	57132	56266	58800	56700	99	17400	500	44080	100	1	19777674	11511	33.62	2.85	12	0.51	1731.00	20443.00	69300	20240702	-16.02	41750	20230818	39.40	69300	-16.02	20240702	44600	30.49	20240205	69300	-16.02	20240702	41750	39.40	20230818	1.02	N	166090	500	98 억	4450341	N	N	56	N	N
100	20240715	140902	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58100	100	2	0.17	4463679700	77576	70.99	58000	58400	56700	75400	40600	58000	57539.24	22.50	-4999	60466	59232	58366	57132	56266	58800	56700	99	17400	500	44080	100	1	19777674	11491	33.56	2.84	12	0.39	1731.00	20443.00	69300	20240702	-16.16	41750	20230818	39.16	69300	-16.16	20240702	44600	30.27	20240205	69300	-16.16	20240702	41750	39.16	20230818	1.02	N	166090	500	98 억	4450341	N	N	56	N	N
101	20240715	130904	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57700	-300	5	-0.52	3128220500	54506	49.88	58000	58400	56700	75400	40600	58000	57391.84	22.50	-2213	60466	59232	58366	57132	56266	58800	56700	99	17400	500	44080	100	1	19777674	11412	33.33	2.82	12	0.28	1731.00	20443.00	69300	20240702	-16.74	41750	20230818	38.20	69300	-16.74	20240702	44600	29.37	20240205	69300	-16.74	20240702	41750	38.20	20230818	1.02	N	166090	500	98 억	4450341	N	N	56	N	N
102	20240715	120902	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57500	-500	5	-0.86	2756598800	48048	43.97	58000	58400	56700	75400	40600	58000	57371.33	22.50	-1580	60466	59232	58366	57132	56266	58800	56700	99	17400	500	44080	100	1	19777674	11372	33.22	2.81	12	0.24	1731.00	20443.00	69300	20240702	-17.03	41750	20230818	37.72	69300	-17.03	20240702	44600	28.92	20240205	69300	-17.03	20240702	41750	37.72	20230818	1.02	N	166090	500	98 억	4450341	N	N	56	N	N
103	20240715	110902	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	56800	-1200	5	-2.07	2259970900	39384	36.04	58000	58400	56700	75400	40600	58000	57382.44	22.50	-2686	60466	59232	58366	57132	56266	58800	56700	99	17400	500	44080	100	1	19777674	11234	32.81	2.78	12	0.20	1731.00	20443.00	69300	20240702	-18.04	41750	20230818	36.05	69300	-18.04	20240702	44600	27.35	20240205	69300	-18.04	20240702	41750	36.05	20230818	1.02	N	166090	500	98 억	4450341	N	N	56	N	N
104	20240715	100902	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57200	-800	5	-1.38	1508799800	26227	24.00	58000	58400	57000	75400	40600	58000	57527.88	22.50	-3705	60466	59232	58366	57132	56266	58800	56700	99	17400	500	44080	100	1	19777674	11313	33.04	2.80	12	0.13	1731.00	20443.00	69300	20240702	-17.46	41750	20230818	37.01	69300	-17.46	20240702	44600	28.25	20240205	69300	-17.46	20240702	41750	37.01	20230818	1.02	N	166090	500	98 억	4450341	N	N	56	N	N
105	20240715	090904	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	57700	-300	5	-0.52	251480400	4340	3.97	58000	58400	57500	75400	40600	58000	57944.36	22.50	-1400	60466	59232	58366	57132	56266	58800	56700	99	17400	500	44080	100	1	19777674	11412	33.33	2.82	12	0.02	1731.00	20443.00	69300	20240702	-16.74	41750	20230818	38.20	69300	-16.74	20240702	44600	29.37	20240205	69300	-16.74	20240702	41750	38.20	20230818	1.02	N	166090	500	98 억	4450341	N	N	56	N	N
106	20240712	160855	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58000	-1000	5	-1.69	6341890400	108890	59.43	58800	59600	57500	76700	41300	59000	58241.30	22.33	25734	63733	61366	59933	57566	56133	60650	56850	99	17700	500	44840	100	1	19777674	11471	33.51	2.84	12	0.55	1731.00	20443.00	69300	20240702	-16.31	41750	20230818	38.92	69300	-16.31	20240702	44600	30.04	20240205	69300	-16.31	20240702	41750	38.92	20230818	1.03	N	166090	500	98 억	4417289	N	N	56	N	N
107	20240712	150902	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58000	-1000	5	-1.69	5834845200	100137	54.66	58800	59600	57500	76700	41300	59000	58268.62	22.33	22108	63733	61366	59933	57566	56133	60650	56850	99	17700	500	44840	100	1	19777674	11471	33.51	2.84	12	0.51	1731.00	20443.00	69300	20240702	-16.31	41750	20230818	38.92	69300	-16.31	20240702	44600	30.04	20240205	69300	-16.31	20240702	41750	38.92	20230818	1.03	N	166090	500	98 억	4417289	N	N	1254	N	N
108	20240712	140905	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58200	-800	5	-1.36	4422205100	75766	41.35	58800	59600	57500	76700	41300	59000	58366.62	22.33	12515	63733	61366	59933	57566	56133	60650	56850	99	17700	500	44840	100	1	19777674	11511	33.62	2.85	12	0.38	1731.00	20443.00	69300	20240702	-16.02	41750	20230818	39.40	69300	-16.02	20240702	44600	30.49	20240205	69300	-16.02	20240702	41750	39.40	20230818	1.03	N	166090	500	98 억	4417289	N	N	1254	N	N
109	20240712	130859	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58300	-700	5	-1.19	3934280600	67417	36.80	58800	59600	57500	76700	41300	59000	58357.40	22.33	11589	63733	61366	59933	57566	56133	60650	56850	99	17700	500	44840	100	1	19777674	11530	33.68	2.85	12	0.34	1731.00	20443.00	69300	20240702	-15.87	41750	20230818	39.64	69300	-15.87	20240702	44600	30.72	20240205	69300	-15.87	20240702	41750	39.64	20230818	1.03	N	166090	500	98 억	4417289	N	N	1254	N	N
110	20240712	120900	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58700	-300	5	-0.51	3565656800	61100	33.35	58800	59600	57500	76700	41300	59000	58357.72	22.33	9568	63733	61366	59933	57566	56133	60650	56850	99	17700	500	44840	100	1	19777674	11609	33.91	2.87	12	0.31	1731.00	20443.00	69300	20240702	-15.30	41750	20230818	40.60	69300	-15.30	20240702	44600	31.61	20240205	69300	-15.30	20240702	41750	40.60	20230818	1.03	N	166090	500	98 억	4417289	N	N	1254	N	N
111	20240712	110857	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58700	-300	5	-0.51	3269722300	56048	30.59	58800	59600	57500	76700	41300	59000	58337.89	22.33	8787	63733	61366	59933	57566	56133	60650	56850	99	17700	500	44840	100	1	19777674	11609	33.91	2.87	12	0.28	1731.00	20443.00	69300	20240702	-15.30	41750	20230818	40.60	69300	-15.30	20240702	44600	31.61	20240205	69300	-15.30	20240702	41750	40.60	20230818	1.03	N	166090	500	98 억	4417289	N	N	1254	N	N
112	20240712	100859	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58100	-900	5	-1.53	2097096200	36042	19.67	58800	58900	57600	76700	41300	59000	58184.79	22.33	13367	63733	61366	59933	57566	56133	60650	56850	99	17700	500	44840	100	1	19777674	11491	33.56	2.84	12	0.18	1731.00	20443.00	69300	20240702	-16.16	41750	20230818	39.16	69300	-16.16	20240702	44600	30.27	20240205	69300	-16.16	20240702	41750	39.16	20230818	1.03	N	166090	500	98 억	4417289	N	N	1254	N	N
113	20240712	090856	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	58300	-700	5	-1.19	374461600	6416	3.50	58800	58900	58000	76700	41300	59000	58363.72	22.33	1067	63733	61366	59933	57566	56133	60650	56850	99	17700	500	44840	100	1	19777674	11530	33.68	2.85	12	0.03	1731.00	20443.00	69300	20240702	-15.87	41750	20230818	39.64	69300	-15.87	20240702	44600	30.72	20240205	69300	-15.87	20240702	41750	39.64	20230818	1.03	N	166090	500	98 억	4417289	N	N	1254	N	N
114	20240711	160852	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59000	-1000	5	-1.67	10885103100	182308	91.42	60600	62300	58500	78000	42000	60000	59707.43	22.30	6038	64400	62200	60900	58700	57400	61550	58050	99	18000	500	45600	100	1	19777674	11669	34.08	2.89	12	0.92	1731.00	20443.00	69300	20240702	-14.86	41750	20230818	41.32	69300	-14.86	20240702	44600	32.29	20240205	69300	-14.86	20240702	41750	41.32	20230818	1.00	N	166090	500	98 억	4409751	N	N	1254	N	N
115	20240711	150858	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59400	-600	5	-1.00	10244581900	171486	85.99	60600	62300	58500	78000	42000	60000	59740.05	22.30	1028	64400	62200	60900	58700	57400	61550	58050	99	18000	500	45600	100	1	19777674	11748	34.32	2.91	12	0.87	1731.00	20443.00	69300	20240702	-14.29	41750	20230818	42.28	69300	-14.29	20240702	44600	33.18	20240205	69300	-14.29	20240702	41750	42.28	20230818	1.00	N	166090	500	98 억	4409751	N	N	1412	N	N
116	20240711	140858	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59600	-400	5	-0.67	8743187400	146250	73.34	60600	62300	58500	78000	42000	60000	59782.48	22.30	-1664	64400	62200	60900	58700	57400	61550	58050	99	18000	500	45600	100	1	19777674	11787	34.43	2.92	12	0.74	1731.00	20443.00	69300	20240702	-14.00	41750	20230818	42.75	69300	-14.00	20240702	44600	33.63	20240205	69300	-14.00	20240702	41750	42.75	20230818	1.00	N	166090	500	98 억	4409751	N	N	1412	N	N
117	20240711	130857	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59000	-1000	5	-1.67	7666715700	128013	64.19	60600	62300	58500	78000	42000	60000	59890.13	22.30	-7032	64400	62200	60900	58700	57400	61550	58050	99	18000	500	45600	100	1	19777674	11669	34.08	2.89	12	0.65	1731.00	20443.00	69300	20240702	-14.86	41750	20230818	41.32	69300	-14.86	20240702	44600	32.29	20240205	69300	-14.86	20240702	41750	41.32	20230818	1.00	N	166090	500	98 억	4409751	N	N	1412	N	N
118	20240711	120856	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59500	-500	5	-0.83	6384928300	106296	53.30	60600	62300	58600	78000	42000	60000	60067.44	22.30	-6494	64400	62200	60900	58700	57400	61550	58050	99	18000	500	45600	100	1	19777674	11768	34.37	2.91	12	0.54	1731.00	20443.00	69300	20240702	-14.14	41750	20230818	42.51	69300	-14.14	20240702	44600	33.41	20240205	69300	-14.14	20240702	41750	42.51	20230818	1.00	N	166090	500	98 억	4409751	N	N	1412	N	N
119	20240711	110853	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59700	-300	5	-0.50	5941499600	98857	49.57	60600	62300	58600	78000	42000	60000	60101.96	22.30	-7200	64400	62200	60900	58700	57400	61550	58050	99	18000	500	45600	100	1	19777674	11807	34.49	2.92	12	0.50	1731.00	20443.00	69300	20240702	-13.85	41750	20230818	42.99	69300	-13.85	20240702	44600	33.86	20240205	69300	-13.85	20240702	41750	42.99	20230818	1.00	N	166090	500	98 억	4409751	N	N	1412	N	N
120	20240711	100855	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60300	300	2	0.50	5315448300	88386	44.32	60600	62300	58600	78000	42000	60000	60139.03	22.30	-9817	64400	62200	60900	58700	57400	61550	58050	99	18000	500	45600	100	1	19777674	11926	34.84	2.95	12	0.45	1731.00	20443.00	69300	20240702	-12.99	41750	20230818	44.43	69300	-12.99	20240702	44600	35.20	20240205	69300	-12.99	20240702	41750	44.43	20230818	1.00	N	166090	500	98 억	4409751	N	N	1412	N	N
121	20240711	090853	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60100	100	2	0.17	398846600	6625	3.32	60600	60800	59600	78000	42000	60000	60203.26	22.30	-1911	64400	62200	60900	58700	57400	61550	58050	99	18000	500	45600	100	1	19777674	11886	34.72	2.94	12	0.03	1731.00	20443.00	69300	20240702	-13.28	41750	20230818	43.95	69300	-13.28	20240702	44600	34.75	20240205	69300	-13.28	20240702	41750	43.95	20230818	1.00	N	166090	500	98 억	4409751	N	N	1412	N	N
122	20240710	160851	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60000	-3300	5	-5.21	12045536500	198353	196.33	62800	63100	59600	82200	44400	63300	60728.98	22.09	34771	66633	64966	64033	62366	61433	64500	61900	99	18900	500	48100	100	1	19777674	11867	34.66	2.93	12	1.00	1731.00	20443.00	69300	20240702	-13.42	41750	20230818	43.71	69300	-13.42	20240702	44600	34.53	20240205	69300	-13.42	20240702	41750	43.71	20230818	1.00	N	166090	500	98 억	4368420	N	N	1412	N	N
123	20240710	150852	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	59800	-3500	5	-5.53	11441220000	188255	186.34	62800	63100	59600	82200	44400	63300	60775.12	22.09	32068	66633	64966	64033	62366	61433	64500	61900	99	18900	500	48100	100	1	19777674	11827	34.55	2.93	12	0.95	1731.00	20443.00	69300	20240702	-13.71	41750	20230818	43.23	69300	-13.71	20240702	44600	34.08	20240205	69300	-13.71	20240702	41750	43.23	20230818	1.00	N	166090	500	98 억	4368420	N	N	14990	N	N
124	20240710	140852	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60700	-2600	5	-4.11	8701084100	142719	141.26	62800	63100	59700	82200	44400	63300	60966.54	22.09	17314	66633	64966	64033	62366	61433	64500	61900	99	18900	500	48100	100	1	19777674	12005	35.07	2.97	12	0.72	1731.00	20443.00	69300	20240702	-12.41	41750	20230818	45.39	69300	-12.41	20240702	44600	36.10	20240205	69300	-12.41	20240702	41750	45.39	20230818	1.00	N	166090	500	98 억	4368420	N	N	14990	N	N
125	20240710	130852	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60700	-2600	5	-4.11	7664821500	125576	124.30	62800	63100	59700	82200	44400	63300	61037.31	22.09	12021	66633	64966	64033	62366	61433	64500	61900	99	18900	500	48100	100	1	19777674	12005	35.07	2.97	12	0.63	1731.00	20443.00	69300	20240702	-12.41	41750	20230818	45.39	69300	-12.41	20240702	44600	36.10	20240205	69300	-12.41	20240702	41750	45.39	20230818	1.00	N	166090	500	98 억	4368420	N	N	14990	N	N
126	20240710	120851	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60600	-2700	5	-4.27	6877970700	112644	111.50	62800	63100	59700	82200	44400	63300	61059.36	22.09	13433	66633	64966	64033	62366	61433	64500	61900	99	18900	500	48100	100	1	19777674	11985	35.01	2.96	12	0.57	1731.00	20443.00	69300	20240702	-12.55	41750	20230818	45.15	69300	-12.55	20240702	44600	35.87	20240205	69300	-12.55	20240702	41750	45.15	20230818	1.00	N	166090	500	98 억	4368420	N	N	14990	N	N
127	20240710	110852	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	60700	-2600	5	-4.11	5672145300	92815	91.87	62800	63100	59700	82200	44400	63300	61112.38	22.09	10291	66633	64966	64033	62366	61433	64500	61900	99	18900	500	48100	100	1	19777674	12005	35.07	2.97	12	0.47	1731.00	20443.00	69300	20240702	-12.41	41750	20230818	45.39	69300	-12.41	20240702	44600	36.10	20240205	69300	-12.41	20240702	41750	45.39	20230818	1.00	N	166090	500	98 억	4368420	N	N	14990	N	N
128	20240710	100847	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	61800	-1500	5	-2.37	2613935700	42357	41.93	62800	63100	61000	82200	44400	63300	61712.01	22.09	2226	66633	64966	64033	62366	61433	64500	61900	99	18900	500	48100	100	1	19777674	12223	35.70	3.02	12	0.21	1731.00	20443.00	69300	20240702	-10.82	41750	20230818	48.02	69300	-10.82	20240702	44600	38.57	20240205	69300	-10.82	20240702	41750	48.02	20230818	1.00	N	166090	500	98 억	4368420	N	N	14990	N	N
129	20240710	090853	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62500	-800	5	-1.26	268007700	4279	4.24	62800	63100	62300	82200	44400	63300	62633.26	22.09	-214	66633	64966	64033	62366	61433	64500	61900	99	18900	500	48100	100	1	19777674	12361	36.11	3.06	12	0.02	1731.00	20443.00	69300	20240702	-9.81	41750	20230818	49.70	69300	-9.81	20240702	44600	40.13	20240205	69300	-9.81	20240702	41750	49.70	20230818	1.00	N	166090	500	98 억	4368420	N	N	14990	N	N
130	20240709	160847	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63300	-1900	5	-2.91	6455740000	100805	111.41	64500	65700	63100	84700	45700	65200	64042.86	22.10	953	67133	66166	64333	63366	61533	66650	63850	99	19500	500	49550	100	1	19777674	12519	36.57	3.10	12	0.51	1731.00	20443.00	69300	20240702	-8.66	41750	20230818	51.62	69300	-8.66	20240702	44600	41.93	20240205	69300	-8.66	20240702	41750	51.62	20230818	1.00	N	166090	500	98 억	4371102	N	N	14987	N	N
131	20240709	150851	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63400	-1800	5	-2.76	5947647600	92775	102.54	64500	65700	63100	84700	45700	65200	64108.27	22.10	-531	67133	66166	64333	63366	61533	66650	63850	99	19500	500	49550	100	1	19777674	12539	36.63	3.10	12	0.47	1731.00	20443.00	69300	20240702	-8.51	41750	20230818	51.86	69300	-8.51	20240702	44600	42.15	20240205	69300	-8.51	20240702	41750	51.86	20230818	1.00	N	166090	500	98 억	4371102	N	N	807	N	N
132	20240709	140851	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63800	-1400	5	-2.15	5269299100	82078	90.71	64500	65700	63100	84700	45700	65200	64198.64	22.10	-1887	67133	66166	64333	63366	61533	66650	63850	99	19500	500	49550	100	1	19777674	12618	36.86	3.12	12	0.42	1731.00	20443.00	69300	20240702	-7.94	41750	20230818	52.81	69300	-7.94	20240702	44600	43.05	20240205	69300	-7.94	20240702	41750	52.81	20230818	1.00	N	166090	500	98 억	4371102	N	N	807	N	N
133	20240709	130854	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63300	-1900	5	-2.91	3747964800	58291	64.42	64500	65700	63100	84700	45700	65200	64297.44	22.10	-1834	67133	66166	64333	63366	61533	66650	63850	99	19500	500	49550	100	1	19777674	12519	36.57	3.10	12	0.29	1731.00	20443.00	69300	20240702	-8.66	41750	20230818	51.62	69300	-8.66	20240702	44600	41.93	20240205	69300	-8.66	20240702	41750	51.62	20230818	1.00	N	166090	500	98 억	4371102	N	N	807	N	N
134	20240709	120855	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63400	-1800	5	-2.76	3041954700	47145	52.10	64500	65700	63300	84700	45700	65200	64523.34	22.10	-3103	67133	66166	64333	63366	61533	66650	63850	99	19500	500	49550	100	1	19777674	12539	36.63	3.10	12	0.24	1731.00	20443.00	69300	20240702	-8.51	41750	20230818	51.86	69300	-8.51	20240702	44600	42.15	20240205	69300	-8.51	20240702	41750	51.86	20230818	1.00	N	166090	500	98 억	4371102	N	N	807	N	N
135	20240709	110855	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63900	-1300	5	-1.99	2653514900	41062	45.38	64500	65700	63300	84700	45700	65200	64622.11	22.10	-2947	67133	66166	64333	63366	61533	66650	63850	99	19500	500	49550	100	1	19777674	12638	36.92	3.13	12	0.21	1731.00	20443.00	69300	20240702	-7.79	41750	20230818	53.05	69300	-7.79	20240702	44600	43.27	20240205	69300	-7.79	20240702	41750	53.05	20230818	1.00	N	166090	500	98 억	4371102	N	N	807	N	N
136	20240709	100853	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64200	-1000	5	-1.53	1595729900	24506	27.08	64500	65700	64200	84700	45700	65200	65115.88	22.10	-428	67133	66166	64333	63366	61533	66650	63850	99	19500	500	49550	100	1	19777674	12697	37.09	3.14	12	0.12	1731.00	20443.00	69300	20240702	-7.36	41750	20230818	53.77	69300	-7.36	20240702	44600	43.95	20240205	69300	-7.36	20240702	41750	53.77	20230818	1.00	N	166090	500	98 억	4371102	N	N	807	N	N
137	20240709	090850	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65400	200	2	0.31	387093000	5935	6.56	64500	65700	64500	84700	45700	65200	65222.08	22.10	-668	67133	66166	64333	63366	61533	66650	63850	99	19500	500	49550	100	1	19777674	12935	37.78	3.20	12	0.03	1731.00	20443.00	69300	20240702	-5.63	41750	20230818	56.65	69300	-5.63	20240702	44600	46.64	20240205	69300	-5.63	20240702	41750	56.65	20230818	1.00	N	166090	500	98 억	4371102	N	N	807	N	N
138	20240708	160844	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65200	1600	2	2.52	5785666400	90164	61.42	62800	65300	62500	82600	44600	63600	64167.81	22.10	-6801	68200	65900	64700	62400	61200	65300	61800	99	19000	500	48330	100	1	19777674	12895	37.67	3.19	12	0.46	1731.00	20443.00	69300	20240702	-5.92	41750	20230818	56.17	69300	-5.92	20240702	44600	46.19	20240205	69300	-5.92	20240702	41750	56.17	20230818	1.05	N	166090	500	98 억	4371586	N	N	807	N	N
139	20240708	150846	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64900	1300	2	2.04	5149401100	80385	54.76	62800	65300	62500	82600	44600	63600	64059.23	22.10	-7421	68200	65900	64700	62400	61200	65300	61800	99	19000	500	48330	100	1	19777674	12836	37.49	3.17	12	0.41	1731.00	20443.00	69300	20240702	-6.35	41750	20230818	55.45	69300	-6.35	20240702	44600	45.52	20240205	69300	-6.35	20240702	41750	55.45	20230818	1.05	N	166090	500	98 억	4371586	N	N	6211	N	N
140	20240708	140848	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64300	700	2	1.10	3996676000	62585	42.63	62800	64700	62500	82600	44600	63600	63859.97	22.10	-8605	68200	65900	64700	62400	61200	65300	61800	99	19000	500	48330	100	1	19777674	12717	37.15	3.15	12	0.32	1731.00	20443.00	69300	20240702	-7.22	41750	20230818	54.01	69300	-7.22	20240702	44600	44.17	20240205	69300	-7.22	20240702	41750	54.01	20230818	1.05	N	166090	500	98 억	4371586	N	N	6211	N	N
141	20240708	130844	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64400	800	2	1.26	3207513100	50340	34.29	62800	64600	62500	82600	44600	63600	63716.99	22.10	-7917	68200	65900	64700	62400	61200	65300	61800	99	19000	500	48330	100	1	19777674	12737	37.20	3.15	12	0.25	1731.00	20443.00	69300	20240702	-7.07	41750	20230818	54.25	69300	-7.07	20240702	44600	44.39	20240205	69300	-7.07	20240702	41750	54.25	20230818	1.05	N	166090	500	98 억	4371586	N	N	6211	N	N
142	20240708	120846	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64200	600	2	0.94	2850312800	44784	30.51	62800	64600	62500	82600	44600	63600	63645.78	22.10	-5364	68200	65900	64700	62400	61200	65300	61800	99	19000	500	48330	100	1	19777674	12697	37.09	3.14	12	0.23	1731.00	20443.00	69300	20240702	-7.36	41750	20230818	53.77	69300	-7.36	20240702	44600	43.95	20240205	69300	-7.36	20240702	41750	53.77	20230818	1.05	N	166090	500	98 억	4371586	N	N	6211	N	N
143	20240708	110843	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64000	400	2	0.63	2353476900	37046	25.24	62800	64600	62500	82600	44600	63600	63528.50	22.10	-1395	68200	65900	64700	62400	61200	65300	61800	99	19000	500	48330	100	1	19777674	12658	36.97	3.13	12	0.19	1731.00	20443.00	69300	20240702	-7.65	41750	20230818	53.29	69300	-7.65	20240702	44600	43.50	20240205	69300	-7.65	20240702	41750	53.29	20230818	1.05	N	166090	500	98 억	4371586	N	N	6211	N	N
144	20240708	100844	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63300	-300	5	-0.47	1681963500	26537	18.08	62800	64600	62500	82600	44600	63600	63381.83	22.10	1566	68200	65900	64700	62400	61200	65300	61800	99	19000	500	48330	100	1	19777674	12519	36.57	3.10	12	0.13	1731.00	20443.00	69300	20240702	-8.66	41750	20230818	51.62	69300	-8.66	20240702	44600	41.93	20240205	69300	-8.66	20240702	41750	51.62	20230818	1.05	N	166090	500	98 억	4371586	N	N	6211	N	N
145	20240708	090844	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63700	100	2	0.16	216587500	3439	2.34	62800	63800	62500	82600	44600	63600	62979.79	22.10	525	68200	65900	64700	62400	61200	65300	61800	99	19000	500	48330	100	1	19777674	12598	36.80	3.12	12	0.02	1731.00	20443.00	69300	20240702	-8.08	41750	20230818	52.57	69300	-8.08	20240702	44600	42.83	20240205	69300	-8.08	20240702	41750	52.57	20230818	1.05	N	166090	500	98 억	4371586	N	N	6211	N	N
146	20240705	160840	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63600	-400	5	-0.62	9497541200	146709	88.51	65400	67000	63500	83200	44800	64000	64739.05	22.19	-20845	66666	65332	63666	62332	60666	66000	63000	99	19200	500	48640	100	1	19777674	12579	36.74	3.11	12	0.74	1731.00	20443.00	69300	20240702	-8.23	41750	20230818	52.34	69300	-8.23	20240702	44600	42.60	20240205	69300	-8.23	20240702	41750	52.34	20230818	1.09	N	166090	500	98 억	4387805	N	N	6211	N	N
147	20240705	150843	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63900	-100	5	-0.16	9134370800	141004	85.07	65400	67000	63500	83200	44800	64000	64780.95	22.19	-20705	66666	65332	63666	62332	60666	66000	63000	99	19200	500	48640	100	1	19777674	12638	36.92	3.13	12	0.71	1731.00	20443.00	69300	20240702	-7.79	41750	20230818	53.05	69300	-7.79	20240702	44600	43.27	20240205	69300	-7.79	20240702	41750	53.05	20230818	1.09	N	166090	500	98 억	4387805	N	N	836	N	N
148	20240705	140844	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64300	300	2	0.47	8102916700	124897	75.35	65400	67000	63500	83200	44800	64000	64876.81	22.19	-17639	66666	65332	63666	62332	60666	66000	63000	99	19200	500	48640	100	1	19777674	12717	37.15	3.15	12	0.63	1731.00	20443.00	69300	20240702	-7.22	41750	20230818	54.01	69300	-7.22	20240702	44600	44.17	20240205	69300	-7.22	20240702	41750	54.01	20230818	1.09	N	166090	500	98 억	4387805	N	N	836	N	N
149	20240705	130842	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64500	500	2	0.78	7147404900	110112	66.43	65400	67000	63500	83200	44800	64000	64910.34	22.19	-14172	66666	65332	63666	62332	60666	66000	63000	99	19200	500	48640	100	1	19777674	12757	37.26	3.16	12	0.56	1731.00	20443.00	69300	20240702	-6.93	41750	20230818	54.49	69300	-6.93	20240702	44600	44.62	20240205	69300	-6.93	20240702	41750	54.49	20230818	1.09	N	166090	500	98 억	4387805	N	N	836	N	N
150	20240705	120842	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64700	700	2	1.09	6527782100	100530	60.65	65400	67000	63500	83200	44800	64000	64933.70	22.19	-12393	66666	65332	63666	62332	60666	66000	63000	99	19200	500	48640	100	1	19777674	12796	37.38	3.16	12	0.51	1731.00	20443.00	69300	20240702	-6.64	41750	20230818	54.97	69300	-6.64	20240702	44600	45.07	20240205	69300	-6.64	20240702	41750	54.97	20230818	1.09	N	166090	500	98 억	4387805	N	N	836	N	N
151	20240705	110840	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65000	1000	2	1.56	5001143200	77055	46.49	65400	67000	63500	83200	44800	64000	64903.59	22.19	-7793	66666	65332	63666	62332	60666	66000	63000	99	19200	500	48640	100	1	19777674	12855	37.55	3.18	12	0.39	1731.00	20443.00	69300	20240702	-6.20	41750	20230818	55.69	69300	-6.20	20240702	44600	45.74	20240205	69300	-6.20	20240702	41750	55.69	20230818	1.09	N	166090	500	98 억	4387805	N	N	836	N	N
152	20240705	100840	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64500	500	2	0.78	4516641700	69565	41.97	65400	67000	63500	83200	44800	64000	64926.97	22.19	-6955	66666	65332	63666	62332	60666	66000	63000	99	19200	500	48640	100	1	19777674	12757	37.26	3.16	12	0.35	1731.00	20443.00	69300	20240702	-6.93	41750	20230818	54.49	69300	-6.93	20240702	44600	44.62	20240205	69300	-6.93	20240702	41750	54.49	20230818	1.09	N	166090	500	98 억	4387805	N	N	836	N	N
153	20240705	090841	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64300	300	2	0.47	2069093900	31528	19.02	65400	67000	63800	83200	44800	64000	65627.34	22.19	-1954	66666	65332	63666	62332	60666	66000	63000	99	19200	500	48640	100	1	19777674	12717	37.15	3.15	12	0.16	1731.00	20443.00	69300	20240702	-7.22	41750	20230818	54.01	69300	-7.22	20240702	44600	44.17	20240205	69300	-7.22	20240702	41750	54.01	20230818	1.09	N	166090	500	98 억	4387805	N	N	836	N	N
154	20240704	160836	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64000	1600	2	2.56	10541205000	165495	81.95	62600	65000	62000	81100	43700	62400	63694.92	22.29	-21243	65333	63866	62833	61366	60333	63350	60850	99	18700	500	47420	100	1	19777674	12658	36.97	3.13	12	0.84	1731.00	20443.00	69300	20240702	-7.65	41750	20230818	53.29	69300	-7.65	20240702	44600	43.50	20240205	69300	-7.65	20240702	41750	53.29	20230818	1.11	N	166090	500	98 억	4408285	N	N	836	N	N
155	20240704	150840	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64200	1800	2	2.88	10141928000	159265	78.87	62600	65000	62000	81100	43700	62400	63679.58	22.29	-19821	65333	63866	62833	61366	60333	63350	60850	99	18700	500	47420	100	1	19777674	12697	37.09	3.14	12	0.81	1731.00	20443.00	69300	20240702	-7.36	41750	20230818	53.77	69300	-7.36	20240702	44600	43.95	20240205	69300	-7.36	20240702	41750	53.77	20230818	1.11	N	166090	500	98 억	4408285	N	N	209	N	N
156	20240704	140839	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	64200	1800	2	2.88	8557229100	134513	66.61	62600	65000	62000	81100	43700	62400	63616.37	22.29	-12906	65333	63866	62833	61366	60333	63350	60850	99	18700	500	47420	100	1	19777674	12697	37.09	3.14	12	0.68	1731.00	20443.00	69300	20240702	-7.36	41750	20230818	53.77	69300	-7.36	20240702	44600	43.95	20240205	69300	-7.36	20240702	41750	53.77	20230818	1.11	N	166090	500	98 억	4408285	N	N	209	N	N
157	20240704	130840	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63900	1500	2	2.40	6649215100	104889	51.94	62600	64500	62000	81100	43700	62400	63392.87	22.29	-8109	65333	63866	62833	61366	60333	63350	60850	99	18700	500	47420	100	1	19777674	12638	36.92	3.13	12	0.53	1731.00	20443.00	69300	20240702	-7.79	41750	20230818	53.05	69300	-7.79	20240702	44600	43.27	20240205	69300	-7.79	20240702	41750	53.05	20230818	1.11	N	166090	500	98 억	4408285	N	N	209	N	N
158	20240704	120839	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63500	1100	2	1.76	5322742700	84051	41.62	62600	64500	62000	81100	43700	62400	63327.54	22.29	-7623	65333	63866	62833	61366	60333	63350	60850	99	18700	500	47420	100	1	19777674	12559	36.68	3.11	12	0.42	1731.00	20443.00	69300	20240702	-8.37	41750	20230818	52.10	69300	-8.37	20240702	44600	42.38	20240205	69300	-8.37	20240702	41750	52.10	20230818	1.11	N	166090	500	98 억	4408285	N	N	209	N	N
159	20240704	110838	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63600	1200	2	1.92	4299587600	67972	33.66	62600	64500	62000	81100	43700	62400	63255.28	22.29	-2383	65333	63866	62833	61366	60333	63350	60850	99	18700	500	47420	100	1	19777674	12579	36.74	3.11	12	0.34	1731.00	20443.00	69300	20240702	-8.23	41750	20230818	52.34	69300	-8.23	20240702	44600	42.60	20240205	69300	-8.23	20240702	41750	52.34	20230818	1.11	N	166090	500	98 억	4408285	N	N	209	N	N
160	20240704	100838	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62700	300	2	0.48	2616858900	41538	20.57	62600	63800	62000	81100	43700	62400	62999.15	22.29	-262	65333	63866	62833	61366	60333	63350	60850	99	18700	500	47420	100	1	19777674	12401	36.22	3.07	12	0.21	1731.00	20443.00	69300	20240702	-9.52	41750	20230818	50.18	69300	-9.52	20240702	44600	40.58	20240205	69300	-9.52	20240702	41750	50.18	20230818	1.11	N	166090	500	98 억	4408285	N	N	209	N	N
161	20240704	090839	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63700	1300	2	2.08	854447800	13552	6.71	62600	63800	62000	81100	43700	62400	63049.57	22.29	-984	65333	63866	62833	61366	60333	63350	60850	99	18700	500	47420	100	1	19777674	12598	36.80	3.12	12	0.07	1731.00	20443.00	69300	20240702	-8.08	41750	20230818	52.57	69300	-8.08	20240702	44600	42.83	20240205	69300	-8.08	20240702	41750	52.57	20230818	1.11	N	166090	500	98 억	4408285	N	N	209	N	N
162	20240703	160835	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62400	-2500	5	-3.85	12627261600	201300	56.81	64300	64300	61800	84300	45500	64900	62728.82	22.06	34840	71366	68132	66066	62832	60766	67100	61800	99	19400	500	49320	100	1	19777674	12341	36.05	3.05	12	1.02	1731.00	20443.00	69300	20240702	-9.96	41750	20230818	49.46	69300	-9.96	20240702	44600	39.91	20240205	69300	-9.96	20240702	41750	49.46	20230818	1.17	N	166090	500	98 억	4363150	N	N	199	N	N
163	20240703	150837	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62200	-2700	5	-4.16	12147518800	193590	54.63	64300	64300	61800	84300	45500	64900	62748.66	22.06	34157	71366	68132	66066	62832	60766	67100	61800	99	19400	500	49320	100	1	19777674	12302	35.93	3.04	12	0.98	1731.00	20443.00	69300	20240702	-10.25	41750	20230818	48.98	69300	-10.25	20240702	44600	39.46	20240205	69300	-10.25	20240702	41750	48.98	20230818	1.17	N	166090	500	98 억	4363150	N	N	117	N	N
164	20240703	140838	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62200	-2700	5	-4.16	10764926100	171335	48.35	64300	64300	61900	84300	45500	64900	62829.66	22.06	31154	71366	68132	66066	62832	60766	67100	61800	99	19400	500	49320	100	1	19777674	12302	35.93	3.04	12	0.87	1731.00	20443.00	69300	20240702	-10.25	41750	20230818	48.98	69300	-10.25	20240702	44600	39.46	20240205	69300	-10.25	20240702	41750	48.98	20230818	1.17	N	166090	500	98 억	4363150	N	N	117	N	N
165	20240703	130837	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62000	-2900	5	-4.47	9946367500	158201	44.65	64300	64300	61900	84300	45500	64900	62871.67	22.06	29462	71366	68132	66066	62832	60766	67100	61800	99	19400	500	49320	100	1	19777674	12262	35.82	3.03	12	0.80	1731.00	20443.00	69300	20240702	-10.53	41750	20230818	48.50	69300	-10.53	20240702	44600	39.01	20240205	69300	-10.53	20240702	41750	48.50	20230818	1.17	N	166090	500	98 억	4363150	N	N	117	N	N
166	20240703	120836	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62400	-2500	5	-3.85	8486745700	134709	38.02	64300	64300	62000	84300	45500	64900	63000.54	22.06	22981	71366	68132	66066	62832	60766	67100	61800	99	19400	500	49320	100	1	19777674	12341	36.05	3.05	12	0.68	1731.00	20443.00	69300	20240702	-9.96	41750	20230818	49.46	69300	-9.96	20240702	44600	39.91	20240205	69300	-9.96	20240702	41750	49.46	20230818	1.17	N	166090	500	98 억	4363150	N	N	117	N	N
167	20240703	110838	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62600	-2300	5	-3.54	7727763200	122561	34.59	64300	64300	62000	84300	45500	64900	63052.34	22.06	21197	71366	68132	66066	62832	60766	67100	61800	99	19400	500	49320	100	1	19777674	12381	36.16	3.06	12	0.62	1731.00	20443.00	69300	20240702	-9.67	41750	20230818	49.94	69300	-9.67	20240702	44600	40.36	20240205	69300	-9.67	20240702	41750	49.94	20230818	1.17	N	166090	500	98 억	4363150	N	N	117	N	N
168	20240703	100839	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	62900	-2000	5	-3.08	5261773400	83242	23.49	64300	64300	62000	84300	45500	64900	63210.50	22.06	16994	71366	68132	66066	62832	60766	67100	61800	99	19400	500	49320	100	1	19777674	12440	36.34	3.08	12	0.42	1731.00	20443.00	69300	20240702	-9.24	41750	20230818	50.66	69300	-9.24	20240702	44600	41.03	20240205	69300	-9.24	20240702	41750	50.66	20230818	1.17	N	166090	500	98 억	4363150	N	N	117	N	N
169	20240703	090836	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	63300	-1600	5	-2.47	1662599300	26186	7.39	64300	64300	63000	84300	45500	64900	63491.75	22.06	8067	71366	68132	66066	62832	60766	67100	61800	99	19400	500	49320	100	1	19777674	12519	36.57	3.10	12	0.13	1731.00	20443.00	69300	20240702	-8.66	41750	20230818	51.62	69300	-8.66	20240702	44600	41.93	20240205	69300	-8.66	20240702	41750	51.62	20230818	1.17	N	166090	500	98 억	4363150	N	N	117	N	N
170	20240702	160833	55	30.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	64900	-800	5	-1.22	23361976000	353843	165.41	65900	69300	64000	85400	46000	65700	66023.87	22.21	-4540	68100	66900	65500	64300	62900	67500	64900	99	19700	500	49930	100	1	19777674	12836	37.49	3.17	12	1.79	1731.00	20443.00	69300	20240702	-6.35	41750	20230818	55.45	69300	-6.35	20240702	44600	45.52	20240205	69300	-6.35	20240702	41750	55.45	20230818	1.21	N	166090	500	98 억	4392675	N	N	117	N	N
171	20240702	150835	55	30.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	64900	-800	5	-1.22	22463703300	340031	158.95	65900	69300	64000	85400	46000	65700	66063.69	22.21	-7145	68100	66900	65500	64300	62900	67500	64900	99	19700	500	49930	100	1	19777674	12836	37.49	3.17	12	1.72	1731.00	20443.00	69300	20240702	-6.35	41750	20230818	55.45	69300	-6.35	20240702	44600	45.52	20240205	69300	-6.35	20240702	41750	55.45	20230818	1.21	N	166090	500	98 억	4392675	N	N	511	N	N
172	20240702	140835	55	30.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	65800	100	2	0.15	18954463000	286214	133.79	65900	69300	64000	85400	46000	65700	66224.80	22.21	-11895	68100	66900	65500	64300	62900	67500	64900	99	19700	500	49930	100	1	19777674	13014	38.01	3.22	12	1.45	1731.00	20443.00	69300	20240702	-5.05	41750	20230818	57.60	69300	-5.05	20240702	44600	47.53	20240205	69300	-5.05	20240702	41750	57.60	20230818	1.21	N	166090	500	98 억	4392675	N	N	511	N	N
173	20240702	130835	55	30.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	65000	-700	5	-1.07	17305714200	261021	122.02	65900	69300	64000	85400	46000	65700	66300.09	22.21	-15772	68100	66900	65500	64300	62900	67500	64900	99	19700	500	49930	100	1	19777674	12855	37.55	3.18	12	1.32	1731.00	20443.00	69300	20240702	-6.20	41750	20230818	55.69	69300	-6.20	20240702	44600	45.74	20240205	69300	-6.20	20240702	41750	55.69	20230818	1.21	N	166090	500	98 억	4392675	N	N	511	N	N
174	20240702	120836	55	30.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	66100	400	2	0.61	15987272900	240979	112.65	65900	69300	64000	85400	46000	65700	66343.02	22.21	-10014	68100	66900	65500	64300	62900	67500	64900	99	19700	500	49930	100	1	19777674	13073	38.19	3.23	12	1.22	1731.00	20443.00	69300	20240702	-4.62	41750	20230818	58.32	69300	-4.62	20240702	44600	48.21	20240205	69300	-4.62	20240702	41750	58.32	20230818	1.21	N	166090	500	98 억	4392675	N	N	511	N	N
175	20240702	110834	55	30.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	66400	700	2	1.07	14760919600	222480	104.00	65900	69300	64000	85400	46000	65700	66347.18	22.21	-5822	68100	66900	65500	64300	62900	67500	64900	99	19700	500	49930	100	1	19777674	13132	38.36	3.25	12	1.12	1731.00	20443.00	69300	20240702	-4.18	41750	20230818	59.04	69300	-4.18	20240702	44600	48.88	20240205	69300	-4.18	20240702	41750	59.04	20230818	1.21	N	166090	500	98 억	4392675	N	N	511	N	N
176	20240702	100834	55	30.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	64900	-800	5	-1.22	12259072500	184337	86.17	65900	69300	64000	85400	46000	65700	66503.60	22.21	-888	68100	66900	65500	64300	62900	67500	64900	99	19700	500	49930	100	1	19777674	12836	37.49	3.17	12	0.93	1731.00	20443.00	69300	20240702	-6.35	41750	20230818	55.45	69300	-6.35	20240702	44600	45.52	20240205	69300	-6.35	20240702	41750	55.45	20230818	1.21	N	166090	500	98 억	4392675	N	N	511	N	N
177	20240702	090836	55	30.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	68100	2400	2	3.65	4352202400	63641	29.75	65900	69300	65900	85400	46000	65700	68386.85	22.21	-9264	68100	66900	65500	64300	62900	67500	64900	99	19700	500	49930	100	1	19777674	13469	39.34	3.33	12	0.32	1731.00	20443.00	69300	20240702	-1.73	41750	20230818	63.11	69300	-1.73	20240702	44600	52.69	20240205	69300	-1.73	20240702	41750	63.11	20230818	1.21	N	166090	500	98 억	4392675	N	N	511	N	N
178	20240701	160832	55	30.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	65700	300	2	0.46	14022215700	213617	98.23	64500	66700	64100	85000	45800	65400	65641.92	22.39	-24895	68266	66832	64666	63232	61066	67550	63950	99	19600	500	49700	100	1	19777674	12994	37.95	3.21	12	1.08	1731.00	20443.00	66700	20240701	-1.50	41750	20230818	57.37	66700	-1.50	20240701	44600	47.31	20240205	66700	-1.50	20240701	41750	57.37	20230818	1.19	N	166090	500	98 억	4427425	N	N	511	N	N
179	20240701	150834	55	30.00	KSQ150	신고가	일반전기전자	N	N	N	Y	40	N	65800	400	2	0.61	13104062900	199632	91.80	64500	66700	64100	85000	45800	65400	65641.18	22.39	-22891	68266	66832	64666	63232	61066	67550	63950	99	19600	500	49700	100	1	19777674	13014	38.01	3.22	12	1.01	1731.00	20443.00	66700	20240701	-1.35	41750	20230818	57.60	66700	-1.35	20240701	44600	47.53	20240205	66700	-1.35	20240701	41750	57.60	20230818	1.19	N	166090	500	98 억	4427425	N	N	1382	N	N
180	20240701	140832	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	66300	900	2	1.38	10369891400	158402	72.84	64500	66400	64100	85000	45800	65400	65465.69	22.39	-5515	68266	66832	64666	63232	61066	67550	63950	99	19600	500	49700	100	1	19777674	13113	38.30	3.24	12	0.80	1731.00	20443.00	66600	20240626	-0.45	41750	20230818	58.80	66600	-0.45	20240626	44600	48.65	20240205	66600	-0.45	20240626	41750	58.80	20230818	1.19	N	166090	500	98 억	4427425	N	N	1382	N	N
181	20240701	130833	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65700	300	2	0.46	8134589300	124384	57.20	64500	66100	64100	85000	45800	65400	65399.00	22.39	-3701	68266	66832	64666	63232	61066	67550	63950	99	19600	500	49700	100	1	19777674	12994	37.95	3.21	12	0.63	1731.00	20443.00	66600	20240626	-1.35	41750	20230818	57.37	66600	-1.35	20240626	44600	47.31	20240205	66600	-1.35	20240626	41750	57.37	20230818	1.19	N	166090	500	98 억	4427425	N	N	1382	N	N
182	20240701	120833	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65600	200	2	0.31	7177103200	109829	50.50	64500	66100	64100	85000	45800	65400	65347.95	22.39	-1497	68266	66832	64666	63232	61066	67550	63950	99	19600	500	49700	100	1	19777674	12974	37.90	3.21	12	0.56	1731.00	20443.00	66600	20240626	-1.50	41750	20230818	57.13	66600	-1.50	20240626	44600	47.09	20240205	66600	-1.50	20240626	41750	57.13	20230818	1.19	N	166090	500	98 억	4427425	N	N	1382	N	N
183	20240701	110831	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65600	200	2	0.31	5980082800	91615	42.13	64500	66100	64100	85000	45800	65400	65273.96	22.39	5477	68266	66832	64666	63232	61066	67550	63950	99	19600	500	49700	100	1	19777674	12974	37.90	3.21	12	0.46	1731.00	20443.00	66600	20240626	-1.50	41750	20230818	57.13	66600	-1.50	20240626	44600	47.09	20240205	66600	-1.50	20240626	41750	57.13	20230818	1.19	N	166090	500	98 억	4427425	N	N	1382	N	N
184	20240701	100830	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65300	-100	5	-0.15	3546742200	54501	25.06	64500	66100	64100	85000	45800	65400	65076.23	22.39	6822	68266	66832	64666	63232	61066	67550	63950	99	19600	500	49700	100	1	19777674	12915	37.72	3.19	12	0.28	1731.00	20443.00	66600	20240626	-1.95	41750	20230818	56.41	66600	-1.95	20240626	44600	46.41	20240205	66600	-1.95	20240626	41750	56.41	20230818	1.19	N	166090	500	98 억	4427425	N	N	1382	N	N
185	20240701	090828	55	30.00	KSQ150		일반전기전자	N	N	N	Y	40	N	65000	-400	5	-0.61	477773300	7395	3.40	64500	65000	64100	85000	45800	65400	64600.04	22.39	-49	68266	66832	64666	63232	61066	67550	63950	99	19600	500	49700	100	1	19777674	12855	37.55	3.18	12	0.04	1731.00	20443.00	66600	20240626	-2.40	41750	20230818	55.69	66600	-2.40	20240626	44600	45.74	20240205	66600	-2.40	20240626	41750	55.69	20230818	1.19	N	166090	500	98 억	4427425	N	N	1382	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History