40 KiB
40 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | foreignNetBuyingQuantity | programTradeNetBuyingQuantity | pivotSecondDResistancePrice | pivotFirstDResistancePrice | pivotPointValue | pivotFirstDSupportPrice | pivotSecondDSupportPrice | dResistanceValue | dSupportValue | capital | limitWidthPrice | stockFacePrice | stockSubstitudePrice | askingPriceUnit | htsDealQuantityUnit | listedStockCount | htsTotalMarketValue | per | pbr | settlingMonth | volumeTurnoverRate | eps | bps | day250HighestPrice | day250HighestPriceDate | day250HighestPriceDiffRatio | day250LowestPrice | day250LowestPriceDate | day250LowestPriceDiffRatio | annualHighestPrice | annualHighestPriceDiffRatio | annualHighestPriceDate | annualLowestPrice | annualLowestPriceDiffRatio | annualLowestPriceDate | week52HighestPrice | week52HighestPriceDiffRatio | week52HighestPriceDate | week52LowestPrice | week52LowestPriceDiffRatio | week52LowestPriceDate | totalOutstandingloanRate | shortSellingAllowable | shortProductCode | facePriceCurrency | capitalCurrency | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 160549 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13820 | 40 | 2 | 0.29 | 2033654890 | 147672 | 103.99 | 13780 | 13950 | 13550 | 17910 | 9650 | 13780 | 13771.32 | 8.55 | 0 | -13403 | 14460 | 14120 | 13910 | 13570 | 13360 | 14015 | 13465 | 173 | 4130 | 500 | 10190 | 10 | 1 | 34263437 | 4735 | -3.10 | 2.27 | 12 | 0.43 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.43 | 11800 | 20230427 | 17.12 | 16000 | -13.62 | 20230531 | 11800 | 17.12 | 20230427 | 26800 | -48.43 | 20220701 | 11800 | 17.12 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2929756 | N | N | 12114 | N | 00 | N | ||
| 3 | 20230630 | 150552 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13870 | 90 | 2 | 0.65 | 1818496910 | 132138 | 93.05 | 13780 | 13950 | 13550 | 17910 | 9650 | 13780 | 13762.10 | 8.55 | 0 | -12963 | 14460 | 14120 | 13910 | 13570 | 13360 | 14015 | 13465 | 173 | 4130 | 500 | 10190 | 10 | 1 | 34263437 | 4752 | -3.11 | 2.28 | 12 | 0.39 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.25 | 11800 | 20230427 | 17.54 | 16000 | -13.31 | 20230531 | 11800 | 17.54 | 20230427 | 26800 | -48.25 | 20220701 | 11800 | 17.54 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2929756 | N | N | 24020 | N | 00 | N | ||
| 4 | 20230630 | 140550 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13950 | 170 | 2 | 1.23 | 1440922360 | 104969 | 73.92 | 13780 | 13950 | 13550 | 17910 | 9650 | 13780 | 13727.12 | 8.55 | 0 | -2189 | 14460 | 14120 | 13910 | 13570 | 13360 | 14015 | 13465 | 173 | 4130 | 500 | 10190 | 10 | 1 | 34263437 | 4780 | -3.13 | 2.29 | 12 | 0.31 | -4461.00 | 6081.00 | 26800 | 20220701 | -47.95 | 11800 | 20230427 | 18.22 | 16000 | -12.81 | 20230531 | 11800 | 18.22 | 20230427 | 26800 | -47.95 | 20220701 | 11800 | 18.22 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2929756 | N | N | 24020 | N | 00 | N | ||
| 5 | 20230630 | 130551 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13790 | 10 | 2 | 0.07 | 1189047450 | 86775 | 61.11 | 13780 | 13900 | 13550 | 17910 | 9650 | 13780 | 13702.65 | 8.55 | 0 | 1575 | 14460 | 14120 | 13910 | 13570 | 13360 | 14015 | 13465 | 173 | 4130 | 500 | 10190 | 10 | 1 | 34263437 | 4725 | -3.09 | 2.27 | 12 | 0.25 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.54 | 11800 | 20230427 | 16.86 | 16000 | -13.81 | 20230531 | 11800 | 16.86 | 20230427 | 26800 | -48.54 | 20220701 | 11800 | 16.86 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2929756 | N | N | 24020 | N | 00 | N | ||
| 6 | 20230630 | 120548 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13760 | -20 | 5 | -0.15 | 1046484530 | 76415 | 53.81 | 13780 | 13900 | 13550 | 17910 | 9650 | 13780 | 13694.75 | 8.55 | 0 | 3815 | 14460 | 14120 | 13910 | 13570 | 13360 | 14015 | 13465 | 173 | 4130 | 500 | 10190 | 10 | 1 | 34263437 | 4715 | -3.08 | 2.26 | 12 | 0.22 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.66 | 11800 | 20230427 | 16.61 | 16000 | -14.00 | 20230531 | 11800 | 16.61 | 20230427 | 26800 | -48.66 | 20220701 | 11800 | 16.61 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2929756 | N | N | 24020 | N | 00 | N | ||
| 7 | 20230630 | 110550 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13870 | 90 | 2 | 0.65 | 927435000 | 67780 | 47.73 | 13780 | 13900 | 13550 | 17910 | 9650 | 13780 | 13683.02 | 8.55 | 0 | 2585 | 14460 | 14120 | 13910 | 13570 | 13360 | 14015 | 13465 | 173 | 4130 | 500 | 10190 | 10 | 1 | 34263437 | 4752 | -3.11 | 2.28 | 12 | 0.20 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.25 | 11800 | 20230427 | 17.54 | 16000 | -13.31 | 20230531 | 11800 | 17.54 | 20230427 | 26800 | -48.25 | 20220701 | 11800 | 17.54 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2929756 | N | N | 24020 | N | 00 | N | ||
| 8 | 20230630 | 100550 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13800 | 20 | 2 | 0.15 | 710442380 | 52061 | 36.66 | 13780 | 13850 | 13550 | 17910 | 9650 | 13780 | 13646.35 | 8.55 | 0 | 873 | 14460 | 14120 | 13910 | 13570 | 13360 | 14015 | 13465 | 173 | 4130 | 500 | 10190 | 10 | 1 | 34263437 | 4728 | -3.09 | 2.27 | 12 | 0.15 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.51 | 11800 | 20230427 | 16.95 | 16000 | -13.75 | 20230531 | 11800 | 16.95 | 20230427 | 26800 | -48.51 | 20220701 | 11800 | 16.95 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2929756 | N | N | 24020 | N | 00 | N | ||
| 9 | 20230630 | 090551 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13610 | -170 | 5 | -1.23 | 98522880 | 7201 | 5.07 | 13780 | 13780 | 13600 | 17910 | 9650 | 13780 | 13681.83 | 8.55 | 0 | -3863 | 14460 | 14120 | 13910 | 13570 | 13360 | 14015 | 13465 | 173 | 4130 | 500 | 10190 | 10 | 1 | 34263437 | 4663 | -3.05 | 2.24 | 12 | 0.02 | -4461.00 | 6081.00 | 26800 | 20220701 | -49.22 | 11800 | 20230427 | 15.34 | 16000 | -14.94 | 20230531 | 11800 | 15.34 | 20230427 | 26800 | -49.22 | 20220701 | 11800 | 15.34 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2929756 | N | N | 24020 | N | 00 | N | ||
| 10 | 20230629 | 160550 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13780 | -320 | 5 | -2.27 | 1970072860 | 141801 | 61.85 | 14170 | 14250 | 13700 | 18330 | 9870 | 14100 | 13893.33 | 8.63 | 0 | -28122 | 14506 | 14302 | 13936 | 13732 | 13366 | 14405 | 13835 | 173 | 4230 | 500 | 10430 | 10 | 1 | 34263437 | 4722 | -3.09 | 2.27 | 12 | 0.41 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.58 | 11800 | 20230427 | 16.78 | 16000 | -13.88 | 20230531 | 11800 | 16.78 | 20230427 | 26800 | -48.58 | 20220701 | 11800 | 16.78 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2957804 | N | N | 24020 | N | 00 | N | ||
| 11 | 20230629 | 150547 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13740 | -360 | 5 | -2.55 | 1818051940 | 130742 | 57.03 | 14170 | 14250 | 13700 | 18330 | 9870 | 14100 | 13905.64 | 8.63 | 0 | -27859 | 14506 | 14302 | 13936 | 13732 | 13366 | 14405 | 13835 | 173 | 4230 | 500 | 10430 | 10 | 1 | 34263437 | 4708 | -3.08 | 2.26 | 12 | 0.38 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.73 | 11800 | 20230427 | 16.44 | 16000 | -14.12 | 20230531 | 11800 | 16.44 | 20230427 | 26800 | -48.73 | 20220701 | 11800 | 16.44 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2957804 | N | N | 30549 | N | 00 | N | ||
| 12 | 20230629 | 140546 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13830 | -270 | 5 | -1.91 | 1621394850 | 116458 | 50.80 | 14170 | 14250 | 13700 | 18330 | 9870 | 14100 | 13922.57 | 8.63 | 0 | -28530 | 14506 | 14302 | 13936 | 13732 | 13366 | 14405 | 13835 | 173 | 4230 | 500 | 10430 | 10 | 1 | 34263437 | 4739 | -3.10 | 2.27 | 12 | 0.34 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.40 | 11800 | 20230427 | 17.20 | 16000 | -13.56 | 20230531 | 11800 | 17.20 | 20230427 | 26800 | -48.40 | 20220701 | 11800 | 17.20 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2957804 | N | N | 30549 | N | 00 | N | ||
| 13 | 20230629 | 130547 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13810 | -290 | 5 | -2.06 | 1501508100 | 107790 | 47.02 | 14170 | 14250 | 13700 | 18330 | 9870 | 14100 | 13929.94 | 8.63 | 0 | -29137 | 14506 | 14302 | 13936 | 13732 | 13366 | 14405 | 13835 | 173 | 4230 | 500 | 10430 | 10 | 1 | 34263437 | 4732 | -3.10 | 2.27 | 12 | 0.31 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.47 | 11800 | 20230427 | 17.03 | 16000 | -13.69 | 20230531 | 11800 | 17.03 | 20230427 | 26800 | -48.47 | 20220701 | 11800 | 17.03 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2957804 | N | N | 30549 | N | 00 | N | ||
| 14 | 20230629 | 120548 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13770 | -330 | 5 | -2.34 | 1299317220 | 93112 | 40.61 | 14170 | 14250 | 13700 | 18330 | 9870 | 14100 | 13954.35 | 8.63 | 0 | -25537 | 14506 | 14302 | 13936 | 13732 | 13366 | 14405 | 13835 | 173 | 4230 | 500 | 10430 | 10 | 1 | 34263437 | 4718 | -3.09 | 2.26 | 12 | 0.27 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.62 | 11800 | 20230427 | 16.69 | 16000 | -13.94 | 20230531 | 11800 | 16.69 | 20230427 | 26800 | -48.62 | 20220701 | 11800 | 16.69 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2957804 | N | N | 30549 | N | 00 | N | ||
| 15 | 20230629 | 110548 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13830 | -270 | 5 | -1.91 | 988165090 | 70507 | 30.75 | 14170 | 14250 | 13820 | 18330 | 9870 | 14100 | 14015.13 | 8.63 | 0 | -22336 | 14506 | 14302 | 13936 | 13732 | 13366 | 14405 | 13835 | 173 | 4230 | 500 | 10430 | 10 | 1 | 34263437 | 4739 | -3.10 | 2.27 | 12 | 0.21 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.40 | 11800 | 20230427 | 17.20 | 16000 | -13.56 | 20230531 | 11800 | 17.20 | 20230427 | 26800 | -48.40 | 20220701 | 11800 | 17.20 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2957804 | N | N | 30549 | N | 00 | N | ||
| 16 | 20230629 | 100549 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13920 | -180 | 5 | -1.28 | 639650670 | 45420 | 19.81 | 14170 | 14250 | 13870 | 18330 | 9870 | 14100 | 14083.02 | 8.63 | 0 | -6428 | 14506 | 14302 | 13936 | 13732 | 13366 | 14405 | 13835 | 173 | 4230 | 500 | 10430 | 10 | 1 | 34263437 | 4769 | -3.12 | 2.29 | 12 | 0.13 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.06 | 11800 | 20230427 | 17.97 | 16000 | -13.00 | 20230531 | 11800 | 17.97 | 20230427 | 26800 | -48.06 | 20220701 | 11800 | 17.97 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2957804 | N | N | 30549 | N | 00 | N | ||
| 17 | 20230629 | 090539 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14200 | 100 | 2 | 0.71 | 78779180 | 5557 | 2.42 | 14170 | 14240 | 14120 | 18330 | 9870 | 14100 | 14176.58 | 8.63 | 0 | -775 | 14506 | 14302 | 13936 | 13732 | 13366 | 14405 | 13835 | 173 | 4230 | 500 | 10430 | 10 | 1 | 34263437 | 4865 | -3.18 | 2.34 | 12 | 0.02 | -4461.00 | 6081.00 | 26800 | 20220701 | -47.01 | 11800 | 20230427 | 20.34 | 16000 | -11.25 | 20230531 | 11800 | 20.34 | 20230427 | 26800 | -47.01 | 20220701 | 11800 | 20.34 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2957804 | N | N | 30549 | N | 00 | N | ||
| 18 | 20230628 | 160542 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14100 | 270 | 2 | 1.95 | 3163981510 | 228969 | 144.96 | 13860 | 14140 | 13570 | 17970 | 9690 | 13830 | 13817.85 | 8.63 | 0 | 2857 | 14130 | 13980 | 13820 | 13670 | 13510 | 14055 | 13745 | 173 | 4140 | 500 | 10230 | 10 | 1 | 34263437 | 4831 | -3.16 | 2.32 | 12 | 0.67 | -4461.00 | 6081.00 | 26800 | 20220701 | -47.39 | 11800 | 20230427 | 19.49 | 16000 | -11.88 | 20230531 | 11800 | 19.49 | 20230427 | 26800 | -47.39 | 20220701 | 11800 | 19.49 | 20230427 | 1.75 | Y | 068240 | 500 | 173 억 | 2956714 | N | N | 30549 | N | 00 | N | ||
| 19 | 20230628 | 150546 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14100 | 270 | 2 | 1.95 | 2946487480 | 213536 | 135.19 | 13860 | 14140 | 13570 | 17970 | 9690 | 13830 | 13798.55 | 8.63 | 0 | 9641 | 14130 | 13980 | 13820 | 13670 | 13510 | 14055 | 13745 | 173 | 4140 | 500 | 10230 | 10 | 1 | 34263437 | 4831 | -3.16 | 2.32 | 12 | 0.62 | -4461.00 | 6081.00 | 26800 | 20220701 | -47.39 | 11800 | 20230427 | 19.49 | 16000 | -11.88 | 20230531 | 11800 | 19.49 | 20230427 | 26800 | -47.39 | 20220701 | 11800 | 19.49 | 20230427 | 1.75 | Y | 068240 | 500 | 173 억 | 2956714 | N | N | 19245 | N | 00 | N | ||
| 20 | 20230628 | 140543 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13920 | 90 | 2 | 0.65 | 2388302090 | 173828 | 110.05 | 13860 | 13980 | 13570 | 17970 | 9690 | 13830 | 13739.46 | 8.63 | 0 | 17466 | 14130 | 13980 | 13820 | 13670 | 13510 | 14055 | 13745 | 173 | 4140 | 500 | 10230 | 10 | 1 | 34263437 | 4769 | -3.12 | 2.29 | 12 | 0.51 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.06 | 11800 | 20230427 | 17.97 | 16000 | -13.00 | 20230531 | 11800 | 17.97 | 20230427 | 26800 | -48.06 | 20220701 | 11800 | 17.97 | 20230427 | 1.75 | Y | 068240 | 500 | 173 억 | 2956714 | N | N | 19245 | N | 00 | N | ||
| 21 | 20230628 | 130544 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13840 | 10 | 2 | 0.07 | 2009861260 | 146503 | 92.75 | 13860 | 13980 | 13570 | 17970 | 9690 | 13830 | 13718.91 | 8.63 | 0 | 9540 | 14130 | 13980 | 13820 | 13670 | 13510 | 14055 | 13745 | 173 | 4140 | 500 | 10230 | 10 | 1 | 34263437 | 4742 | -3.10 | 2.28 | 12 | 0.43 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.36 | 11800 | 20230427 | 17.29 | 16000 | -13.50 | 20230531 | 11800 | 17.29 | 20230427 | 26800 | -48.36 | 20220701 | 11800 | 17.29 | 20230427 | 1.75 | Y | 068240 | 500 | 173 억 | 2956714 | N | N | 19245 | N | 00 | N | ||
| 22 | 20230628 | 120530 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13750 | -80 | 5 | -0.58 | 1572264870 | 114779 | 72.67 | 13860 | 13980 | 13570 | 17970 | 9690 | 13830 | 13698.19 | 8.63 | 0 | -3670 | 14130 | 13980 | 13820 | 13670 | 13510 | 14055 | 13745 | 173 | 4140 | 500 | 10230 | 10 | 1 | 34263437 | 4711 | -3.08 | 2.26 | 12 | 0.33 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.69 | 11800 | 20230427 | 16.53 | 16000 | -14.06 | 20230531 | 11800 | 16.53 | 20230427 | 26800 | -48.69 | 20220701 | 11800 | 16.53 | 20230427 | 1.75 | Y | 068240 | 500 | 173 억 | 2956714 | N | N | 19245 | N | 00 | N | ||
| 23 | 20230628 | 110548 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13630 | -200 | 5 | -1.45 | 1272378250 | 92798 | 58.75 | 13860 | 13980 | 13570 | 17970 | 9690 | 13830 | 13711.27 | 8.63 | 0 | -11654 | 14130 | 13980 | 13820 | 13670 | 13510 | 14055 | 13745 | 173 | 4140 | 500 | 10230 | 10 | 1 | 34263437 | 4670 | -3.06 | 2.24 | 12 | 0.27 | -4461.00 | 6081.00 | 26800 | 20220701 | -49.14 | 11800 | 20230427 | 15.51 | 16000 | -14.81 | 20230531 | 11800 | 15.51 | 20230427 | 26800 | -49.14 | 20220701 | 11800 | 15.51 | 20230427 | 1.75 | Y | 068240 | 500 | 173 억 | 2956714 | N | N | 19245 | N | 00 | N | ||
| 24 | 20230628 | 100548 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13730 | -100 | 5 | -0.72 | 555280890 | 40306 | 25.52 | 13860 | 13980 | 13700 | 17970 | 9690 | 13830 | 13776.63 | 8.63 | 0 | 4056 | 14130 | 13980 | 13820 | 13670 | 13510 | 14055 | 13745 | 173 | 4140 | 500 | 10230 | 10 | 1 | 34263437 | 4704 | -3.08 | 2.26 | 12 | 0.12 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.77 | 11800 | 20230427 | 16.36 | 16000 | -14.19 | 20230531 | 11800 | 16.36 | 20230427 | 26800 | -48.77 | 20220701 | 11800 | 16.36 | 20230427 | 1.75 | Y | 068240 | 500 | 173 억 | 2956714 | N | N | 19245 | N | 00 | N | ||
| 25 | 20230628 | 090545 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13860 | 30 | 2 | 0.22 | 96727280 | 6989 | 4.42 | 13860 | 13980 | 13770 | 17970 | 9690 | 13830 | 13839.93 | 8.63 | 0 | 1667 | 14130 | 13980 | 13820 | 13670 | 13510 | 14055 | 13745 | 173 | 4140 | 500 | 10230 | 10 | 1 | 34263437 | 4749 | -3.11 | 2.28 | 12 | 0.02 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.28 | 11800 | 20230427 | 17.46 | 16000 | -13.38 | 20230531 | 11800 | 17.46 | 20230427 | 26800 | -48.28 | 20220701 | 11800 | 17.46 | 20230427 | 1.75 | Y | 068240 | 500 | 173 억 | 2956714 | N | N | 19245 | N | 00 | N | ||
| 26 | 20230627 | 160545 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13830 | -70 | 5 | -0.50 | 2176802350 | 157752 | 90.22 | 13730 | 13970 | 13660 | 18070 | 9730 | 13900 | 13798.88 | 8.51 | 0 | 36422 | 14300 | 14100 | 13950 | 13750 | 13600 | 14025 | 13675 | 173 | 4170 | 500 | 10280 | 10 | 1 | 34263437 | 4739 | -3.10 | 2.27 | 12 | 0.46 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.40 | 11800 | 20230427 | 17.20 | 16000 | -13.56 | 20230531 | 11800 | 17.20 | 20230427 | 26800 | -48.40 | 20220701 | 11800 | 17.20 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2915089 | N | N | 19245 | N | 00 | N | ||
| 27 | 20230627 | 150548 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13850 | -50 | 5 | -0.36 | 2078903390 | 150676 | 86.17 | 13730 | 13970 | 13660 | 18070 | 9730 | 13900 | 13797.18 | 8.51 | 0 | 35385 | 14300 | 14100 | 13950 | 13750 | 13600 | 14025 | 13675 | 173 | 4170 | 500 | 10280 | 10 | 1 | 34263437 | 4745 | -3.10 | 2.28 | 12 | 0.44 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.32 | 11800 | 20230427 | 17.37 | 16000 | -13.44 | 20230531 | 11800 | 17.37 | 20230427 | 26800 | -48.32 | 20220701 | 11800 | 17.37 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2915089 | N | N | 10135 | N | 00 | N | ||
| 28 | 20230627 | 140555 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13810 | -90 | 5 | -0.65 | 1824418860 | 132261 | 75.64 | 13730 | 13970 | 13660 | 18070 | 9730 | 13900 | 13794.08 | 8.51 | 0 | 28254 | 14300 | 14100 | 13950 | 13750 | 13600 | 14025 | 13675 | 173 | 4170 | 500 | 10280 | 10 | 1 | 34263437 | 4732 | -3.10 | 2.27 | 12 | 0.39 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.47 | 11800 | 20230427 | 17.03 | 16000 | -13.69 | 20230531 | 11800 | 17.03 | 20230427 | 26800 | -48.47 | 20220701 | 11800 | 17.03 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2915089 | N | N | 10135 | N | 00 | N | ||
| 29 | 20230627 | 130553 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13830 | -70 | 5 | -0.50 | 1657104540 | 120180 | 68.73 | 13730 | 13970 | 13660 | 18070 | 9730 | 13900 | 13788.52 | 8.51 | 0 | 27610 | 14300 | 14100 | 13950 | 13750 | 13600 | 14025 | 13675 | 173 | 4170 | 500 | 10280 | 10 | 1 | 34263437 | 4739 | -3.10 | 2.27 | 12 | 0.35 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.40 | 11800 | 20230427 | 17.20 | 16000 | -13.56 | 20230531 | 11800 | 17.20 | 20230427 | 26800 | -48.40 | 20220701 | 11800 | 17.20 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2915089 | N | N | 10135 | N | 00 | N | ||
| 30 | 20230627 | 120555 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13820 | -80 | 5 | -0.58 | 1454792670 | 105537 | 60.36 | 13730 | 13970 | 13660 | 18070 | 9730 | 13900 | 13784.67 | 8.51 | 0 | 23534 | 14300 | 14100 | 13950 | 13750 | 13600 | 14025 | 13675 | 173 | 4170 | 500 | 10280 | 10 | 1 | 34263437 | 4735 | -3.10 | 2.27 | 12 | 0.31 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.43 | 11800 | 20230427 | 17.12 | 16000 | -13.62 | 20230531 | 11800 | 17.12 | 20230427 | 26800 | -48.43 | 20220701 | 11800 | 17.12 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2915089 | N | N | 10135 | N | 00 | N | ||
| 31 | 20230627 | 110558 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13880 | -20 | 5 | -0.14 | 1128447820 | 81992 | 46.89 | 13730 | 13970 | 13660 | 18070 | 9730 | 13900 | 13762.90 | 8.51 | 0 | 21772 | 14300 | 14100 | 13950 | 13750 | 13600 | 14025 | 13675 | 173 | 4170 | 500 | 10280 | 10 | 1 | 34263437 | 4756 | -3.11 | 2.28 | 12 | 0.24 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.21 | 11800 | 20230427 | 17.63 | 16000 | -13.25 | 20230531 | 11800 | 17.63 | 20230427 | 26800 | -48.21 | 20220701 | 11800 | 17.63 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2915089 | N | N | 10135 | N | 00 | N | ||
| 32 | 20230627 | 100542 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13730 | -170 | 5 | -1.22 | 622967760 | 45245 | 25.88 | 13730 | 13970 | 13660 | 18070 | 9730 | 13900 | 13768.76 | 8.51 | 0 | 9210 | 14300 | 14100 | 13950 | 13750 | 13600 | 14025 | 13675 | 173 | 4170 | 500 | 10280 | 10 | 1 | 34263437 | 4704 | -3.08 | 2.26 | 12 | 0.13 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.77 | 11800 | 20230427 | 16.36 | 16000 | -14.19 | 20230531 | 11800 | 16.36 | 20230427 | 26800 | -48.77 | 20220701 | 11800 | 16.36 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2915089 | N | N | 10135 | N | 00 | N | ||
| 33 | 20230627 | 090545 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13920 | 20 | 2 | 0.14 | 108610720 | 7869 | 4.50 | 13730 | 13970 | 13730 | 18070 | 9730 | 13900 | 13802.35 | 8.51 | 0 | 2886 | 14300 | 14100 | 13950 | 13750 | 13600 | 14025 | 13675 | 173 | 4170 | 500 | 10280 | 10 | 1 | 34263437 | 4769 | -3.12 | 2.29 | 12 | 0.02 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.06 | 11800 | 20230427 | 17.97 | 16000 | -13.00 | 20230531 | 11800 | 17.97 | 20230427 | 26800 | -48.06 | 20220701 | 11800 | 17.97 | 20230427 | 1.73 | Y | 068240 | 500 | 173 억 | 2915089 | N | N | 10135 | N | 00 | N | ||
| 34 | 20230626 | 160543 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13900 | -160 | 5 | -1.14 | 2435900870 | 174792 | 80.48 | 14000 | 14150 | 13800 | 18270 | 9850 | 14060 | 13936.31 | 8.33 | 0 | 58953 | 14553 | 14306 | 14093 | 13846 | 13633 | 14200 | 13740 | 173 | 4210 | 500 | 10400 | 10 | 1 | 34263437 | 4763 | -3.12 | 2.29 | 12 | 0.51 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.13 | 11800 | 20230427 | 17.80 | 16000 | -13.12 | 20230531 | 11800 | 17.80 | 20230427 | 26800 | -48.13 | 20220701 | 11800 | 17.80 | 20230427 | 1.81 | Y | 068240 | 500 | 173 억 | 2855480 | N | N | 10135 | N | 00 | N | ||
| 35 | 20230626 | 150547 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13930 | -130 | 5 | -0.92 | 2172624220 | 155866 | 71.76 | 14000 | 14150 | 13800 | 18270 | 9850 | 14060 | 13939.04 | 8.33 | 0 | 47156 | 14553 | 14306 | 14093 | 13846 | 13633 | 14200 | 13740 | 173 | 4210 | 500 | 10400 | 10 | 1 | 34263437 | 4773 | -3.12 | 2.29 | 12 | 0.45 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.02 | 11800 | 20230427 | 18.05 | 16000 | -12.94 | 20230531 | 11800 | 18.05 | 20230427 | 26800 | -48.02 | 20220701 | 11800 | 18.05 | 20230427 | 1.81 | Y | 068240 | 500 | 173 억 | 2855480 | N | N | 29612 | N | 00 | N | ||
| 36 | 20230626 | 140547 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13960 | -100 | 5 | -0.71 | 1908343420 | 136913 | 63.04 | 14000 | 14150 | 13800 | 18270 | 9850 | 14060 | 13938.35 | 8.33 | 0 | 39480 | 14553 | 14306 | 14093 | 13846 | 13633 | 14200 | 13740 | 173 | 4210 | 500 | 10400 | 10 | 1 | 34263437 | 4783 | -3.13 | 2.30 | 12 | 0.40 | -4461.00 | 6081.00 | 26800 | 20220701 | -47.91 | 11800 | 20230427 | 18.31 | 16000 | -12.75 | 20230531 | 11800 | 18.31 | 20230427 | 26800 | -47.91 | 20220701 | 11800 | 18.31 | 20230427 | 1.81 | Y | 068240 | 500 | 173 억 | 2855480 | N | N | 29612 | N | 00 | N | ||
| 37 | 20230626 | 130545 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13940 | -120 | 5 | -0.85 | 1711240740 | 122800 | 56.54 | 14000 | 14150 | 13800 | 18270 | 9850 | 14060 | 13935.17 | 8.33 | 0 | 33443 | 14553 | 14306 | 14093 | 13846 | 13633 | 14200 | 13740 | 173 | 4210 | 500 | 10400 | 10 | 1 | 34263437 | 4776 | -3.12 | 2.29 | 12 | 0.36 | -4461.00 | 6081.00 | 26800 | 20220701 | -47.99 | 11800 | 20230427 | 18.14 | 16000 | -12.88 | 20230531 | 11800 | 18.14 | 20230427 | 26800 | -47.99 | 20220701 | 11800 | 18.14 | 20230427 | 1.81 | Y | 068240 | 500 | 173 억 | 2855480 | N | N | 29612 | N | 00 | N | ||
| 38 | 20230626 | 120544 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13940 | -120 | 5 | -0.85 | 1433881250 | 102834 | 47.35 | 14000 | 14150 | 13800 | 18270 | 9850 | 14060 | 13943.64 | 8.33 | 0 | 30522 | 14553 | 14306 | 14093 | 13846 | 13633 | 14200 | 13740 | 173 | 4210 | 500 | 10400 | 10 | 1 | 34263437 | 4776 | -3.12 | 2.29 | 12 | 0.30 | -4461.00 | 6081.00 | 26800 | 20220701 | -47.99 | 11800 | 20230427 | 18.14 | 16000 | -12.88 | 20230531 | 11800 | 18.14 | 20230427 | 26800 | -47.99 | 20220701 | 11800 | 18.14 | 20230427 | 1.81 | Y | 068240 | 500 | 173 억 | 2855480 | N | N | 29612 | N | 00 | N | ||
| 39 | 20230626 | 110544 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14000 | -60 | 5 | -0.43 | 1224081360 | 87755 | 40.40 | 14000 | 14150 | 13800 | 18270 | 9850 | 14060 | 13948.84 | 8.33 | 0 | 27998 | 14553 | 14306 | 14093 | 13846 | 13633 | 14200 | 13740 | 173 | 4210 | 500 | 10400 | 10 | 1 | 34263437 | 4797 | -3.14 | 2.30 | 12 | 0.26 | -4461.00 | 6081.00 | 26800 | 20220701 | -47.76 | 11800 | 20230427 | 18.64 | 16000 | -12.50 | 20230531 | 11800 | 18.64 | 20230427 | 26800 | -47.76 | 20220701 | 11800 | 18.64 | 20230427 | 1.81 | Y | 068240 | 500 | 173 억 | 2855480 | N | N | 29612 | N | 00 | N | ||
| 40 | 20230626 | 100544 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14040 | -20 | 5 | -0.14 | 916204980 | 65767 | 30.28 | 14000 | 14150 | 13800 | 18270 | 9850 | 14060 | 13931.05 | 8.33 | 0 | 26643 | 14553 | 14306 | 14093 | 13846 | 13633 | 14200 | 13740 | 173 | 4210 | 500 | 10400 | 10 | 1 | 34263437 | 4811 | -3.15 | 2.31 | 12 | 0.19 | -4461.00 | 6081.00 | 26800 | 20220701 | -47.61 | 11800 | 20230427 | 18.98 | 16000 | -12.25 | 20230531 | 11800 | 18.98 | 20230427 | 26800 | -47.61 | 20220701 | 11800 | 18.98 | 20230427 | 1.81 | Y | 068240 | 500 | 173 억 | 2855480 | N | N | 29612 | N | 00 | N | ||
| 41 | 20230626 | 090546 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 13930 | -130 | 5 | -0.92 | 172395120 | 12400 | 5.71 | 14000 | 14010 | 13800 | 18270 | 9850 | 14060 | 13902.68 | 8.33 | 0 | 2538 | 14553 | 14306 | 14093 | 13846 | 13633 | 14200 | 13740 | 173 | 4210 | 500 | 10400 | 10 | 1 | 34263437 | 4773 | -3.12 | 2.29 | 12 | 0.04 | -4461.00 | 6081.00 | 26800 | 20220701 | -48.02 | 11800 | 20230427 | 18.05 | 16000 | -12.94 | 20230531 | 11800 | 18.05 | 20230427 | 26800 | -48.02 | 20220701 | 11800 | 18.05 | 20230427 | 1.81 | Y | 068240 | 500 | 173 억 | 2855480 | N | N | 29612 | N | 00 | N | ||
| 42 | 20230623 | 165808 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14060 | -130 | 5 | -0.92 | 3049713870 | 216369 | 130.95 | 14140 | 14340 | 13880 | 18440 | 9940 | 14190 | 14095.40 | 8.19 | 596 | 35031 | 14610 | 14400 | 14290 | 14080 | 13970 | 14345 | 14025 | 173 | 4250 | 500 | 10500 | 10 | 1 | 34263437 | 4817 | -3.15 | 2.31 | 12 | 0.63 | -4461.00 | 6081.00 | 26800 | 20220701 | -47.54 | 11800 | 20230427 | 19.15 | 16000 | -12.12 | 20230531 | 11800 | 19.15 | 20230427 | 26800 | -47.54 | 20220701 | 11800 | 19.15 | 20230427 | 1.81 | Y | 068240 | 500 | 173 억 | 2807590 | N | N | 29612 | N | 00 | N | ||
| 43 | 20230623 | 140447 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14060 | -130 | 5 | -0.92 | 2517453950 | 178499 | 108.03 | 14140 | 14340 | 13880 | 18440 | 9940 | 14190 | 14103.46 | 8.19 | 596 | 29312 | 14610 | 14400 | 14290 | 14080 | 13970 | 14345 | 14025 | 173 | 4250 | 500 | 10500 | 10 | 1 | 34263437 | 4817 | -3.15 | 2.31 | 12 | 0.52 | -4461.00 | 6081.00 | 26800 | 20220701 | -47.54 | 11800 | 20230427 | 19.15 | 16000 | -12.12 | 20230531 | 11800 | 19.15 | 20230427 | 26800 | -47.54 | 20220701 | 11800 | 19.15 | 20230427 | 1.81 | Y | 068240 | 500 | 173 억 | 2807590 | N | N | 17543 | N | 00 | N | ||
| 44 | 20230622 | 160826 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14190 | -210 | 5 | -1.46 | 2292261740 | 160190 | 75.24 | 14400 | 14500 | 14180 | 18720 | 10080 | 14400 | 14310.38 | 8.15 | 0 | 13992 | 15126 | 14762 | 14576 | 14212 | 14026 | 14670 | 14120 | 173 | 4320 | 500 | 10650 | 10 | 1 | 34263437 | 4862 | -3.18 | 2.33 | 12 | 0.47 | -4461.00 | 6081.00 | 26800 | 20220701 | -47.05 | 11800 | 20230427 | 20.25 | 16000 | -11.31 | 20230531 | 11800 | 20.25 | 20230427 | 26800 | -47.05 | 20220701 | 11800 | 20.25 | 20230427 | 1.83 | Y | 068240 | 500 | 173 억 | 2792226 | N | N | 17543 | N | 00 | N | ||
| 45 | 20230622 | 150913 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14280 | -120 | 5 | -0.83 | 2109795700 | 147348 | 69.21 | 14400 | 14500 | 14180 | 18720 | 10080 | 14400 | 14318.45 | 8.15 | 0 | 9043 | 15126 | 14762 | 14576 | 14212 | 14026 | 14670 | 14120 | 173 | 4320 | 500 | 10650 | 10 | 1 | 34263437 | 4893 | -3.20 | 2.35 | 12 | 0.43 | -4461.00 | 6081.00 | 26800 | 20220701 | -46.72 | 11800 | 20230427 | 21.02 | 16000 | -10.75 | 20230531 | 11800 | 21.02 | 20230427 | 26800 | -46.72 | 20220701 | 11800 | 21.02 | 20230427 | 1.83 | Y | 068240 | 500 | 173 억 | 2792226 | N | N | 40654 | N | 00 | N | ||
| 46 | 20230622 | 140825 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14320 | -80 | 5 | -0.56 | 1624184000 | 113224 | 53.18 | 14400 | 14500 | 14200 | 18720 | 10080 | 14400 | 14344.87 | 8.15 | 0 | 2333 | 15126 | 14762 | 14576 | 14212 | 14026 | 14670 | 14120 | 173 | 4320 | 500 | 10650 | 10 | 1 | 34263437 | 4907 | -3.21 | 2.35 | 12 | 0.33 | -4461.00 | 6081.00 | 26800 | 20220701 | -46.57 | 11800 | 20230427 | 21.36 | 16000 | -10.50 | 20230531 | 11800 | 21.36 | 20230427 | 26800 | -46.57 | 20220701 | 11800 | 21.36 | 20230427 | 1.83 | Y | 068240 | 500 | 173 억 | 2792226 | N | N | 40654 | N | 00 | N | ||
| 47 | 20230622 | 130557 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14290 | -110 | 5 | -0.76 | 1419759100 | 98958 | 46.48 | 14400 | 14500 | 14200 | 18720 | 10080 | 14400 | 14347.09 | 8.15 | 0 | 2521 | 15126 | 14762 | 14576 | 14212 | 14026 | 14670 | 14120 | 173 | 4320 | 500 | 10650 | 10 | 1 | 34263437 | 4896 | -3.20 | 2.35 | 12 | 0.29 | -4461.00 | 6081.00 | 26800 | 20220701 | -46.68 | 11800 | 20230427 | 21.10 | 16000 | -10.69 | 20230531 | 11800 | 21.10 | 20230427 | 26800 | -46.68 | 20220701 | 11800 | 21.10 | 20230427 | 1.83 | Y | 068240 | 500 | 173 억 | 2792226 | N | N | 40654 | N | 00 | N | ||
| 48 | 20230622 | 120321 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14400 | 0 | 3 | 0.00 | 869746230 | 60450 | 28.39 | 14400 | 14500 | 14250 | 18720 | 10080 | 14400 | 14387.86 | 8.15 | 0 | -2 | 15126 | 14762 | 14576 | 14212 | 14026 | 14670 | 14120 | 173 | 4320 | 500 | 10650 | 10 | 1 | 34263437 | 4934 | -3.23 | 2.37 | 12 | 0.18 | -4461.00 | 6081.00 | 26800 | 20220701 | -46.27 | 11800 | 20230427 | 22.03 | 16000 | -10.00 | 20230531 | 11800 | 22.03 | 20230427 | 26800 | -46.27 | 20220701 | 11800 | 22.03 | 20230427 | 1.83 | Y | 068240 | 500 | 173 억 | 2792226 | N | N | 40654 | N | 00 | N | ||
| 49 | 20230622 | 110815 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14410 | 10 | 2 | 0.07 | 657336520 | 45655 | 21.44 | 14400 | 14500 | 14250 | 18720 | 10080 | 14400 | 14397.91 | 8.15 | 0 | -382 | 15126 | 14762 | 14576 | 14212 | 14026 | 14670 | 14120 | 173 | 4320 | 500 | 10650 | 10 | 1 | 34263437 | 4937 | -3.23 | 2.37 | 12 | 0.13 | -4461.00 | 6081.00 | 26800 | 20220701 | -46.23 | 11800 | 20230427 | 22.12 | 16000 | -9.94 | 20230531 | 11800 | 22.12 | 20230427 | 26800 | -46.23 | 20220701 | 11800 | 22.12 | 20230427 | 1.83 | Y | 068240 | 500 | 173 억 | 2792226 | N | N | 40654 | N | 00 | N | ||
| 50 | 20230622 | 100822 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14470 | 70 | 2 | 0.49 | 363371600 | 25255 | 11.86 | 14400 | 14500 | 14250 | 18720 | 10080 | 14400 | 14388.11 | 8.15 | 0 | 2919 | 15126 | 14762 | 14576 | 14212 | 14026 | 14670 | 14120 | 173 | 4320 | 500 | 10650 | 10 | 1 | 34263437 | 4958 | -3.24 | 2.38 | 12 | 0.07 | -4461.00 | 6081.00 | 26800 | 20220701 | -46.01 | 11800 | 20230427 | 22.63 | 16000 | -9.56 | 20230531 | 11800 | 22.63 | 20230427 | 26800 | -46.01 | 20220701 | 11800 | 22.63 | 20230427 | 1.83 | Y | 068240 | 500 | 173 억 | 2792226 | N | N | 40654 | N | 00 | N | ||
| 51 | 20230622 | 090116 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14470 | 70 | 2 | 0.49 | 32981210 | 2290 | 1.08 | 14400 | 14470 | 14390 | 18720 | 10080 | 14400 | 14402.28 | 8.15 | 0 | 182 | 15126 | 14762 | 14576 | 14212 | 14026 | 14670 | 14120 | 173 | 4320 | 500 | 10650 | 10 | 1 | 34263437 | 4958 | -3.24 | 2.38 | 12 | 0.01 | -4461.00 | 6081.00 | 26800 | 20220701 | -46.01 | 11800 | 20230427 | 22.63 | 16000 | -9.56 | 20230531 | 11800 | 22.63 | 20230427 | 26800 | -46.01 | 20220701 | 11800 | 22.63 | 20230427 | 1.83 | Y | 068240 | 500 | 173 억 | 2792226 | N | N | 40654 | N | 00 | N | ||
| 52 | 20230621 | 161022 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14400 | -550 | 5 | -3.68 | 3078484600 | 211907 | 135.49 | 14940 | 14940 | 14390 | 19430 | 10470 | 14950 | 14527.55 | 8.21 | 745 | -27070 | 15203 | 15076 | 14843 | 14716 | 14483 | 15140 | 14780 | 173 | 4480 | 500 | 11060 | 10 | 1 | 34263437 | 4934 | -3.23 | 2.37 | 12 | 0.62 | -4461.00 | 6081.00 | 26800 | 20220701 | -46.27 | 11800 | 20230427 | 22.03 | 16000 | -10.00 | 20230531 | 11800 | 22.03 | 20230427 | 26800 | -46.27 | 20220701 | 11800 | 22.03 | 20230427 | 1.79 | Y | 068240 | 500 | 173 억 | 2814062 | N | N | 40654 | N | 00 | N | ||
| 53 | 20230621 | 150956 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14390 | -560 | 5 | -3.75 | 2919809570 | 200886 | 128.44 | 14940 | 14940 | 14390 | 19430 | 10470 | 14950 | 14534.66 | 8.21 | 745 | -27530 | 15203 | 15076 | 14843 | 14716 | 14483 | 15140 | 14780 | 173 | 4480 | 500 | 11060 | 10 | 1 | 34263437 | 4931 | -3.23 | 2.37 | 12 | 0.59 | -4461.00 | 6081.00 | 26800 | 20220701 | -46.31 | 11800 | 20230427 | 21.95 | 16000 | -10.06 | 20230531 | 11800 | 21.95 | 20230427 | 26800 | -46.31 | 20220701 | 11800 | 21.95 | 20230427 | 1.79 | Y | 068240 | 500 | 173 억 | 2814062 | N | N | 29136 | N | 00 | N | ||
| 54 | 20230621 | 140735 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14430 | -520 | 5 | -3.48 | 2441796620 | 167755 | 107.26 | 14940 | 14940 | 14400 | 19430 | 10470 | 14950 | 14555.73 | 8.21 | 745 | -21548 | 15203 | 15076 | 14843 | 14716 | 14483 | 15140 | 14780 | 173 | 4480 | 500 | 11060 | 10 | 1 | 34263437 | 4944 | -3.23 | 2.37 | 12 | 0.49 | -4461.00 | 6081.00 | 26800 | 20220701 | -46.16 | 11800 | 20230427 | 22.29 | 16000 | -9.81 | 20230531 | 11800 | 22.29 | 20230427 | 26800 | -46.16 | 20220701 | 11800 | 22.29 | 20230427 | 1.79 | Y | 068240 | 500 | 173 억 | 2814062 | N | N | 29136 | N | 00 | N | ||
| 55 | 20230621 | 130209 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14440 | -510 | 5 | -3.41 | 2125940040 | 145888 | 93.28 | 14940 | 14940 | 14400 | 19430 | 10470 | 14950 | 14572.41 | 8.21 | 745 | -23432 | 15203 | 15076 | 14843 | 14716 | 14483 | 15140 | 14780 | 173 | 4480 | 500 | 11060 | 10 | 1 | 34263437 | 4948 | -3.24 | 2.37 | 12 | 0.43 | -4461.00 | 6081.00 | 26800 | 20220701 | -46.12 | 11800 | 20230427 | 22.37 | 16000 | -9.75 | 20230531 | 11800 | 22.37 | 20230427 | 26800 | -46.12 | 20220701 | 11800 | 22.37 | 20230427 | 1.79 | Y | 068240 | 500 | 173 억 | 2814062 | N | N | 29136 | N | 00 | N | ||
| 56 | 20230621 | 120359 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14460 | -490 | 5 | -3.28 | 1823424810 | 124921 | 79.87 | 14940 | 14940 | 14450 | 19430 | 10470 | 14950 | 14596.62 | 8.21 | 745 | -20619 | 15203 | 15076 | 14843 | 14716 | 14483 | 15140 | 14780 | 173 | 4480 | 500 | 11060 | 10 | 1 | 34263437 | 4954 | -3.24 | 2.38 | 12 | 0.36 | -4461.00 | 6081.00 | 26800 | 20220701 | -46.04 | 11800 | 20230427 | 22.54 | 16000 | -9.62 | 20230531 | 11800 | 22.54 | 20230427 | 26800 | -46.04 | 20220701 | 11800 | 22.54 | 20230427 | 1.79 | Y | 068240 | 500 | 173 억 | 2814062 | N | N | 29136 | N | 00 | N | ||
| 57 | 20230621 | 110359 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14550 | -400 | 5 | -2.68 | 1351291200 | 92375 | 59.06 | 14940 | 14940 | 14500 | 19430 | 10470 | 14950 | 14628.32 | 8.21 | 745 | -14841 | 15203 | 15076 | 14843 | 14716 | 14483 | 15140 | 14780 | 173 | 4480 | 500 | 11060 | 10 | 1 | 34263437 | 4985 | -3.26 | 2.39 | 12 | 0.27 | -4461.00 | 6081.00 | 26800 | 20220701 | -45.71 | 11800 | 20230427 | 23.31 | 16000 | -9.06 | 20230531 | 11800 | 23.31 | 20230427 | 26800 | -45.71 | 20220701 | 11800 | 23.31 | 20230427 | 1.79 | Y | 068240 | 500 | 173 억 | 2814062 | N | N | 29136 | N | 00 | N | ||
| 58 | 20230621 | 100752 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14610 | -340 | 5 | -2.27 | 682479190 | 46352 | 29.64 | 14940 | 14940 | 14600 | 19430 | 10470 | 14950 | 14723.83 | 8.21 | 745 | -6242 | 15203 | 15076 | 14843 | 14716 | 14483 | 15140 | 14780 | 173 | 4480 | 500 | 11060 | 10 | 1 | 34263437 | 5006 | -3.28 | 2.40 | 12 | 0.14 | -4461.00 | 6081.00 | 26800 | 20220701 | -45.49 | 11800 | 20230427 | 23.81 | 16000 | -8.69 | 20230531 | 11800 | 23.81 | 20230427 | 26800 | -45.49 | 20220701 | 11800 | 23.81 | 20230427 | 1.79 | Y | 068240 | 500 | 173 억 | 2814062 | N | N | 29136 | N | 00 | N | ||
| 59 | 20230621 | 090647 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14810 | -140 | 5 | -0.94 | 71932860 | 4858 | 3.11 | 14940 | 14940 | 14750 | 19430 | 10470 | 14950 | 14807.09 | 8.21 | 745 | -1409 | 15203 | 15076 | 14843 | 14716 | 14483 | 15140 | 14780 | 173 | 4480 | 500 | 11060 | 10 | 1 | 34263437 | 5074 | -3.32 | 2.44 | 12 | 0.01 | -4461.00 | 6081.00 | 26800 | 20220701 | -44.74 | 11800 | 20230427 | 25.51 | 16000 | -7.44 | 20230531 | 11800 | 25.51 | 20230427 | 26800 | -44.74 | 20220701 | 11800 | 25.51 | 20230427 | 1.79 | Y | 068240 | 500 | 173 억 | 2814062 | N | N | 29136 | N | 00 | N | ||
| 60 | 20230620 | 160405 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14950 | 110 | 2 | 0.74 | 2303793360 | 155847 | 73.44 | 14850 | 14970 | 14610 | 19290 | 10390 | 14840 | 14782.24 | 8.10 | 1192 | 34739 | 15646 | 15242 | 15036 | 14632 | 14426 | 15140 | 14530 | 173 | 4450 | 500 | 10980 | 10 | 1 | 34263437 | 5122 | -3.35 | 2.46 | 12 | 0.45 | -4461.00 | 6081.00 | 26800 | 20220617 | -44.22 | 11800 | 20230427 | 26.69 | 16000 | -6.56 | 20230531 | 11800 | 26.69 | 20230427 | 26800 | -44.22 | 20220701 | 11800 | 26.69 | 20230427 | 1.84 | Y | 068240 | 500 | 173 억 | 2775912 | N | N | 29136 | N | 00 | N | ||
| 61 | 20230620 | 150922 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14830 | -10 | 5 | -0.07 | 2174959790 | 147209 | 69.37 | 14850 | 14970 | 14610 | 19290 | 10390 | 14840 | 14774.64 | 8.10 | 1192 | 35243 | 15646 | 15242 | 15036 | 14632 | 14426 | 15140 | 14530 | 173 | 4450 | 500 | 10980 | 10 | 1 | 34263437 | 5081 | -3.32 | 2.44 | 12 | 0.43 | -4461.00 | 6081.00 | 26800 | 20220617 | -44.66 | 11800 | 20230427 | 25.68 | 16000 | -7.31 | 20230531 | 11800 | 25.68 | 20230427 | 26800 | -44.66 | 20220701 | 11800 | 25.68 | 20230427 | 1.84 | Y | 068240 | 500 | 173 억 | 2775912 | N | N | 36018 | N | 00 | N | ||
| 62 | 20230620 | 140719 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14850 | 10 | 2 | 0.07 | 1806015530 | 122274 | 57.62 | 14850 | 14970 | 14610 | 19290 | 10390 | 14840 | 14770.23 | 8.10 | 1192 | 25062 | 15646 | 15242 | 15036 | 14632 | 14426 | 15140 | 14530 | 173 | 4450 | 500 | 10980 | 10 | 1 | 34263437 | 5088 | -3.33 | 2.44 | 12 | 0.36 | -4461.00 | 6081.00 | 26800 | 20220617 | -44.59 | 11800 | 20230427 | 25.85 | 16000 | -7.19 | 20230531 | 11800 | 25.85 | 20230427 | 26800 | -44.59 | 20220701 | 11800 | 25.85 | 20230427 | 1.84 | Y | 068240 | 500 | 173 억 | 2775912 | N | N | 36018 | N | 00 | N | ||
| 63 | 20230620 | 130127 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14830 | -10 | 5 | -0.07 | 1548651400 | 104980 | 49.47 | 14850 | 14970 | 14610 | 19290 | 10390 | 14840 | 14751.87 | 8.10 | 1192 | 21361 | 15646 | 15242 | 15036 | 14632 | 14426 | 15140 | 14530 | 173 | 4450 | 500 | 10980 | 10 | 1 | 34263437 | 5081 | -3.32 | 2.44 | 12 | 0.31 | -4461.00 | 6081.00 | 26800 | 20220617 | -44.66 | 11800 | 20230427 | 25.68 | 16000 | -7.31 | 20230531 | 11800 | 25.68 | 20230427 | 26800 | -44.66 | 20220701 | 11800 | 25.68 | 20230427 | 1.84 | Y | 068240 | 500 | 173 억 | 2775912 | N | N | 36018 | N | 00 | N | ||
| 64 | 20230620 | 120705 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14660 | -180 | 5 | -1.21 | 1303876310 | 88374 | 41.64 | 14850 | 14970 | 14610 | 19290 | 10390 | 14840 | 14754.07 | 8.10 | 1192 | 14762 | 15646 | 15242 | 15036 | 14632 | 14426 | 15140 | 14530 | 173 | 4450 | 500 | 10980 | 10 | 1 | 34263437 | 5023 | -3.29 | 2.41 | 12 | 0.26 | -4461.00 | 6081.00 | 26800 | 20220617 | -45.30 | 11800 | 20230427 | 24.24 | 16000 | -8.38 | 20230531 | 11800 | 24.24 | 20230427 | 26800 | -45.30 | 20220701 | 11800 | 24.24 | 20230427 | 1.84 | Y | 068240 | 500 | 173 억 | 2775912 | N | N | 36018 | N | 00 | N | ||
| 65 | 20230620 | 110602 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14650 | -190 | 5 | -1.28 | 1016447110 | 68782 | 32.41 | 14850 | 14970 | 14650 | 19290 | 10390 | 14840 | 14777.81 | 8.10 | 1192 | 7277 | 15646 | 15242 | 15036 | 14632 | 14426 | 15140 | 14530 | 173 | 4450 | 500 | 10980 | 10 | 1 | 34263437 | 5020 | -3.28 | 2.41 | 12 | 0.20 | -4461.00 | 6081.00 | 26800 | 20220617 | -45.34 | 11800 | 20230427 | 24.15 | 16000 | -8.44 | 20230531 | 11800 | 24.15 | 20230427 | 26800 | -45.34 | 20220701 | 11800 | 24.15 | 20230427 | 1.84 | Y | 068240 | 500 | 173 억 | 2775912 | N | N | 36018 | N | 00 | N | ||
| 66 | 20230620 | 100159 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14890 | 50 | 2 | 0.34 | 346972900 | 23320 | 10.99 | 14850 | 14970 | 14820 | 19290 | 10390 | 14840 | 14878.77 | 8.10 | 1192 | 5093 | 15646 | 15242 | 15036 | 14632 | 14426 | 15140 | 14530 | 173 | 4450 | 500 | 10980 | 10 | 1 | 34263437 | 5102 | -3.34 | 2.45 | 12 | 0.07 | -4461.00 | 6081.00 | 26800 | 20220617 | -44.44 | 11800 | 20230427 | 26.19 | 16000 | -6.94 | 20230531 | 11800 | 26.19 | 20230427 | 26800 | -44.44 | 20220701 | 11800 | 26.19 | 20230427 | 1.84 | Y | 068240 | 500 | 173 억 | 2775912 | N | N | 36018 | N | 00 | N | ||
| 67 | 20230620 | 090138 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14890 | 50 | 2 | 0.34 | 6834050 | 460 | 0.22 | 14850 | 14890 | 14850 | 19290 | 10390 | 14840 | 14856.63 | 8.10 | 1192 | 201 | 15646 | 15242 | 15036 | 14632 | 14426 | 15140 | 14530 | 173 | 4450 | 500 | 10980 | 10 | 1 | 34263437 | 5102 | -3.34 | 2.45 | 12 | 0.00 | -4461.00 | 6081.00 | 26800 | 20220617 | -44.44 | 11800 | 20230427 | 26.19 | 16000 | -6.94 | 20230531 | 11800 | 26.19 | 20230427 | 26800 | -44.44 | 20220701 | 11800 | 26.19 | 20230427 | 1.84 | Y | 068240 | 500 | 173 억 | 2775912 | N | N | 36018 | N | 00 | N | ||
| 68 | 20230619 | 160853 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14840 | -550 | 5 | -3.57 | 3161483740 | 211484 | 102.18 | 15400 | 15440 | 14830 | 20000 | 10780 | 15390 | 14949.38 | 8.34 | 745 | -80846 | 15783 | 15586 | 15403 | 15206 | 15023 | 15685 | 15305 | 173 | 4610 | 500 | 11380 | 10 | 1 | 34263437 | 5085 | -3.33 | 2.44 | 12 | 0.62 | -4461.00 | 6081.00 | 27850 | 20220616 | -46.71 | 11800 | 20230427 | 25.76 | 16000 | -7.25 | 20230531 | 11800 | 25.76 | 20230427 | 26800 | -44.63 | 20220701 | 11800 | 25.76 | 20230427 | 1.86 | Y | 068240 | 500 | 173 억 | 2859149 | N | N | 36018 | N | 00 | N | ||
| 69 | 20230619 | 150333 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14860 | -530 | 5 | -3.44 | 2894509620 | 193505 | 93.49 | 15400 | 15440 | 14830 | 20000 | 10780 | 15390 | 14958.32 | 8.34 | 745 | -76468 | 15783 | 15586 | 15403 | 15206 | 15023 | 15685 | 15305 | 173 | 4610 | 500 | 11380 | 10 | 1 | 34263437 | 5092 | -3.33 | 2.44 | 12 | 0.56 | -4461.00 | 6081.00 | 27850 | 20220616 | -46.64 | 11800 | 20230427 | 25.93 | 16000 | -7.12 | 20230531 | 11800 | 25.93 | 20230427 | 26800 | -44.55 | 20220701 | 11800 | 25.93 | 20230427 | 1.86 | Y | 068240 | 500 | 173 억 | 2859149 | N | N | 23687 | N | 00 | N | ||
| 70 | 20230619 | 140113 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14890 | -500 | 5 | -3.25 | 2469856050 | 164924 | 79.68 | 15400 | 15440 | 14830 | 20000 | 10780 | 15390 | 14975.72 | 8.34 | 745 | -66071 | 15783 | 15586 | 15403 | 15206 | 15023 | 15685 | 15305 | 173 | 4610 | 500 | 11380 | 10 | 1 | 34263437 | 5102 | -3.34 | 2.45 | 12 | 0.48 | -4461.00 | 6081.00 | 27850 | 20220616 | -46.54 | 11800 | 20230427 | 26.19 | 16000 | -6.94 | 20230531 | 11800 | 26.19 | 20230427 | 26800 | -44.44 | 20220701 | 11800 | 26.19 | 20230427 | 1.86 | Y | 068240 | 500 | 173 억 | 2859149 | N | N | 23687 | N | 00 | N | ||
| 71 | 20230619 | 130300 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14840 | -550 | 5 | -3.57 | 2183374130 | 145666 | 70.38 | 15400 | 15440 | 14830 | 20000 | 10780 | 15390 | 14988.91 | 8.34 | 745 | -62309 | 15783 | 15586 | 15403 | 15206 | 15023 | 15685 | 15305 | 173 | 4610 | 500 | 11380 | 10 | 1 | 34263437 | 5085 | -3.33 | 2.44 | 12 | 0.43 | -4461.00 | 6081.00 | 27850 | 20220616 | -46.71 | 11800 | 20230427 | 25.76 | 16000 | -7.25 | 20230531 | 11800 | 25.76 | 20230427 | 26800 | -44.63 | 20220701 | 11800 | 25.76 | 20230427 | 1.86 | Y | 068240 | 500 | 173 억 | 2859149 | N | N | 23687 | N | 00 | N | ||
| 72 | 20230619 | 120757 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14910 | -480 | 5 | -3.12 | 1783824190 | 118784 | 57.39 | 15400 | 15440 | 14860 | 20000 | 10780 | 15390 | 15017.38 | 8.34 | 745 | -49559 | 15783 | 15586 | 15403 | 15206 | 15023 | 15685 | 15305 | 173 | 4610 | 500 | 11380 | 10 | 1 | 34263437 | 5109 | -3.34 | 2.45 | 12 | 0.35 | -4461.00 | 6081.00 | 27850 | 20220616 | -46.46 | 11800 | 20230427 | 26.36 | 16000 | -6.81 | 20230531 | 11800 | 26.36 | 20230427 | 26800 | -44.37 | 20220701 | 11800 | 26.36 | 20230427 | 1.86 | Y | 068240 | 500 | 173 억 | 2859149 | N | N | 23687 | N | 00 | N | ||
| 73 | 20230619 | 110516 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14890 | -500 | 5 | -3.25 | 1509050640 | 100342 | 48.48 | 15400 | 15440 | 14860 | 20000 | 10780 | 15390 | 15039.07 | 8.34 | 745 | -40976 | 15783 | 15586 | 15403 | 15206 | 15023 | 15685 | 15305 | 173 | 4610 | 500 | 11380 | 10 | 1 | 34263437 | 5102 | -3.34 | 2.45 | 12 | 0.29 | -4461.00 | 6081.00 | 27850 | 20220616 | -46.54 | 11800 | 20230427 | 26.19 | 16000 | -6.94 | 20230531 | 11800 | 26.19 | 20230427 | 26800 | -44.44 | 20220701 | 11800 | 26.19 | 20230427 | 1.86 | Y | 068240 | 500 | 173 억 | 2859149 | N | N | 23687 | N | 00 | N | ||
| 74 | 20230619 | 100924 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 15030 | -360 | 5 | -2.34 | 683059310 | 45092 | 21.79 | 15400 | 15440 | 15020 | 20000 | 10780 | 15390 | 15148.13 | 8.34 | 745 | -10050 | 15783 | 15586 | 15403 | 15206 | 15023 | 15685 | 15305 | 173 | 4610 | 500 | 11380 | 10 | 1 | 34263437 | 5150 | -3.37 | 2.47 | 12 | 0.13 | -4461.00 | 6081.00 | 27850 | 20220616 | -46.03 | 11800 | 20230427 | 27.37 | 16000 | -6.06 | 20230531 | 11800 | 27.37 | 20230427 | 26800 | -43.92 | 20220701 | 11800 | 27.37 | 20230427 | 1.86 | Y | 068240 | 500 | 173 억 | 2859149 | N | N | 23687 | N | 00 | N | ||
| 75 | 20230619 | 090713 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 15230 | -160 | 5 | -1.04 | 137932950 | 8992 | 4.34 | 15400 | 15440 | 15180 | 20000 | 10780 | 15390 | 15339.52 | 8.34 | 745 | -813 | 15783 | 15586 | 15403 | 15206 | 15023 | 15685 | 15305 | 173 | 4610 | 500 | 11380 | 10 | 1 | 34263437 | 5218 | -3.41 | 2.50 | 12 | 0.03 | -4461.00 | 6081.00 | 27850 | 20220616 | -45.31 | 11800 | 20230427 | 29.07 | 16000 | -4.81 | 20230531 | 11800 | 29.07 | 20230427 | 26800 | -43.17 | 20220701 | 11800 | 29.07 | 20230427 | 1.86 | Y | 068240 | 500 | 173 억 | 2859149 | N | N | 23687 | N | 00 | N | ||
| 76 | 20230616 | 161028 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 15390 | 390 | 2 | 2.60 | 3176398020 | 206173 | 108.95 | 15220 | 15600 | 15220 | 19500 | 10500 | 15000 | 15406.48 | 8.23 | 0 | 25682 | 15606 | 15302 | 14996 | 14692 | 14386 | 15150 | 14540 | 173 | 4500 | 500 | 11100 | 10 | 1 | 34263437 | 5273 | -3.45 | 2.53 | 12 | 0.60 | -4461.00 | 6081.00 | 27850 | 20220616 | -44.74 | 11800 | 20230427 | 30.42 | 16000 | -3.81 | 20230531 | 11800 | 30.42 | 20230427 | 27850 | -44.74 | 20220616 | 11800 | 30.42 | 20230427 | 1.86 | Y | 068240 | 500 | 173 억 | 2818604 | N | N | 23687 | N | 00 | N | ||
| 77 | 20230616 | 150137 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 15440 | 440 | 2 | 2.93 | 2926774640 | 189951 | 100.37 | 15220 | 15600 | 15220 | 19500 | 10500 | 15000 | 15408.05 | 8.23 | 0 | 22521 | 15606 | 15302 | 14996 | 14692 | 14386 | 15150 | 14540 | 173 | 4500 | 500 | 11100 | 10 | 1 | 34263437 | 5290 | -3.46 | 2.54 | 12 | 0.55 | -4461.00 | 6081.00 | 27850 | 20220616 | -44.56 | 11800 | 20230427 | 30.85 | 16000 | -3.50 | 20230531 | 11800 | 30.85 | 20230427 | 27850 | -44.56 | 20220616 | 11800 | 30.85 | 20230427 | 1.86 | Y | 068240 | 500 | 173 억 | 2818604 | N | N | 47926 | N | 00 | N | ||
| 78 | 20230616 | 140907 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 15380 | 380 | 2 | 2.53 | 2481540980 | 161070 | 85.11 | 15220 | 15600 | 15220 | 19500 | 10500 | 15000 | 15406.60 | 8.23 | 0 | 11164 | 15606 | 15302 | 14996 | 14692 | 14386 | 15150 | 14540 | 173 | 4500 | 500 | 11100 | 10 | 1 | 34263437 | 5270 | -3.45 | 2.53 | 12 | 0.47 | -4461.00 | 6081.00 | 27850 | 20220616 | -44.78 | 11800 | 20230427 | 30.34 | 16000 | -3.88 | 20230531 | 11800 | 30.34 | 20230427 | 27850 | -44.78 | 20220616 | 11800 | 30.34 | 20230427 | 1.86 | Y | 068240 | 500 | 173 억 | 2818604 | N | N | 47926 | N | 00 | N | ||
| 79 | 20230616 | 130832 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 15350 | 350 | 2 | 2.33 | 2182792070 | 141640 | 74.85 | 15220 | 15600 | 15220 | 19500 | 10500 | 15000 | 15410.84 | 8.23 | 0 | 14152 | 15606 | 15302 | 14996 | 14692 | 14386 | 15150 | 14540 | 173 | 4500 | 500 | 11100 | 10 | 1 | 34263437 | 5259 | -3.44 | 2.52 | 12 | 0.41 | -4461.00 | 6081.00 | 27850 | 20220616 | -44.88 | 11800 | 20230427 | 30.08 | 16000 | -4.06 | 20230531 | 11800 | 30.08 | 20230427 | 27850 | -44.88 | 20220616 | 11800 | 30.08 | 20230427 | 1.86 | Y | 068240 | 500 | 173 억 | 2818604 | N | N | 47926 | N | 00 | N | ||
| 80 | 20230616 | 120736 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 15410 | 410 | 2 | 2.73 | 1973311270 | 128008 | 67.64 | 15220 | 15600 | 15220 | 19500 | 10500 | 15000 | 15415.53 | 8.23 | 0 | 15918 | 15606 | 15302 | 14996 | 14692 | 14386 | 15150 | 14540 | 173 | 4500 | 500 | 11100 | 10 | 1 | 34263437 | 5280 | -3.45 | 2.53 | 12 | 0.37 | -4461.00 | 6081.00 | 27850 | 20220616 | -44.67 | 11800 | 20230427 | 30.59 | 16000 | -3.69 | 20230531 | 11800 | 30.59 | 20230427 | 27850 | -44.67 | 20220616 | 11800 | 30.59 | 20230427 | 1.86 | Y | 068240 | 500 | 173 억 | 2818604 | N | N | 47926 | N | 00 | N | ||
| 81 | 20230616 | 110839 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 15400 | 400 | 2 | 2.67 | 1770959830 | 114878 | 60.70 | 15220 | 15600 | 15220 | 19500 | 10500 | 15000 | 15416.01 | 8.23 | 0 | 16710 | 15606 | 15302 | 14996 | 14692 | 14386 | 15150 | 14540 | 173 | 4500 | 500 | 11100 | 10 | 1 | 34263437 | 5277 | -3.45 | 2.53 | 12 | 0.34 | -4461.00 | 6081.00 | 27850 | 20220616 | -44.70 | 11800 | 20230427 | 30.51 | 16000 | -3.75 | 20230531 | 11800 | 30.51 | 20230427 | 27850 | -44.70 | 20220616 | 11800 | 30.51 | 20230427 | 1.86 | Y | 068240 | 500 | 173 억 | 2818604 | N | N | 47926 | N | 00 | N | ||
| 82 | 20230616 | 100722 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 15360 | 360 | 2 | 2.40 | 1346522460 | 87314 | 46.14 | 15220 | 15600 | 15220 | 19500 | 10500 | 15000 | 15421.61 | 8.23 | 0 | 16513 | 15606 | 15302 | 14996 | 14692 | 14386 | 15150 | 14540 | 173 | 4500 | 500 | 11100 | 10 | 1 | 34263437 | 5263 | -3.44 | 2.53 | 12 | 0.25 | -4461.00 | 6081.00 | 27850 | 20220616 | -44.85 | 11800 | 20230427 | 30.17 | 16000 | -4.00 | 20230531 | 11800 | 30.17 | 20230427 | 27850 | -44.85 | 20220616 | 11800 | 30.17 | 20230427 | 1.86 | Y | 068240 | 500 | 173 억 | 2818604 | N | N | 47926 | N | 00 | N | ||
| 83 | 20230616 | 090704 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 15520 | 520 | 2 | 3.47 | 623073170 | 40257 | 21.27 | 15220 | 15600 | 15220 | 19500 | 10500 | 15000 | 15477.39 | 8.23 | 0 | 8142 | 15606 | 15302 | 14996 | 14692 | 14386 | 15150 | 14540 | 173 | 4500 | 500 | 11100 | 10 | 1 | 34263437 | 5318 | -3.48 | 2.55 | 12 | 0.12 | -4461.00 | 6081.00 | 27850 | 20220616 | -44.27 | 11800 | 20230427 | 31.53 | 16000 | -3.00 | 20230531 | 11800 | 31.53 | 20230427 | 27850 | -44.27 | 20220616 | 11800 | 31.53 | 20230427 | 1.86 | Y | 068240 | 500 | 173 억 | 2818604 | N | N | 47926 | N | 00 | N | ||
| 84 | 20230615 | 150449 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 15080 | -10 | 5 | -0.07 | 2678684240 | 179109 | 84.47 | 15050 | 15300 | 14690 | 19610 | 10570 | 15090 | 14955.61 | 8.11 | 0 | 31578 | 15636 | 15362 | 15116 | 14842 | 14596 | 15240 | 14720 | 173 | 4520 | 500 | 11160 | 10 | 1 | 34263437 | 5167 | -3.38 | 2.48 | 12 | 0.52 | -4461.00 | 6081.00 | 27850 | 20220616 | -45.85 | 11800 | 20230427 | 27.80 | 16000 | -5.75 | 20230531 | 11800 | 27.80 | 20230427 | 27850 | -45.85 | 20220616 | 11800 | 27.80 | 20230427 | 1.87 | Y | 068240 | 500 | 173 억 | 2778438 | N | N | 37067 | N | 00 | N | ||
| 85 | 20230615 | 140146 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 15110 | 20 | 2 | 0.13 | 2358914360 | 157916 | 74.48 | 15050 | 15300 | 14690 | 19610 | 10570 | 15090 | 14937.78 | 8.11 | 0 | 29441 | 15636 | 15362 | 15116 | 14842 | 14596 | 15240 | 14720 | 173 | 4520 | 500 | 11160 | 10 | 1 | 34263437 | 5177 | -3.39 | 2.48 | 12 | 0.46 | -4461.00 | 6081.00 | 27850 | 20220616 | -45.75 | 11800 | 20230427 | 28.05 | 16000 | -5.56 | 20230531 | 11800 | 28.05 | 20230427 | 27850 | -45.75 | 20220616 | 11800 | 28.05 | 20230427 | 1.87 | Y | 068240 | 500 | 173 억 | 2778438 | N | N | 37067 | N | 00 | N | ||
| 86 | 20230615 | 131129 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14980 | -110 | 5 | -0.73 | 2112001720 | 141460 | 66.72 | 15050 | 15300 | 14690 | 19610 | 10570 | 15090 | 14930.03 | 8.11 | 0 | 23046 | 15636 | 15362 | 15116 | 14842 | 14596 | 15240 | 14720 | 173 | 4520 | 500 | 11160 | 10 | 1 | 34263437 | 5133 | -3.36 | 2.46 | 12 | 0.41 | -4461.00 | 6081.00 | 27850 | 20220616 | -46.21 | 11800 | 20230427 | 26.95 | 16000 | -6.38 | 20230531 | 11800 | 26.95 | 20230427 | 27850 | -46.21 | 20220616 | 11800 | 26.95 | 20230427 | 1.87 | Y | 068240 | 500 | 173 억 | 2778438 | N | N | 37067 | N | 00 | N | ||
| 87 | 20230615 | 120201 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14820 | -270 | 5 | -1.79 | 1584909190 | 106163 | 50.07 | 15050 | 15300 | 14690 | 19610 | 10570 | 15090 | 14929.02 | 8.11 | 0 | 4364 | 15636 | 15362 | 15116 | 14842 | 14596 | 15240 | 14720 | 173 | 4520 | 500 | 11160 | 10 | 1 | 34263437 | 5078 | -3.32 | 2.44 | 12 | 0.31 | -4461.00 | 6081.00 | 27850 | 20220616 | -46.79 | 11800 | 20230427 | 25.59 | 16000 | -7.37 | 20230531 | 11800 | 25.59 | 20230427 | 27850 | -46.79 | 20220616 | 11800 | 25.59 | 20230427 | 1.87 | Y | 068240 | 500 | 173 억 | 2778438 | N | N | 37067 | N | 00 | N | ||
| 88 | 20230615 | 110323 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 14710 | -380 | 5 | -2.52 | 1222684090 | 81610 | 38.49 | 15050 | 15300 | 14700 | 19610 | 10570 | 15090 | 14982.04 | 8.11 | 0 | -3429 | 15636 | 15362 | 15116 | 14842 | 14596 | 15240 | 14720 | 173 | 4520 | 500 | 11160 | 10 | 1 | 34263437 | 5040 | -3.30 | 2.42 | 12 | 0.24 | -4461.00 | 6081.00 | 27850 | 20220616 | -47.18 | 11800 | 20230427 | 24.66 | 16000 | -8.06 | 20230531 | 11800 | 24.66 | 20230427 | 27850 | -47.18 | 20220616 | 11800 | 24.66 | 20230427 | 1.87 | Y | 068240 | 500 | 173 억 | 2778438 | N | N | 37067 | N | 00 | N | ||
| 89 | 20230611 | 184614 | 55 | 60.00 | KSQ150 | IT부품 | N | N | N | Y | 60 | N | 15640 | -160 | 5 | -1.01 | 2413664020 | 154074 | 63.91 | 15900 | 15900 | 15520 | 20500 | 11060 | 15800 | 15665.79 | 7.76 | -27760 | -25123 | 16326 | 16062 | 15636 | 15372 | 14946 | 16195 | 15505 | 173 | 4720 | 500 | 11690 | 10 | 1 | 34263437 | 5359 | -3.51 | 2.57 | 12 | 0.45 | -4461.00 | 6081.00 | 28350 | 20220610 | -44.83 | 11800 | 20230427 | 32.54 | 16000 | -2.25 | 20230531 | 11800 | 32.54 | 20230427 | 28350 | -44.83 | 20220610 | 11800 | 32.54 | 20230427 | 1.90 | Y | 068240 | 500 | 173 억 | 2659870 | N | N | 29409 | N | 00 | N |