KissMeData/393890/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161220	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	39600	-600	5	-1.49	13569547050	342215	89.76	40250	40350	39300	52200	28150	40200	39652.33	5.79	0	-7012	42900	41550	40700	39350	38500	41125	38925	168	12000	500	29740	50	1	33696518	13344	24.89	1.33	12	1.02	1591.00	29689.00	87700	20230801	-54.85	38300	20231113	3.39	49950	-20.72	20240108	38300	3.39	20240126	87700	-54.85	20230801	38300	3.39	20231113	2.35	N	393890	500	168 억	1950008	N	N	150	N	N
3	20240329	151221	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	39500	-700	5	-1.74	13067485300	329528	86.44	40250	40350	39300	52200	28150	40200	39655.15	5.79	0	-6974	42900	41550	40700	39350	38500	41125	38925	168	12000	500	29740	50	1	33696518	13310	24.83	1.33	12	0.98	1591.00	29689.00	87700	20230801	-54.96	38300	20231113	3.13	49950	-20.92	20240108	38300	3.13	20240126	87700	-54.96	20230801	38300	3.13	20231113	2.35	N	393890	500	168 억	1950008	N	N	15	N	N
4	20240329	141216	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	39500	-700	5	-1.74	11187182900	281856	73.93	40250	40350	39300	52200	28150	40200	39691.12	5.79	0	-16368	42900	41550	40700	39350	38500	41125	38925	168	12000	500	29740	50	1	33696518	13310	24.83	1.33	12	0.84	1591.00	29689.00	87700	20230801	-54.96	38300	20231113	3.13	49950	-20.92	20240108	38300	3.13	20240126	87700	-54.96	20230801	38300	3.13	20231113	2.35	N	393890	500	168 억	1950008	N	N	15	N	N
5	20240329	131155	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	39400	-800	5	-1.99	9395696950	236427	62.02	40250	40350	39300	52200	28150	40200	39740.37	5.79	0	-27221	42900	41550	40700	39350	38500	41125	38925	168	12000	500	29740	50	1	33696518	13276	24.76	1.33	12	0.70	1591.00	29689.00	87700	20230801	-55.07	38300	20231113	2.87	49950	-21.12	20240108	38300	2.87	20240126	87700	-55.07	20230801	38300	2.87	20231113	2.35	N	393890	500	168 억	1950008	N	N	15	N	N
6	20240329	121209	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	39450	-750	5	-1.87	8020510000	201534	52.86	40250	40350	39300	52200	28150	40200	39797.30	5.79	0	-28431	42900	41550	40700	39350	38500	41125	38925	168	12000	500	29740	50	1	33696518	13293	24.80	1.33	12	0.60	1591.00	29689.00	87700	20230801	-55.02	38300	20231113	3.00	49950	-21.02	20240108	38300	3.00	20240126	87700	-55.02	20230801	38300	3.00	20231113	2.35	N	393890	500	168 억	1950008	N	N	15	N	N
7	20240329	111155	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	39650	-550	5	-1.37	5165791950	129227	33.90	40250	40350	39600	52200	28150	40200	39974.55	5.79	0	-21767	42900	41550	40700	39350	38500	41125	38925	168	12000	500	29740	50	1	33696518	13361	24.92	1.34	12	0.38	1591.00	29689.00	87700	20230801	-54.79	38300	20231113	3.52	49950	-20.62	20240108	38300	3.52	20240126	87700	-54.79	20230801	38300	3.52	20231113	2.35	N	393890	500	168 억	1950008	N	N	15	N	N
8	20240329	101156	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	40050	-150	5	-0.37	2451479100	61148	16.04	40250	40350	39850	52200	28150	40200	40090.91	5.79	0	-7074	42900	41550	40700	39350	38500	41125	38925	168	12000	500	29740	50	1	33696518	13495	25.17	1.35	12	0.18	1591.00	29689.00	87700	20230801	-54.33	38300	20231113	4.57	49950	-19.82	20240108	38300	4.57	20240126	87700	-54.33	20230801	38300	4.57	20231113	2.35	N	393890	500	168 억	1950008	N	N	15	N	N
9	20240329	091156	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	40100	-100	5	-0.25	736139450	18398	4.83	40250	40350	39850	52200	28150	40200	40011.90	5.79	0	-696	42900	41550	40700	39350	38500	41125	38925	168	12000	500	29740	50	1	33696518	13512	25.20	1.35	12	0.05	1591.00	29689.00	87700	20230801	-54.28	38300	20231113	4.70	49950	-19.72	20240108	38300	4.70	20240126	87700	-54.28	20230801	38300	4.70	20231113	2.35	N	393890	500	168 억	1950008	N	N	15	N	N
10	20240328	161203	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	40200	-1450	5	-3.48	15384622150	378784	275.00	42050	42050	39850	54100	29200	41650	40616.61	5.94	0	-45659	42483	42066	41633	41216	40783	42275	41425	168	12450	500	30820	50	1	33696518	13546	25.27	1.35	12	1.12	1591.00	29689.00	87700	20230801	-54.16	38300	20231113	4.96	49950	-19.52	20240108	38300	4.96	20240126	87700	-54.16	20230801	38300	4.96	20231113	2.37	N	393890	500	168 억	2003183	N	N	15	N	N
11	20240328	151205	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	40050	-1600	5	-3.84	14875476450	366094	265.79	42050	42050	39850	54100	29200	41650	40632.94	5.94	0	-46861	42483	42066	41633	41216	40783	42275	41425	168	12450	500	30820	50	1	33696518	13495	25.17	1.35	12	1.09	1591.00	29689.00	87700	20230801	-54.33	38300	20231113	4.57	49950	-19.82	20240108	38300	4.57	20240126	87700	-54.33	20230801	38300	4.57	20231113	2.37	N	393890	500	168 억	2003183	N	N	160	N	N
12	20240328	141150	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	39950	-1700	5	-4.08	11620911600	284744	206.73	42050	42050	39850	54100	29200	41650	40811.79	5.94	0	-55086	42483	42066	41633	41216	40783	42275	41425	168	12450	500	30820	50	1	33696518	13462	25.11	1.35	12	0.85	1591.00	29689.00	87700	20230801	-54.45	38300	20231113	4.31	49950	-20.02	20240108	38300	4.31	20240126	87700	-54.45	20230801	38300	4.31	20231113	2.37	N	393890	500	168 억	2003183	N	N	160	N	N
13	20240328	131152	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	40600	-1050	5	-2.52	7443292750	180927	131.35	42050	42050	40500	54100	29200	41650	41139.76	5.94	0	-45262	42483	42066	41633	41216	40783	42275	41425	168	12450	500	30820	50	1	33696518	13681	25.52	1.37	12	0.54	1591.00	29689.00	87700	20230801	-53.71	38300	20231113	6.01	49950	-18.72	20240108	38300	6.01	20240126	87700	-53.71	20230801	38300	6.01	20231113	2.37	N	393890	500	168 억	2003183	N	N	160	N	N
14	20240328	121154	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	40900	-750	5	-1.80	5119104500	123804	89.88	42050	42050	40850	54100	29200	41650	41348.46	5.94	0	-32639	42483	42066	41633	41216	40783	42275	41425	168	12450	500	30820	50	1	33696518	13782	25.71	1.38	12	0.37	1591.00	29689.00	87700	20230801	-53.36	38300	20231113	6.79	49950	-18.12	20240108	38300	6.79	20240126	87700	-53.36	20230801	38300	6.79	20231113	2.37	N	393890	500	168 억	2003183	N	N	160	N	N
15	20240328	111158	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41050	-600	5	-1.44	3676694350	88602	64.33	42050	42050	41000	54100	29200	41650	41496.74	5.94	0	-20211	42483	42066	41633	41216	40783	42275	41425	168	12450	500	30820	50	1	33696518	13832	25.80	1.38	12	0.26	1591.00	29689.00	87700	20230801	-53.19	38300	20231113	7.18	49950	-17.82	20240108	38300	7.18	20240126	87700	-53.19	20230801	38300	7.18	20231113	2.37	N	393890	500	168 억	2003183	N	N	160	N	N
16	20240328	101208	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41550	-100	5	-0.24	1793684550	42940	31.17	42050	42050	41550	54100	29200	41650	41771.88	5.94	0	-2381	42483	42066	41633	41216	40783	42275	41425	168	12450	500	30820	50	1	33696518	14001	26.12	1.40	12	0.13	1591.00	29689.00	87700	20230801	-52.62	38300	20231113	8.49	49950	-16.82	20240108	38300	8.49	20240126	87700	-52.62	20230801	38300	8.49	20231113	2.37	N	393890	500	168 억	2003183	N	N	160	N	N
17	20240328	091213	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41700	50	2	0.12	576478050	13761	9.99	42050	42050	41650	54100	29200	41650	41892.16	5.94	0	-893	42483	42066	41633	41216	40783	42275	41425	168	12450	500	30820	50	1	33696518	14051	26.21	1.40	12	0.04	1591.00	29689.00	87700	20230801	-52.45	38300	20231113	8.88	49950	-16.52	20240108	38300	8.88	20240126	87700	-52.45	20230801	38300	8.88	20231113	2.37	N	393890	500	168 억	2003183	N	N	160	N	N
18	20240327	161210	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41650	250	2	0.60	5677424100	136643	79.86	41400	42050	41200	53800	29000	41400	41548.49	5.92	0	11170	42300	41850	41500	41050	40700	42075	41275	168	12400	500	30630	50	1	33696518	14035	26.18	1.40	12	0.41	1591.00	29689.00	87700	20230801	-52.51	38300	20231113	8.75	49950	-16.62	20240108	38300	8.75	20240126	87700	-52.51	20230801	38300	8.75	20231113	2.36	N	393890	500	168 억	1994560	N	N	160	N	N
19	20240327	151209	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41450	50	2	0.12	5302349800	127623	74.59	41400	42050	41200	53800	29000	41400	41547.00	5.92	0	8565	42300	41850	41500	41050	40700	42075	41275	168	12400	500	30630	50	1	33696518	13967	26.05	1.40	12	0.38	1591.00	29689.00	87700	20230801	-52.74	38300	20231113	8.22	49950	-17.02	20240108	38300	8.22	20240126	87700	-52.74	20230801	38300	8.22	20231113	2.36	N	393890	500	168 억	1994560	N	N	984	N	N
20	20240327	141210	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41550	150	2	0.36	4378466400	105331	61.56	41400	42050	41200	53800	29000	41400	41568.68	5.92	0	8087	42300	41850	41500	41050	40700	42075	41275	168	12400	500	30630	50	1	33696518	14001	26.12	1.40	12	0.31	1591.00	29689.00	87700	20230801	-52.62	38300	20231113	8.49	49950	-16.82	20240108	38300	8.49	20240126	87700	-52.62	20230801	38300	8.49	20231113	2.36	N	393890	500	168 억	1994560	N	N	984	N	N
21	20240327	131207	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41600	200	2	0.48	3944022400	94873	55.45	41400	42050	41200	53800	29000	41400	41571.64	5.92	0	7264	42300	41850	41500	41050	40700	42075	41275	168	12400	500	30630	50	1	33696518	14018	26.15	1.40	12	0.28	1591.00	29689.00	87700	20230801	-52.57	38300	20231113	8.62	49950	-16.72	20240108	38300	8.62	20240126	87700	-52.57	20230801	38300	8.62	20231113	2.36	N	393890	500	168 억	1994560	N	N	984	N	N
22	20240327	121208	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41500	100	2	0.24	3279239200	78847	46.08	41400	42050	41200	53800	29000	41400	41589.96	5.92	0	2783	42300	41850	41500	41050	40700	42075	41275	168	12400	500	30630	50	1	33696518	13984	26.08	1.40	12	0.23	1591.00	29689.00	87700	20230801	-52.68	38300	20231113	8.36	49950	-16.92	20240108	38300	8.36	20240126	87700	-52.68	20230801	38300	8.36	20231113	2.36	N	393890	500	168 억	1994560	N	N	984	N	N
23	20240327	111206	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41400	0	3	0.00	2820248250	67764	39.60	41400	42050	41200	53800	29000	41400	41618.75	5.92	0	734	42300	41850	41500	41050	40700	42075	41275	168	12400	500	30630	50	1	33696518	13950	26.02	1.39	12	0.20	1591.00	29689.00	87700	20230801	-52.79	38300	20231113	8.09	49950	-17.12	20240108	38300	8.09	20240126	87700	-52.79	20230801	38300	8.09	20231113	2.36	N	393890	500	168 억	1994560	N	N	984	N	N
24	20240327	101202	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41600	200	2	0.48	1889519000	45344	26.50	41400	42050	41200	53800	29000	41400	41670.90	5.92	0	4497	42300	41850	41500	41050	40700	42075	41275	168	12400	500	30630	50	1	33696518	14018	26.15	1.40	12	0.13	1591.00	29689.00	87700	20230801	-52.57	38300	20231113	8.62	49950	-16.72	20240108	38300	8.62	20240126	87700	-52.57	20230801	38300	8.62	20231113	2.36	N	393890	500	168 억	1994560	N	N	984	N	N
25	20240327	091212	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	42000	600	2	1.45	761273750	18208	10.64	41400	42050	41200	53800	29000	41400	41810.37	5.92	0	6729	42300	41850	41500	41050	40700	42075	41275	168	12400	500	30630	50	1	33696518	14153	26.40	1.41	12	0.05	1591.00	29689.00	87700	20230801	-52.11	38300	20231113	9.66	49950	-15.92	20240108	38300	9.66	20240126	87700	-52.11	20230801	38300	9.66	20231113	2.36	N	393890	500	168 억	1994560	N	N	984	N	N
26	20240326	161101	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41400	-100	5	-0.24	7047591600	169826	89.24	41300	41950	41150	53900	29050	41500	41499.43	5.97	0	-13963	42466	41982	41666	41182	40866	41825	41025	168	12400	500	30710	50	1	33696518	13950	26.02	1.39	12	0.50	1591.00	29689.00	87700	20230801	-52.79	38300	20231113	8.09	49950	-17.12	20240108	38300	8.09	20240126	87700	-52.79	20230801	38300	8.09	20231113	2.38	N	393890	500	168 억	2010082	N	N	984	N	N
27	20240326	151154	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41250	-250	5	-0.60	6504110750	156662	82.32	41300	41950	41150	53900	29050	41500	41516.84	5.97	0	-16854	42466	41982	41666	41182	40866	41825	41025	168	12400	500	30710	50	1	33696518	13900	25.93	1.39	12	0.46	1591.00	29689.00	87700	20230801	-52.96	38300	20231113	7.70	49950	-17.42	20240108	38300	7.70	20240126	87700	-52.96	20230801	38300	7.70	20231113	2.38	N	393890	500	168 억	2010082	N	N	1643	N	N
28	20240326	141151	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41600	100	2	0.24	5079011100	122288	64.26	41300	41950	41150	53900	29050	41500	41533.20	5.97	0	-14130	42466	41982	41666	41182	40866	41825	41025	168	12400	500	30710	50	1	33696518	14018	26.15	1.40	12	0.36	1591.00	29689.00	87700	20230801	-52.57	38300	20231113	8.62	49950	-16.72	20240108	38300	8.62	20240126	87700	-52.57	20230801	38300	8.62	20231113	2.38	N	393890	500	168 억	2010082	N	N	1643	N	N
29	20240326	131145	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41450	-50	5	-0.12	4463669200	107488	56.48	41300	41950	41150	53900	29050	41500	41527.15	5.97	0	-12644	42466	41982	41666	41182	40866	41825	41025	168	12400	500	30710	50	1	33696518	13967	26.05	1.40	12	0.32	1591.00	29689.00	87700	20230801	-52.74	38300	20231113	8.22	49950	-17.02	20240108	38300	8.22	20240126	87700	-52.74	20230801	38300	8.22	20231113	2.38	N	393890	500	168 억	2010082	N	N	1643	N	N
30	20240326	121144	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41650	150	2	0.36	3420648450	82367	43.28	41300	41950	41150	53900	29050	41500	41529.36	5.97	0	-4503	42466	41982	41666	41182	40866	41825	41025	168	12400	500	30710	50	1	33696518	14035	26.18	1.40	12	0.24	1591.00	29689.00	87700	20230801	-52.51	38300	20231113	8.75	49950	-16.62	20240108	38300	8.75	20240126	87700	-52.51	20230801	38300	8.75	20231113	2.38	N	393890	500	168 억	2010082	N	N	1643	N	N
31	20240326	111140	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41650	150	2	0.36	2726722550	65692	34.52	41300	41950	41150	53900	29050	41500	41507.68	5.97	0	3783	42466	41982	41666	41182	40866	41825	41025	168	12400	500	30710	50	1	33696518	14035	26.18	1.40	12	0.19	1591.00	29689.00	87700	20230801	-52.51	38300	20231113	8.75	49950	-16.62	20240108	38300	8.75	20240126	87700	-52.51	20230801	38300	8.75	20231113	2.38	N	393890	500	168 억	2010082	N	N	1643	N	N
32	20240326	101146	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41700	200	2	0.48	2029368400	48900	25.70	41300	41950	41150	53900	29050	41500	41500.38	5.97	0	7108	42466	41982	41666	41182	40866	41825	41025	168	12400	500	30710	50	1	33696518	14051	26.21	1.40	12	0.15	1591.00	29689.00	87700	20230801	-52.45	38300	20231113	8.88	49950	-16.52	20240108	38300	8.88	20240126	87700	-52.45	20230801	38300	8.88	20231113	2.38	N	393890	500	168 억	2010082	N	N	1643	N	N
33	20240326	091153	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41200	-300	5	-0.72	560731750	13585	7.14	41300	41600	41150	53900	29050	41500	41275.39	5.97	0	-5187	42466	41982	41666	41182	40866	41825	41025	168	12400	500	30710	50	1	33696518	13883	25.90	1.39	12	0.04	1591.00	29689.00	87700	20230801	-53.02	38300	20231113	7.57	49950	-17.52	20240108	38300	7.57	20240126	87700	-53.02	20230801	38300	7.57	20231113	2.38	N	393890	500	168 억	2010082	N	N	1643	N	N
34	20240325	161233	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41500	0	3	0.00	7839235350	188211	128.33	41800	42150	41350	53900	29050	41500	41651.69	5.93	0	2256	42233	41866	41333	40966	40433	42050	41150	168	12400	500	30710	50	1	33696518	13984	26.08	1.40	12	0.56	1591.00	29689.00	87700	20230801	-52.68	38300	20231113	8.36	49950	-16.92	20240108	38300	8.36	20240126	87700	-52.68	20230801	38300	8.36	20231113	2.36	N	393890	500	168 억	1998904	N	N	1639	N	N
35	20240325	151238	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41450	-50	5	-0.12	7472053450	179362	122.29	41800	42150	41350	53900	29050	41500	41659.07	5.93	0	2623	42233	41866	41333	40966	40433	42050	41150	168	12400	500	30710	50	1	33696518	13967	26.05	1.40	12	0.53	1591.00	29689.00	87700	20230801	-52.74	38300	20231113	8.22	49950	-17.02	20240108	38300	8.22	20240126	87700	-52.74	20230801	38300	8.22	20231113	2.36	N	393890	500	168 억	1998904	N	N	393	N	N
36	20240325	141236	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41600	100	2	0.24	6479879750	155467	106.00	41800	42150	41350	53900	29050	41500	41680.10	5.93	0	7122	42233	41866	41333	40966	40433	42050	41150	168	12400	500	30710	50	1	33696518	14018	26.15	1.40	12	0.46	1591.00	29689.00	87700	20230801	-52.57	38300	20231113	8.62	49950	-16.72	20240108	38300	8.62	20240126	87700	-52.57	20230801	38300	8.62	20231113	2.36	N	393890	500	168 억	1998904	N	N	393	N	N
37	20240325	131233	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41600	100	2	0.24	5969250300	143193	97.63	41800	42150	41350	53900	29050	41500	41686.75	5.93	0	10146	42233	41866	41333	40966	40433	42050	41150	168	12400	500	30710	50	1	33696518	14018	26.15	1.40	12	0.42	1591.00	29689.00	87700	20230801	-52.57	38300	20231113	8.62	49950	-16.72	20240108	38300	8.62	20240126	87700	-52.57	20230801	38300	8.62	20231113	2.36	N	393890	500	168 억	1998904	N	N	393	N	N
38	20240325	121238	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41750	250	2	0.60	5349500700	128320	87.49	41800	42150	41350	53900	29050	41500	41688.75	5.93	0	12896	42233	41866	41333	40966	40433	42050	41150	168	12400	500	30710	50	1	33696518	14068	26.24	1.41	12	0.38	1591.00	29689.00	87700	20230801	-52.39	38300	20231113	9.01	49950	-16.42	20240108	38300	9.01	20240126	87700	-52.39	20230801	38300	9.01	20231113	2.36	N	393890	500	168 억	1998904	N	N	393	N	N
39	20240325	111237	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41800	300	2	0.72	4914288700	117908	80.39	41800	42150	41350	53900	29050	41500	41679.01	5.93	0	16917	42233	41866	41333	40966	40433	42050	41150	168	12400	500	30710	50	1	33696518	14085	26.27	1.41	12	0.35	1591.00	29689.00	87700	20230801	-52.34	38300	20231113	9.14	49950	-16.32	20240108	38300	9.14	20240126	87700	-52.34	20230801	38300	9.14	20231113	2.36	N	393890	500	168 억	1998904	N	N	393	N	N
40	20240325	101236	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41850	350	2	0.84	3459236750	83167	56.71	41800	41900	41350	53900	29050	41500	41593.86	5.93	0	15859	42233	41866	41333	40966	40433	42050	41150	168	12400	500	30710	50	1	33696518	14102	26.30	1.41	12	0.25	1591.00	29689.00	87700	20230801	-52.28	38300	20231113	9.27	49950	-16.22	20240108	38300	9.27	20240126	87700	-52.28	20230801	38300	9.27	20231113	2.36	N	393890	500	168 억	1998904	N	N	393	N	N
41	20240325	091240	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41400	-100	5	-0.24	854414350	20568	14.02	41800	41800	41400	53900	29050	41500	41540.95	5.93	0	957	42233	41866	41333	40966	40433	42050	41150	168	12400	500	30710	50	1	33696518	13950	26.02	1.39	12	0.06	1591.00	29689.00	87700	20230801	-52.79	38300	20231113	8.09	49950	-17.12	20240108	38300	8.09	20240126	87700	-52.79	20230801	38300	8.09	20231113	2.36	N	393890	500	168 억	1998904	N	N	393	N	N
42	20240322	161237	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41500	100	2	0.24	6004832800	145103	64.51	41200	41700	40800	53800	29000	41400	41383.05	5.86	0	21598	42400	41900	41500	41000	40600	42150	41250	168	12400	500	30630	50	1	33696518	13984	26.08	1.40	12	0.43	1591.00	29689.00	87700	20230801	-52.68	38300	20231113	8.36	49950	-16.92	20240108	38300	8.36	20240126	87700	-52.68	20230801	38300	8.36	20231113	2.31	N	393890	500	168 억	1975238	N	N	393	N	N
43	20240322	151241	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41400	0	3	0.00	5734904350	138593	61.62	41200	41700	40800	53800	29000	41400	41379.46	5.86	0	19653	42400	41900	41500	41000	40600	42150	41250	168	12400	500	30630	50	1	33696518	13950	26.02	1.39	12	0.41	1591.00	29689.00	87700	20230801	-52.79	38300	20231113	8.09	49950	-17.12	20240108	38300	8.09	20240126	87700	-52.79	20230801	38300	8.09	20231113	2.31	N	393890	500	168 억	1975238	N	N	550	N	N
44	20240322	141227	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41550	150	2	0.36	4961590600	119926	53.32	41200	41700	40800	53800	29000	41400	41372.10	5.86	0	17021	42400	41900	41500	41000	40600	42150	41250	168	12400	500	30630	50	1	33696518	14001	26.12	1.40	12	0.36	1591.00	29689.00	87700	20230801	-52.62	38300	20231113	8.49	49950	-16.82	20240108	38300	8.49	20240126	87700	-52.62	20230801	38300	8.49	20231113	2.31	N	393890	500	168 억	1975238	N	N	550	N	N
45	20240322	131232	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41500	100	2	0.24	4224263700	102137	45.41	41200	41700	40800	53800	29000	41400	41358.79	5.86	0	17099	42400	41900	41500	41000	40600	42150	41250	168	12400	500	30630	50	1	33696518	13984	26.08	1.40	12	0.30	1591.00	29689.00	87700	20230801	-52.68	38300	20231113	8.36	49950	-16.92	20240108	38300	8.36	20240126	87700	-52.68	20230801	38300	8.36	20231113	2.31	N	393890	500	168 억	1975238	N	N	550	N	N
46	20240322	121229	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41500	100	2	0.24	3801281600	91943	40.88	41200	41700	40800	53800	29000	41400	41343.88	5.86	0	17497	42400	41900	41500	41000	40600	42150	41250	168	12400	500	30630	50	1	33696518	13984	26.08	1.40	12	0.27	1591.00	29689.00	87700	20230801	-52.68	38300	20231113	8.36	49950	-16.92	20240108	38300	8.36	20240126	87700	-52.68	20230801	38300	8.36	20231113	2.31	N	393890	500	168 억	1975238	N	N	550	N	N
47	20240322	111237	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41650	250	2	0.60	3051306600	73873	32.84	41200	41700	40800	53800	29000	41400	41304.73	5.86	0	14545	42400	41900	41500	41000	40600	42150	41250	168	12400	500	30630	50	1	33696518	14035	26.18	1.40	12	0.22	1591.00	29689.00	87700	20230801	-52.51	38300	20231113	8.75	49950	-16.62	20240108	38300	8.75	20240126	87700	-52.51	20230801	38300	8.75	20231113	2.31	N	393890	500	168 억	1975238	N	N	550	N	N
48	20240322	101228	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41350	-50	5	-0.12	2018904050	48956	21.77	41200	41600	40800	53800	29000	41400	41239.07	5.86	0	5999	42400	41900	41500	41000	40600	42150	41250	168	12400	500	30630	50	1	33696518	13934	25.99	1.39	12	0.15	1591.00	29689.00	87700	20230801	-52.85	38300	20231113	7.96	49950	-17.22	20240108	38300	7.96	20240126	87700	-52.85	20230801	38300	7.96	20231113	2.31	N	393890	500	168 억	1975238	N	N	550	N	N
49	20240322	091229	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41050	-350	5	-0.85	444516150	10814	4.81	41200	41350	40800	53800	29000	41400	41104.91	5.86	0	-2955	42400	41900	41500	41000	40600	42150	41250	168	12400	500	30630	50	1	33696518	13832	25.80	1.38	12	0.03	1591.00	29689.00	87700	20230801	-53.19	38300	20231113	7.18	49950	-17.82	20240108	38300	7.18	20240126	87700	-53.19	20230801	38300	7.18	20231113	2.31	N	393890	500	168 억	1975238	N	N	550	N	N
50	20240321	161231	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41400	350	2	0.85	9249858200	223109	106.43	41250	42000	41100	53300	28750	41050	41459.00	5.78	0	32225	42850	41950	41400	40500	39950	41675	40225	168	12250	500	30370	50	1	33696518	13950	21.41	1.49	12	0.66	1934.00	27737.00	87700	20230801	-52.79	38300	20231113	8.09	49950	-17.12	20240108	38300	8.09	20240126	87700	-52.79	20230801	38300	8.09	20231113	2.35	N	393890	500	168 억	1947255	N	N	550	N	N
51	20240321	151229	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41250	200	2	0.49	8875929500	214063	102.12	41250	42000	41100	53300	28750	41050	41464.10	5.78	0	30456	42850	41950	41400	40500	39950	41675	40225	168	12250	500	30370	50	1	33696518	13900	21.33	1.49	12	0.64	1934.00	27737.00	87700	20230801	-52.96	38300	20231113	7.70	49950	-17.42	20240108	38300	7.70	20240126	87700	-52.96	20230801	38300	7.70	20231113	2.35	N	393890	500	168 억	1947255	N	N	18	N	N
52	20240321	141226	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41250	200	2	0.49	7393896800	178092	84.96	41250	42000	41200	53300	28750	41050	41517.29	5.78	0	22334	42850	41950	41400	40500	39950	41675	40225	168	12250	500	30370	50	1	33696518	13900	21.33	1.49	12	0.53	1934.00	27737.00	87700	20230801	-52.96	38300	20231113	7.70	49950	-17.42	20240108	38300	7.70	20240126	87700	-52.96	20230801	38300	7.70	20231113	2.35	N	393890	500	168 억	1947255	N	N	18	N	N
53	20240321	131216	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41450	400	2	0.97	6436136850	154908	73.90	41250	42000	41200	53300	28750	41050	41548.12	5.78	0	22129	42850	41950	41400	40500	39950	41675	40225	168	12250	500	30370	50	1	33696518	13967	21.43	1.49	12	0.46	1934.00	27737.00	87700	20230801	-52.74	38300	20231113	8.22	49950	-17.02	20240108	38300	8.22	20240126	87700	-52.74	20230801	38300	8.22	20231113	2.35	N	393890	500	168 억	1947255	N	N	18	N	N
54	20240321	121231	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41400	350	2	0.85	5679593900	136610	65.17	41250	42000	41200	53300	28750	41050	41575.24	5.78	0	22197	42850	41950	41400	40500	39950	41675	40225	168	12250	500	30370	50	1	33696518	13950	21.41	1.49	12	0.41	1934.00	27737.00	87700	20230801	-52.79	38300	20231113	8.09	49950	-17.12	20240108	38300	8.09	20240126	87700	-52.79	20230801	38300	8.09	20231113	2.35	N	393890	500	168 억	1947255	N	N	18	N	N
55	20240321	111228	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41400	350	2	0.85	4718226100	113402	54.10	41250	42000	41200	53300	28750	41050	41606.20	5.78	0	22659	42850	41950	41400	40500	39950	41675	40225	168	12250	500	30370	50	1	33696518	13950	21.41	1.49	12	0.34	1934.00	27737.00	87700	20230801	-52.79	38300	20231113	8.09	49950	-17.12	20240108	38300	8.09	20240126	87700	-52.79	20230801	38300	8.09	20231113	2.35	N	393890	500	168 억	1947255	N	N	18	N	N
56	20240321	101230	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41750	700	2	1.71	3044048550	72985	34.82	41250	42000	41200	53300	28750	41050	41707.87	5.78	0	28952	42850	41950	41400	40500	39950	41675	40225	168	12250	500	30370	50	1	33696518	14068	21.59	1.51	12	0.22	1934.00	27737.00	87700	20230801	-52.39	38300	20231113	9.01	49950	-16.42	20240108	38300	9.01	20240126	87700	-52.39	20230801	38300	9.01	20231113	2.35	N	393890	500	168 억	1947255	N	N	18	N	N
57	20240321	091236	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41550	500	2	1.22	845291600	20370	9.72	41250	41650	41200	53300	28750	41050	41496.89	5.78	0	11969	42850	41950	41400	40500	39950	41675	40225	168	12250	500	30370	50	1	33696518	14001	21.48	1.50	12	0.06	1934.00	27737.00	87700	20230801	-52.62	38300	20231113	8.49	49950	-16.82	20240108	38300	8.49	20240126	87700	-52.62	20230801	38300	8.49	20231113	2.35	N	393890	500	168 억	1947255	N	N	18	N	N
58	20240320	161213	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41050	-850	5	-2.03	8473409150	205566	67.87	41800	42300	40850	54400	29350	41900	41219.45	5.85	0	-25562	43233	42566	41683	41016	40133	42900	41350	168	12500	500	31000	50	1	33696518	13832	21.23	1.48	12	0.61	1934.00	27737.00	87700	20230801	-53.19	38300	20231113	7.18	49950	-17.82	20240108	38300	7.18	20240126	87700	-53.19	20230801	38300	7.18	20231113	2.35	N	393890	500	168 억	1970611	N	N	18	N	N
59	20240320	151219	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	40950	-950	5	-2.27	8037663950	194924	64.36	41800	42300	40850	54400	29350	41900	41234.31	5.85	0	-25460	43233	42566	41683	41016	40133	42900	41350	168	12500	500	31000	50	1	33696518	13799	21.17	1.48	12	0.58	1934.00	27737.00	87700	20230801	-53.31	38300	20231113	6.92	49950	-18.02	20240108	38300	6.92	20240126	87700	-53.31	20230801	38300	6.92	20231113	2.35	N	393890	500	168 억	1970611	N	N	2922	N	N
60	20240320	141225	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41050	-850	5	-2.03	6041970850	146188	48.27	41800	42300	40950	54400	29350	41900	41329.51	5.85	0	-26374	43233	42566	41683	41016	40133	42900	41350	168	12500	500	31000	50	1	33696518	13832	21.23	1.48	12	0.43	1934.00	27737.00	87700	20230801	-53.19	38300	20231113	7.18	49950	-17.82	20240108	38300	7.18	20240126	87700	-53.19	20230801	38300	7.18	20231113	2.35	N	393890	500	168 억	1970611	N	N	2922	N	N
61	20240320	131225	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41200	-700	5	-1.67	5004220500	120948	39.94	41800	42300	40950	54400	29350	41900	41374.28	5.85	0	-21683	43233	42566	41683	41016	40133	42900	41350	168	12500	500	31000	50	1	33696518	13883	21.30	1.49	12	0.36	1934.00	27737.00	87700	20230801	-53.02	38300	20231113	7.57	49950	-17.52	20240108	38300	7.57	20240126	87700	-53.02	20230801	38300	7.57	20231113	2.35	N	393890	500	168 억	1970611	N	N	2922	N	N
62	20240320	121217	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41300	-600	5	-1.43	4503909400	108811	35.93	41800	42300	40950	54400	29350	41900	41391.29	5.85	0	-22303	43233	42566	41683	41016	40133	42900	41350	168	12500	500	31000	50	1	33696518	13917	21.35	1.49	12	0.32	1934.00	27737.00	87700	20230801	-52.91	38300	20231113	7.83	49950	-17.32	20240108	38300	7.83	20240126	87700	-52.91	20230801	38300	7.83	20231113	2.35	N	393890	500	168 억	1970611	N	N	2922	N	N
63	20240320	111218	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41100	-800	5	-1.91	3806461150	91830	30.32	41800	42300	41000	54400	29350	41900	41450.38	5.85	0	-19026	43233	42566	41683	41016	40133	42900	41350	168	12500	500	31000	50	1	33696518	13849	21.25	1.48	12	0.27	1934.00	27737.00	87700	20230801	-53.14	38300	20231113	7.31	49950	-17.72	20240108	38300	7.31	20240126	87700	-53.14	20230801	38300	7.31	20231113	2.35	N	393890	500	168 억	1970611	N	N	2922	N	N
64	20240320	101211	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41550	-350	5	-0.84	1941631100	46631	15.40	41800	42300	41250	54400	29350	41900	41637.30	5.85	0	-179	43233	42566	41683	41016	40133	42900	41350	168	12500	500	31000	50	1	33696518	14001	21.48	1.50	12	0.14	1934.00	27737.00	87700	20230801	-52.62	38300	20231113	8.49	49950	-16.82	20240108	38300	8.49	20240126	87700	-52.62	20230801	38300	8.49	20231113	2.35	N	393890	500	168 억	1970611	N	N	2922	N	N
65	20240320	091219	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41500	-400	5	-0.95	510627350	12265	4.05	41800	41900	41400	54400	29350	41900	41629.33	5.85	0	-2686	43233	42566	41683	41016	40133	42900	41350	168	12500	500	31000	50	1	33696518	13984	21.46	1.50	12	0.04	1934.00	27737.00	87700	20230801	-52.68	38300	20231113	8.36	49950	-16.92	20240108	38300	8.36	20240126	87700	-52.68	20230801	38300	8.36	20231113	2.35	N	393890	500	168 억	1970611	N	N	2922	N	N
66	20240319	161204	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41900	1100	2	2.70	12511645000	299938	106.82	41000	42350	40800	53000	28600	40800	41713.80	5.73	557	29117	41333	41066	40533	40266	39733	41200	40400	168	12200	500	30190	50	1	33696518	14119	21.66	1.51	12	0.89	1934.00	27737.00	87700	20230801	-52.22	38300	20231113	9.40	49950	-16.12	20240108	38300	9.40	20240126	87700	-52.22	20230801	38300	9.40	20231113	2.36	N	393890	500	168 억	1931694	N	N	2920	N	N
67	20240319	151217	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41850	1050	2	2.57	12132466750	290882	103.60	41000	42350	40800	53000	28600	40800	41709.46	5.73	557	28917	41333	41066	40533	40266	39733	41200	40400	168	12200	500	30190	50	1	33696518	14102	21.64	1.51	12	0.86	1934.00	27737.00	87700	20230801	-52.28	38300	20231113	9.27	49950	-16.22	20240108	38300	9.27	20240126	87700	-52.28	20230801	38300	9.27	20231113	2.36	N	393890	500	168 억	1931694	N	N	474	N	N
68	20240319	141215	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41700	900	2	2.21	11156786600	267575	95.30	41000	42350	40800	53000	28600	40800	41696.16	5.73	557	25009	41333	41066	40533	40266	39733	41200	40400	168	12200	500	30190	50	1	33696518	14051	21.56	1.50	12	0.79	1934.00	27737.00	87700	20230801	-52.45	38300	20231113	8.88	49950	-16.52	20240108	38300	8.88	20240126	87700	-52.45	20230801	38300	8.88	20231113	2.36	N	393890	500	168 억	1931694	N	N	474	N	N
69	20240319	131143	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41800	1000	2	2.45	10372398750	248793	88.61	41000	42350	40800	53000	28600	40800	41691.13	5.73	557	21980	41333	41066	40533	40266	39733	41200	40400	168	12200	500	30190	50	1	33696518	14085	21.61	1.51	12	0.74	1934.00	27737.00	87700	20230801	-52.34	38300	20231113	9.14	49950	-16.32	20240108	38300	9.14	20240126	87700	-52.34	20230801	38300	9.14	20231113	2.36	N	393890	500	168 억	1931694	N	N	474	N	N
70	20240319	121207	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41800	1000	2	2.45	9470308400	227103	80.88	41000	42350	40800	53000	28600	40800	41700.78	5.73	557	25119	41333	41066	40533	40266	39733	41200	40400	168	12200	500	30190	50	1	33696518	14085	21.61	1.51	12	0.67	1934.00	27737.00	87700	20230801	-52.34	38300	20231113	9.14	49950	-16.32	20240108	38300	9.14	20240126	87700	-52.34	20230801	38300	9.14	20231113	2.36	N	393890	500	168 억	1931694	N	N	474	N	N
71	20240319	111214	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41950	1150	2	2.82	8400992600	201629	71.81	41000	42350	40800	53000	28600	40800	41665.90	5.73	557	29738	41333	41066	40533	40266	39733	41200	40400	168	12200	500	30190	50	1	33696518	14136	21.69	1.51	12	0.60	1934.00	27737.00	87700	20230801	-52.17	38300	20231113	9.53	49950	-16.02	20240108	38300	9.53	20240126	87700	-52.17	20230801	38300	9.53	20231113	2.36	N	393890	500	168 억	1931694	N	N	474	N	N
72	20240319	101216	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	42300	1500	2	3.68	7230583100	173721	61.87	41000	42350	40800	53000	28600	40800	41622.15	5.73	557	27440	41333	41066	40533	40266	39733	41200	40400	168	12200	500	30190	50	1	33696518	14254	21.87	1.53	12	0.52	1934.00	27737.00	87700	20230801	-51.77	38300	20231113	10.44	49950	-15.32	20240108	38300	10.44	20240126	87700	-51.77	20230801	38300	10.44	20231113	2.36	N	393890	500	168 억	1931694	N	N	474	N	N
73	20240319	091216	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41900	1100	2	2.70	3184925550	76911	27.39	41000	42100	40800	53000	28600	40800	41411.10	5.73	557	14980	41333	41066	40533	40266	39733	41200	40400	168	12200	500	30190	50	1	33696518	14119	21.66	1.51	12	0.23	1934.00	27737.00	87700	20230801	-52.22	38300	20231113	9.40	49950	-16.12	20240108	38300	9.40	20240126	87700	-52.22	20230801	38300	9.40	20231113	2.36	N	393890	500	168 억	1931694	N	N	474	N	N
74	20240318	161207	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	40800	800	2	2.00	11296642350	278856	44.72	40000	40800	40000	52000	28000	40000	40510.58	5.71	0	64957	42533	41266	40333	39066	38133	40800	38600	168	12000	500	29600	50	1	33696518	13748	21.10	1.47	12	0.83	1934.00	27737.00	87700	20230801	-53.48	38300	20231113	6.53	49950	-18.32	20240108	38300	6.53	20240126	87700	-53.48	20230801	38300	6.53	20231113	2.40	N	393890	500	168 억	1923418	N	N	474	N	N
75	20240318	151205	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	40600	600	2	1.50	10750592700	265449	42.57	40000	40800	40000	52000	28000	40000	40499.96	5.71	0	60623	42533	41266	40333	39066	38133	40800	38600	168	12000	500	29600	50	1	33696518	13681	20.99	1.46	12	0.79	1934.00	27737.00	87700	20230801	-53.71	38300	20231113	6.01	49950	-18.72	20240108	38300	6.01	20240126	87700	-53.71	20230801	38300	6.01	20231113	2.40	N	393890	500	168 억	1923418	N	N	1593	N	N
76	20240318	141206	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	40700	700	2	1.75	8968589750	221633	35.54	40000	40800	40000	52000	28000	40000	40466.30	5.71	0	38974	42533	41266	40333	39066	38133	40800	38600	168	12000	500	29600	50	1	33696518	13714	21.04	1.47	12	0.66	1934.00	27737.00	87700	20230801	-53.59	38300	20231113	6.27	49950	-18.52	20240108	38300	6.27	20240126	87700	-53.59	20230801	38300	6.27	20231113	2.40	N	393890	500	168 억	1923418	N	N	1593	N	N
77	20240318	131206	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	40450	450	2	1.12	7620099700	188385	30.21	40000	40800	40000	52000	28000	40000	40450.00	5.71	0	27666	42533	41266	40333	39066	38133	40800	38600	168	12000	500	29600	50	1	33696518	13630	20.92	1.46	12	0.56	1934.00	27737.00	87700	20230801	-53.88	38300	20231113	5.61	49950	-19.02	20240108	38300	5.61	20240126	87700	-53.88	20230801	38300	5.61	20231113	2.40	N	393890	500	168 억	1923418	N	N	1593	N	N
78	20240318	121200	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	40450	450	2	1.12	6151647750	152168	24.40	40000	40800	40000	52000	28000	40000	40427.15	5.71	0	13308	42533	41266	40333	39066	38133	40800	38600	168	12000	500	29600	50	1	33696518	13630	20.92	1.46	12	0.45	1934.00	27737.00	87700	20230801	-53.88	38300	20231113	5.61	49950	-19.02	20240108	38300	5.61	20240126	87700	-53.88	20230801	38300	5.61	20231113	2.40	N	393890	500	168 억	1923418	N	N	1593	N	N
79	20240318	111209	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	40350	350	2	0.88	4906007650	121270	19.45	40000	40800	40000	52000	28000	40000	40455.87	5.71	0	8364	42533	41266	40333	39066	38133	40800	38600	168	12000	500	29600	50	1	33696518	13597	20.86	1.45	12	0.36	1934.00	27737.00	87700	20230801	-53.99	38300	20231113	5.35	49950	-19.22	20240108	38300	5.35	20240126	87700	-53.99	20230801	38300	5.35	20231113	2.40	N	393890	500	168 억	1923418	N	N	1593	N	N
80	20240318	101206	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	40500	500	2	1.25	2994049500	74070	11.88	40000	40650	40000	52000	28000	40000	40422.83	5.71	0	6030	42533	41266	40333	39066	38133	40800	38600	168	12000	500	29600	50	1	33696518	13647	20.94	1.46	12	0.22	1934.00	27737.00	87700	20230801	-53.82	38300	20231113	5.74	49950	-18.92	20240108	38300	5.74	20240126	87700	-53.82	20230801	38300	5.74	20231113	2.40	N	393890	500	168 억	1923418	N	N	1593	N	N
81	20240318	091206	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	40550	550	2	1.38	1125328250	27857	4.47	40000	40650	40000	52000	28000	40000	40398.97	5.71	0	-2058	42533	41266	40333	39066	38133	40800	38600	168	12000	500	29600	50	1	33696518	13664	20.97	1.46	12	0.08	1934.00	27737.00	87700	20230801	-53.76	38300	20231113	5.87	49950	-18.82	20240108	38300	5.87	20240126	87700	-53.76	20230801	38300	5.87	20231113	2.40	N	393890	500	168 억	1923418	N	N	1593	N	N
82	20240315	161151	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	40000	-2150	5	-5.10	24861159400	617469	214.36	41500	41600	39400	54700	29550	42150	40263.64	5.99	0	-68513	43883	43016	41833	40966	39783	43450	41400	168	12550	500	31190	50	1	33696518	13479	20.68	1.44	12	1.83	1934.00	27737.00	87700	20230801	-54.39	38300	20231113	4.44	49950	-19.92	20240108	38300	4.44	20240126	87700	-54.39	20230801	38300	4.44	20231113	2.30	N	393890	500	168 억	2018865	N	N	1593	N	N
83	20240315	151114	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	39800	-2350	5	-5.58	23867219650	592555	205.71	41500	41600	39400	54700	29550	42150	40278.46	5.99	0	-70419	43883	43016	41833	40966	39783	43450	41400	168	12550	500	31190	50	1	33696518	13411	20.58	1.43	12	1.76	1934.00	27737.00	87700	20230801	-54.62	38300	20231113	3.92	49950	-20.32	20240108	38300	3.92	20240126	87700	-54.62	20230801	38300	3.92	20231113	2.30	N	393890	500	168 억	2018865	N	N	231	N	N
84	20240315	141049	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	39950	-2200	5	-5.22	14500395600	356361	123.71	41500	41600	39900	54700	29550	42150	40690.15	5.99	0	-103521	43883	43016	41833	40966	39783	43450	41400	168	12550	500	31190	50	1	33696518	13462	20.66	1.44	12	1.06	1934.00	27737.00	87700	20230801	-54.45	38300	20231113	4.31	49950	-20.02	20240108	38300	4.31	20240126	87700	-54.45	20230801	38300	4.31	20231113	2.30	N	393890	500	168 억	2018865	N	N	231	N	N
85	20240315	131154	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	40600	-1550	5	-3.68	9400747500	229600	79.71	41500	41600	40550	54700	29550	42150	40943.98	5.99	0	-80327	43883	43016	41833	40966	39783	43450	41400	168	12550	500	31190	50	1	33696518	13681	20.99	1.46	12	0.68	1934.00	27737.00	87700	20230801	-53.71	38300	20231113	6.01	49950	-18.72	20240108	38300	6.01	20240126	87700	-53.71	20230801	38300	6.01	20231113	2.30	N	393890	500	168 억	2018865	N	N	231	N	N
86	20240315	121153	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	40600	-1550	5	-3.68	7591354600	185065	64.25	41500	41600	40600	54700	29550	42150	41019.89	5.99	0	-71601	43883	43016	41833	40966	39783	43450	41400	168	12550	500	31190	50	1	33696518	13681	20.99	1.46	12	0.55	1934.00	27737.00	87700	20230801	-53.71	38300	20231113	6.01	49950	-18.72	20240108	38300	6.01	20240126	87700	-53.71	20230801	38300	6.01	20231113	2.30	N	393890	500	168 억	2018865	N	N	231	N	N
87	20240315	111150	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41000	-1150	5	-2.73	5044301300	122635	42.57	41500	41600	40900	54700	29550	42150	41132.57	5.99	0	-58755	43883	43016	41833	40966	39783	43450	41400	168	12550	500	31190	50	1	33696518	13816	21.20	1.48	12	0.36	1934.00	27737.00	87700	20230801	-53.25	38300	20231113	7.05	49950	-17.92	20240108	38300	7.05	20240126	87700	-53.25	20230801	38300	7.05	20231113	2.30	N	393890	500	168 억	2018865	N	N	231	N	N
88	20240315	101155	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41150	-1000	5	-2.37	2711380800	65813	22.85	41500	41600	41000	54700	29550	42150	41198.14	5.99	0	-28623	43883	43016	41833	40966	39783	43450	41400	168	12550	500	31190	50	1	33696518	13866	21.28	1.48	12	0.20	1934.00	27737.00	87700	20230801	-53.08	38300	20231113	7.44	49950	-17.62	20240108	38300	7.44	20240126	87700	-53.08	20230801	38300	7.44	20231113	2.30	N	393890	500	168 억	2018865	N	N	231	N	N
89	20240315	091201	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41100	-1050	5	-2.49	1180707100	28627	9.94	41500	41600	41000	54700	29550	42150	41244.27	5.99	0	-13813	43883	43016	41833	40966	39783	43450	41400	168	12550	500	31190	50	1	33696518	13849	21.25	1.48	12	0.08	1934.00	27737.00	87700	20230801	-53.14	38300	20231113	7.31	49950	-17.72	20240108	38300	7.31	20240126	87700	-53.14	20230801	38300	7.31	20231113	2.30	N	393890	500	168 억	2018865	N	N	231	N	N
90	20240314	161139	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	42150	750	2	1.81	11885591350	285887	64.07	41500	42700	40650	53800	29000	41400	41571.19	5.95	0	-9422	43966	42682	41866	40582	39766	42275	40175	168	12400	500	30630	50	1	33696518	14203	21.79	1.52	12	0.85	1934.00	27737.00	87700	20230801	-51.94	38300	20231113	10.05	49950	-15.62	20240108	38300	10.05	20240126	87700	-51.94	20230801	38300	10.05	20231113	2.25	N	393890	500	168 억	2004476	N	N	231	N	N
91	20240314	151146	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	42150	750	2	1.81	11133082350	268042	60.07	41500	42700	40650	53800	29000	41400	41535.01	5.95	0	-6647	43966	42682	41866	40582	39766	42275	40175	168	12400	500	30630	50	1	33696518	14203	21.79	1.52	12	0.80	1934.00	27737.00	87700	20230801	-51.94	38300	20231113	10.05	49950	-15.62	20240108	38300	10.05	20240126	87700	-51.94	20230801	38300	10.05	20231113	2.25	N	393890	500	168 억	2004476	N	N	1567	N	N
92	20240314	141145	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41800	400	2	0.97	7974469450	193181	43.29	41500	42200	40650	53800	29000	41400	41279.58	5.95	0	-3992	43966	42682	41866	40582	39766	42275	40175	168	12400	500	30630	50	1	33696518	14085	21.61	1.51	12	0.57	1934.00	27737.00	87700	20230801	-52.34	38300	20231113	9.14	49950	-16.32	20240108	38300	9.14	20240126	87700	-52.34	20230801	38300	9.14	20231113	2.25	N	393890	500	168 억	2004476	N	N	1567	N	N
93	20240314	131142	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41050	-350	5	-0.85	5957789550	144787	32.45	41500	41800	40650	53800	29000	41400	41148.08	5.95	0	-10457	43966	42682	41866	40582	39766	42275	40175	168	12400	500	30630	50	1	33696518	13832	21.23	1.48	12	0.43	1934.00	27737.00	87700	20230801	-53.19	38300	20231113	7.18	49950	-17.82	20240108	38300	7.18	20240126	87700	-53.19	20230801	38300	7.18	20231113	2.25	N	393890	500	168 억	2004476	N	N	1567	N	N
94	20240314	121144	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41150	-250	5	-0.60	5356879150	130172	29.17	41500	41800	40650	53800	29000	41400	41151.69	5.95	0	-9414	43966	42682	41866	40582	39766	42275	40175	168	12400	500	30630	50	1	33696518	13866	21.28	1.48	12	0.39	1934.00	27737.00	87700	20230801	-53.08	38300	20231113	7.44	49950	-17.62	20240108	38300	7.44	20240126	87700	-53.08	20230801	38300	7.44	20231113	2.25	N	393890	500	168 억	2004476	N	N	1567	N	N
95	20240314	111144	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41000	-400	5	-0.97	4405796450	107097	24.00	41500	41800	40650	53800	29000	41400	41137.57	5.95	0	-10693	43966	42682	41866	40582	39766	42275	40175	168	12400	500	30630	50	1	33696518	13816	21.20	1.48	12	0.32	1934.00	27737.00	87700	20230801	-53.25	38300	20231113	7.05	49950	-17.92	20240108	38300	7.05	20240126	87700	-53.25	20230801	38300	7.05	20231113	2.25	N	393890	500	168 억	2004476	N	N	1567	N	N
96	20240314	101154	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41000	-400	5	-0.97	3527351550	85654	19.20	41500	41800	40650	53800	29000	41400	41180.55	5.95	0	-7787	43966	42682	41866	40582	39766	42275	40175	168	12400	500	30630	50	1	33696518	13816	21.20	1.48	12	0.25	1934.00	27737.00	87700	20230801	-53.25	38300	20231113	7.05	49950	-17.92	20240108	38300	7.05	20240126	87700	-53.25	20230801	38300	7.05	20231113	2.25	N	393890	500	168 억	2004476	N	N	1567	N	N
97	20240314	091149	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41450	50	2	0.12	733987100	17687	3.96	41500	41750	41200	53800	29000	41400	41500.55	5.95	0	-2249	43966	42682	41866	40582	39766	42275	40175	168	12400	500	30630	50	1	33696518	13967	21.43	1.49	12	0.05	1934.00	27737.00	87700	20230801	-52.74	38300	20231113	8.22	49950	-17.02	20240108	38300	8.22	20240126	87700	-52.74	20230801	38300	8.22	20231113	2.25	N	393890	500	168 억	2004476	N	N	1567	N	N
98	20240313	161129	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41400	-1550	5	-3.61	18394863350	441722	116.61	42800	43150	41050	55800	30100	42950	41643.55	6.20	0	-83947	44383	43666	42833	42116	41283	44025	42475	168	12850	500	31780	50	1	33696518	13950	21.41	1.49	12	1.31	1934.00	27737.00	87700	20230801	-52.79	38300	20231113	8.09	49950	-17.12	20240108	38300	8.09	20240126	87700	-52.79	20230801	38300	8.09	20231113	2.40	N	393890	500	168 억	2088885	N	N	1567	N	N
99	20240313	151135	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41500	-1450	5	-3.38	17675485800	424343	112.02	42800	43150	41050	55800	30100	42950	41653.40	6.20	0	-84673	44383	43666	42833	42116	41283	44025	42475	168	12850	500	31780	50	1	33696518	13984	21.46	1.50	12	1.26	1934.00	27737.00	87700	20230801	-52.68	38300	20231113	8.36	49950	-16.92	20240108	38300	8.36	20240126	87700	-52.68	20230801	38300	8.36	20231113	2.40	N	393890	500	168 억	2088885	N	N	2317	N	N
100	20240313	141132	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41300	-1650	5	-3.84	16568169000	397568	104.95	42800	43150	41050	55800	30100	42950	41673.41	6.20	0	-90660	44383	43666	42833	42116	41283	44025	42475	168	12850	500	31780	50	1	33696518	13917	21.35	1.49	12	1.18	1934.00	27737.00	87700	20230801	-52.91	38300	20231113	7.83	49950	-17.32	20240108	38300	7.83	20240126	87700	-52.91	20230801	38300	7.83	20231113	2.40	N	393890	500	168 억	2088885	N	N	2317	N	N
101	20240313	131142	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41250	-1700	5	-3.96	15133537700	362844	95.78	42800	43150	41050	55800	30100	42950	41707.70	6.20	0	-99025	44383	43666	42833	42116	41283	44025	42475	168	12850	500	31780	50	1	33696518	13900	21.33	1.49	12	1.08	1934.00	27737.00	87700	20230801	-52.96	38300	20231113	7.70	49950	-17.42	20240108	38300	7.70	20240126	87700	-52.96	20230801	38300	7.70	20231113	2.40	N	393890	500	168 억	2088885	N	N	2317	N	N
102	20240313	121136	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41400	-1550	5	-3.61	13795297400	330527	87.25	42800	43150	41050	55800	30100	42950	41736.84	6.20	0	-94080	44383	43666	42833	42116	41283	44025	42475	168	12850	500	31780	50	1	33696518	13950	21.41	1.49	12	0.98	1934.00	27737.00	87700	20230801	-52.79	38300	20231113	8.09	49950	-17.12	20240108	38300	8.09	20240126	87700	-52.79	20230801	38300	8.09	20231113	2.40	N	393890	500	168 억	2088885	N	N	2317	N	N
103	20240313	111131	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41550	-1400	5	-3.26	10179878200	242828	64.10	42800	43150	41300	55800	30100	42950	41921.67	6.20	0	-73788	44383	43666	42833	42116	41283	44025	42475	168	12850	500	31780	50	1	33696518	14001	21.48	1.50	12	0.72	1934.00	27737.00	87700	20230801	-52.62	38300	20231113	8.49	49950	-16.82	20240108	38300	8.49	20240126	87700	-52.62	20230801	38300	8.49	20231113	2.40	N	393890	500	168 억	2088885	N	N	2317	N	N
104	20240313	101130	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41900	-1050	5	-2.44	6138327350	145566	38.43	42800	43150	41600	55800	30100	42950	42168.04	6.20	0	-38292	44383	43666	42833	42116	41283	44025	42475	168	12850	500	31780	50	1	33696518	14119	21.66	1.51	12	0.43	1934.00	27737.00	87700	20230801	-52.22	38300	20231113	9.40	49950	-16.12	20240108	38300	9.40	20240126	87700	-52.22	20230801	38300	9.40	20231113	2.40	N	393890	500	168 억	2088885	N	N	2317	N	N
105	20240313	091140	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	42200	-750	5	-1.75	1905614850	44803	11.83	42800	43150	42150	55800	30100	42950	42532.08	6.20	0	-13230	44383	43666	42833	42116	41283	44025	42475	168	12850	500	31780	50	1	33696518	14220	21.82	1.52	12	0.13	1934.00	27737.00	87700	20230801	-51.88	38300	20231113	10.18	49950	-15.52	20240108	38300	10.18	20240126	87700	-51.88	20230801	38300	10.18	20231113	2.40	N	393890	500	168 억	2088885	N	N	2317	N	N
106	20240312	161120	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	42950	1000	2	2.38	15917142350	370894	64.72	42000	43550	42000	54500	29400	41950	42919.59	6.11	0	21224	45450	43700	42750	41000	40050	43225	40525	168	12550	500	31040	50	1	33696518	14473	22.21	1.55	12	1.10	1934.00	27737.00	87700	20230801	-51.03	38300	20231113	12.14	49950	-14.01	20240108	38300	12.14	20240126	87700	-51.03	20230801	38300	12.14	20231113	2.34	N	393890	500	168 억	2059059	N	N	2167	N	N
107	20240312	151117	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	42950	1000	2	2.38	14965735350	348760	60.86	42000	43550	42000	54500	29400	41950	42915.77	6.11	0	16443	45450	43700	42750	41000	40050	43225	40525	168	12550	500	31040	50	1	33696518	14473	22.21	1.55	12	1.04	1934.00	27737.00	87700	20230801	-51.03	38300	20231113	12.14	49950	-14.01	20240108	38300	12.14	20240126	87700	-51.03	20230801	38300	12.14	20231113	2.34	N	393890	500	168 억	2059059	N	N	322	N	N
108	20240312	141108	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	43050	1100	2	2.62	13044425300	303989	53.04	42000	43550	42000	54500	29400	41950	42916.01	6.11	0	14995	45450	43700	42750	41000	40050	43225	40525	168	12550	500	31040	50	1	33696518	14506	22.26	1.55	12	0.90	1934.00	27737.00	87700	20230801	-50.91	38300	20231113	12.40	49950	-13.81	20240108	38300	12.40	20240126	87700	-50.91	20230801	38300	12.40	20231113	2.34	N	393890	500	168 억	2059059	N	N	322	N	N
109	20240312	131026	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	43200	1250	2	2.98	11335332700	264497	46.15	42000	43550	42000	54500	29400	41950	42861.79	6.11	0	9572	45450	43700	42750	41000	40050	43225	40525	168	12550	500	31040	50	1	33696518	14557	22.34	1.56	12	0.78	1934.00	27737.00	87700	20230801	-50.74	38300	20231113	12.79	49950	-13.51	20240108	38300	12.79	20240126	87700	-50.74	20230801	38300	12.79	20231113	2.34	N	393890	500	168 억	2059059	N	N	322	N	N
110	20240312	121122	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	43100	1150	2	2.74	10242514850	239212	41.74	42000	43550	42000	54500	29400	41950	42823.67	6.11	0	4805	45450	43700	42750	41000	40050	43225	40525	168	12550	500	31040	50	1	33696518	14523	22.29	1.55	12	0.71	1934.00	27737.00	87700	20230801	-50.86	38300	20231113	12.53	49950	-13.71	20240108	38300	12.53	20240126	87700	-50.86	20230801	38300	12.53	20231113	2.34	N	393890	500	168 억	2059059	N	N	322	N	N
111	20240312	111119	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	42850	900	2	2.15	9578854850	223779	39.05	42000	43550	42000	54500	29400	41950	42811.23	6.11	0	2580	45450	43700	42750	41000	40050	43225	40525	168	12550	500	31040	50	1	33696518	14439	22.16	1.54	12	0.66	1934.00	27737.00	87700	20230801	-51.14	38300	20231113	11.88	49950	-14.21	20240108	38300	11.88	20240126	87700	-51.14	20230801	38300	11.88	20231113	2.34	N	393890	500	168 억	2059059	N	N	322	N	N
112	20240312	101121	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	43000	1050	2	2.50	6680274000	156620	27.33	42000	43200	42000	54500	29400	41950	42660.12	6.11	0	-7039	45450	43700	42750	41000	40050	43225	40525	168	12550	500	31040	50	1	33696518	14490	22.23	1.55	12	0.46	1934.00	27737.00	87700	20230801	-50.97	38300	20231113	12.27	49950	-13.91	20240108	38300	12.27	20240126	87700	-50.97	20230801	38300	12.27	20231113	2.34	N	393890	500	168 억	2059059	N	N	322	N	N
113	20240312	091118	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	43150	1200	2	2.86	2136431000	50178	8.76	42000	43200	42000	54500	29400	41950	42598.03	6.11	0	539	45450	43700	42750	41000	40050	43225	40525	168	12550	500	31040	50	1	33696518	14540	22.31	1.56	12	0.15	1934.00	27737.00	87700	20230801	-50.80	38300	20231113	12.66	49950	-13.61	20240108	38300	12.66	20240126	87700	-50.80	20230801	38300	12.66	20231113	2.34	N	393890	500	168 억	2059059	N	N	322	N	N
114	20240311	161115	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41950	-2550	5	-5.73	24370081900	567796	56.23	44500	44500	41800	57800	31150	44500	42921.38	6.23	0	-51138	50966	47732	45916	42682	40866	46825	41775	168	13300	500	32930	50	1	33696518	14136	21.69	1.51	12	1.69	1934.00	27737.00	87700	20230801	-52.17	38300	20231113	9.53	49950	-16.02	20240108	38300	9.53	20240126	87700	-52.17	20230801	38300	9.53	20231113	2.31	N	393890	500	168 억	2097979	N	N	322	N	N
115	20240311	151113	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	41900	-2600	5	-5.84	23368142750	543905	53.86	44500	44500	41800	57800	31150	44500	42962.49	6.23	0	-49669	50966	47732	45916	42682	40866	46825	41775	168	13300	500	32930	50	1	33696518	14119	21.66	1.51	12	1.61	1934.00	27737.00	87700	20230801	-52.22	38300	20231113	9.40	49950	-16.12	20240108	38300	9.40	20240126	87700	-52.22	20230801	38300	9.40	20231113	2.31	N	393890	500	168 억	2097979	N	N	839	N	N
116	20240311	141110	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	42300	-2200	5	-4.94	18664701750	432038	42.78	44500	44500	42000	57800	31150	44500	43200.30	6.23	0	-47036	50966	47732	45916	42682	40866	46825	41775	168	13300	500	32930	50	1	33696518	14254	21.87	1.53	12	1.28	1934.00	27737.00	87700	20230801	-51.77	38300	20231113	10.44	49950	-15.32	20240108	38300	10.44	20240126	87700	-51.77	20230801	38300	10.44	20231113	2.31	N	393890	500	168 억	2097979	N	N	839	N	N
117	20240311	131110	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	42950	-1550	5	-3.48	14571972750	335394	33.21	44500	44500	42400	57800	31150	44500	43446.04	6.23	0	-38874	50966	47732	45916	42682	40866	46825	41775	168	13300	500	32930	50	1	33696518	14473	22.21	1.55	12	1.00	1934.00	27737.00	87700	20230801	-51.03	38300	20231113	12.14	49950	-14.01	20240108	38300	12.14	20240126	87700	-51.03	20230801	38300	12.14	20231113	2.31	N	393890	500	168 억	2097979	N	N	839	N	N
118	20240311	121113	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	42600	-1900	5	-4.27	13128507100	301733	29.88	44500	44500	42400	57800	31150	44500	43509.00	6.23	0	-29077	50966	47732	45916	42682	40866	46825	41775	168	13300	500	32930	50	1	33696518	14355	22.03	1.54	12	0.90	1934.00	27737.00	87700	20230801	-51.43	38300	20231113	11.23	49950	-14.71	20240108	38300	11.23	20240126	87700	-51.43	20230801	38300	11.23	20231113	2.31	N	393890	500	168 억	2097979	N	N	839	N	N
119	20240311	111107	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	43800	-700	5	-1.57	7953483550	181481	17.97	44500	44500	43300	57800	31150	44500	43823.91	6.23	0	-5436	50966	47732	45916	42682	40866	46825	41775	168	13300	500	32930	50	1	33696518	14759	22.65	1.58	12	0.54	1934.00	27737.00	87700	20230801	-50.06	38300	20231113	14.36	49950	-12.31	20240108	38300	14.36	20240126	87700	-50.06	20230801	38300	14.36	20231113	2.31	N	393890	500	168 억	2097979	N	N	839	N	N
120	20240311	101058	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	43600	-900	5	-2.02	5639136700	128871	12.76	44500	44500	43300	57800	31150	44500	43755.63	6.23	0	-14290	50966	47732	45916	42682	40866	46825	41775	168	13300	500	32930	50	1	33696518	14692	22.54	1.57	12	0.38	1934.00	27737.00	87700	20230801	-50.29	38300	20231113	13.84	49950	-12.71	20240108	38300	13.84	20240126	87700	-50.29	20230801	38300	13.84	20231113	2.31	N	393890	500	168 억	2097979	N	N	839	N	N
121	20240311	091102	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	44000	-500	5	-1.12	2436097000	55788	5.52	44500	44500	43300	57800	31150	44500	43660.89	6.23	0	5484	50966	47732	45916	42682	40866	46825	41775	168	13300	500	32930	50	1	33696518	14826	22.75	1.59	12	0.17	1934.00	27737.00	87700	20230801	-49.83	38300	20231113	14.88	49950	-11.91	20240108	38300	14.88	20240126	87700	-49.83	20230801	38300	14.88	20231113	2.31	N	393890	500	168 억	2097979	N	N	839	N	N
122	20240308	161107	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	44500	-5000	5	-10.10	46149048350	1000384	114.77	48800	49150	44100	64300	34650	49500	46137.59	6.72	0	-206236	52233	50866	48133	46766	44033	51550	47450	168	14800	500	36630	50	1	33696518	14995	23.01	1.60	12	2.97	1934.00	27737.00	87700	20230801	-49.26	38300	20231113	16.19	49950	-10.91	20240108	38300	16.19	20240126	87700	-49.26	20230801	38300	16.19	20231113	2.17	N	393890	500	168 억	2265232	N	N	839	N	N
123	20240308	151106	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	44500	-5000	5	-10.10	43682222050	944836	108.40	48800	49150	44100	64300	34650	49500	46232.05	6.72	0	-198397	52233	50866	48133	46766	44033	51550	47450	168	14800	500	36630	50	1	33696518	14995	23.01	1.60	12	2.80	1934.00	27737.00	87700	20230801	-49.26	38300	20231113	16.19	49950	-10.91	20240108	38300	16.19	20240126	87700	-49.26	20230801	38300	16.19	20231113	2.17	N	393890	500	168 억	2265232	N	N	1773	N	N
124	20240308	141059	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	44450	-5050	5	-10.20	38095566950	819180	93.98	48800	49150	44100	64300	34650	49500	46503.93	6.72	0	-183333	52233	50866	48133	46766	44033	51550	47450	168	14800	500	36630	50	1	33696518	14978	22.98	1.60	12	2.43	1934.00	27737.00	87700	20230801	-49.32	38300	20231113	16.06	49950	-11.01	20240108	38300	16.06	20240126	87700	-49.32	20230801	38300	16.06	20231113	2.17	N	393890	500	168 억	2265232	N	N	1773	N	N
125	20240308	131054	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	45250	-4250	5	-8.59	30630923000	651861	74.79	48800	49150	45000	64300	34650	49500	46989.35	6.72	0	-160212	52233	50866	48133	46766	44033	51550	47450	168	14800	500	36630	50	1	33696518	15248	23.40	1.63	12	1.93	1934.00	27737.00	87700	20230801	-48.40	38300	20231113	18.15	49950	-9.41	20240108	38300	18.15	20240126	87700	-48.40	20230801	38300	18.15	20231113	2.17	N	393890	500	168 억	2265232	N	N	1773	N	N
126	20240308	121058	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	45850	-3650	5	-7.37	24729337950	521959	59.88	48800	49150	45800	64300	34650	49500	47377.29	6.72	0	-117081	52233	50866	48133	46766	44033	51550	47450	168	14800	500	36630	50	1	33696518	15450	23.71	1.65	12	1.55	1934.00	27737.00	87700	20230801	-47.72	38300	20231113	19.71	49950	-8.21	20240108	38300	19.71	20240126	87700	-47.72	20230801	38300	19.71	20231113	2.17	N	393890	500	168 억	2265232	N	N	1773	N	N
127	20240308	111100	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46600	-2900	5	-5.86	19183711300	402139	46.14	48800	49150	46200	64300	34650	49500	47703.47	6.72	0	-71219	52233	50866	48133	46766	44033	51550	47450	168	14800	500	36630	50	1	33696518	15703	24.10	1.68	12	1.19	1934.00	27737.00	87700	20230801	-46.86	38300	20231113	21.67	49950	-6.71	20240108	38300	21.67	20240126	87700	-46.86	20230801	38300	21.67	20231113	2.17	N	393890	500	168 억	2265232	N	N	1773	N	N
128	20240308	101055	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	47700	-1800	5	-3.64	11133315650	230917	26.49	48800	49150	47600	64300	34650	49500	48212.61	6.72	0	-22840	52233	50866	48133	46766	44033	51550	47450	168	14800	500	36630	50	1	33696518	16073	24.66	1.72	12	0.69	1934.00	27737.00	87700	20230801	-45.61	38300	20231113	24.54	49950	-4.50	20240108	38300	24.54	20240126	87700	-45.61	20230801	38300	24.54	20231113	2.17	N	393890	500	168 억	2265232	N	N	1773	N	N
129	20240308	091054	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	48300	-1200	5	-2.42	3674160350	75565	8.67	48800	49150	48300	64300	34650	49500	48620.66	6.72	0	-14965	52233	50866	48133	46766	44033	51550	47450	168	14800	500	36630	50	1	33696518	16275	24.97	1.74	12	0.22	1934.00	27737.00	87700	20230801	-44.93	38300	20231113	26.11	49950	-3.30	20240108	38300	26.11	20240126	87700	-44.93	20230801	38300	26.11	20231113	2.17	N	393890	500	168 억	2265232	N	N	1773	N	N
130	20240307	161055	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	49500	3100	2	6.68	41441712950	863327	187.82	46200	49500	45400	60300	32500	46400	47994.31	6.40	0	81973	49800	48100	46850	45150	43900	48950	46000	168	13900	500	34330	50	1	33696518	16680	25.59	1.78	12	2.56	1934.00	27737.00	87700	20230801	-43.56	38300	20231113	29.24	49950	-0.90	20240108	38300	29.24	20240126	87700	-43.56	20230801	38300	29.24	20231113	2.13	N	393890	500	168 억	2156316	N	N	1772	N	N
131	20240307	151037	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	49400	3000	2	6.47	38188063150	797514	173.50	46200	49500	45400	60300	32500	46400	47884.09	6.40	0	76355	49800	48100	46850	45150	43900	48950	46000	168	13900	500	34330	50	1	33696518	16646	25.54	1.78	12	2.37	1934.00	27737.00	87700	20230801	-43.67	38300	20231113	28.98	49950	-1.10	20240108	38300	28.98	20240126	87700	-43.67	20230801	38300	28.98	20231113	2.13	N	393890	500	168 억	2156316	N	N	952	N	N
132	20240307	141031	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	48750	2350	2	5.06	25622693700	541767	117.86	46200	48950	45400	60300	32500	46400	47294.86	6.40	0	53441	49800	48100	46850	45150	43900	48950	46000	168	13900	500	34330	50	1	33696518	16427	25.21	1.76	12	1.61	1934.00	27737.00	87700	20230801	-44.41	38300	20231113	27.28	49950	-2.40	20240108	38300	27.28	20240126	87700	-44.41	20230801	38300	27.28	20231113	2.13	N	393890	500	168 억	2156316	N	N	952	N	N
133	20240307	131043	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	47600	1200	2	2.59	16309865950	348641	75.85	46200	47800	45400	60300	32500	46400	46781.39	6.40	0	42558	49800	48100	46850	45150	43900	48950	46000	168	13900	500	34330	50	1	33696518	16040	24.61	1.72	12	1.03	1934.00	27737.00	87700	20230801	-45.72	38300	20231113	24.28	49950	-4.70	20240108	38300	24.28	20240126	87700	-45.72	20230801	38300	24.28	20231113	2.13	N	393890	500	168 억	2156316	N	N	952	N	N
134	20240307	121049	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	47200	800	2	1.72	13530972850	289957	63.08	46200	47800	45400	60300	32500	46400	46665.55	6.40	0	23780	49800	48100	46850	45150	43900	48950	46000	168	13900	500	34330	50	1	33696518	15905	24.41	1.70	12	0.86	1934.00	27737.00	87700	20230801	-46.18	38300	20231113	23.24	49950	-5.51	20240108	38300	23.24	20240126	87700	-46.18	20230801	38300	23.24	20231113	2.13	N	393890	500	168 억	2156316	N	N	952	N	N
135	20240307	111055	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46350	-50	5	-0.11	10627446900	228240	49.65	46200	47800	45400	60300	32500	46400	46562.68	6.40	0	881	49800	48100	46850	45150	43900	48950	46000	168	13900	500	34330	50	1	33696518	15618	23.97	1.67	12	0.68	1934.00	27737.00	87700	20230801	-47.15	38300	20231113	21.02	49950	-7.21	20240108	38300	21.02	20240126	87700	-47.15	20230801	38300	21.02	20231113	2.13	N	393890	500	168 억	2156316	N	N	952	N	N
136	20240307	101047	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46100	-300	5	-0.65	4522630550	98441	21.42	46200	47500	45400	60300	32500	46400	45942.01	6.40	0	-14562	49800	48100	46850	45150	43900	48950	46000	168	13900	500	34330	50	1	33696518	15534	23.84	1.66	12	0.29	1934.00	27737.00	87700	20230801	-47.43	38300	20231113	20.37	49950	-7.71	20240108	38300	20.37	20240126	87700	-47.43	20230801	38300	20.37	20231113	2.13	N	393890	500	168 억	2156316	N	N	952	N	N
137	20240307	091049	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	45700	-700	5	-1.51	1370082650	29853	6.49	46200	46250	45650	60300	32500	46400	45892.35	6.40	0	-9287	49800	48100	46850	45150	43900	48950	46000	168	13900	500	34330	50	1	33696518	15399	23.63	1.65	12	0.09	1934.00	27737.00	87700	20230801	-47.89	38300	20231113	19.32	49950	-8.51	20240108	38300	19.32	20240126	87700	-47.89	20230801	38300	19.32	20231113	2.13	N	393890	500	168 억	2156316	N	N	952	N	N
138	20240306	161040	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46400	-400	5	-0.85	21502714000	456927	114.99	46150	48550	45600	60800	32800	46800	47061.46	6.54	0	-60991	48966	47882	46516	45432	44066	48425	45975	168	14000	500	34630	50	1	33696518	15635	23.99	1.67	12	1.36	1934.00	27737.00	87700	20230801	-47.09	38300	20231113	21.15	49950	-7.11	20240108	38300	21.15	20240126	87700	-47.09	20230801	38300	21.15	20231113	2.14	N	393890	500	168 억	2202642	N	N	952	N	N
139	20240306	151043	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46300	-500	5	-1.07	20686664000	439324	110.56	46150	48550	45600	60800	32800	46800	47088.52	6.54	0	-61865	48966	47882	46516	45432	44066	48425	45975	168	14000	500	34630	50	1	33696518	15601	23.94	1.67	12	1.30	1934.00	27737.00	87700	20230801	-47.21	38300	20231113	20.89	49950	-7.31	20240108	38300	20.89	20240126	87700	-47.21	20230801	38300	20.89	20231113	2.14	N	393890	500	168 억	2202642	N	N	1047	N	N
140	20240306	141050	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46000	-800	5	-1.71	19375436100	410966	103.42	46150	48550	45600	60800	32800	46800	47147.41	6.54	0	-59940	48966	47882	46516	45432	44066	48425	45975	168	14000	500	34630	50	1	33696518	15500	23.78	1.66	12	1.22	1934.00	27737.00	87700	20230801	-47.55	38300	20231113	20.10	49950	-7.91	20240108	38300	20.10	20240126	87700	-47.55	20230801	38300	20.10	20231113	2.14	N	393890	500	168 억	2202642	N	N	1047	N	N
141	20240306	131049	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46350	-450	5	-0.96	17074779850	360968	90.84	46150	48550	45850	60800	32800	46800	47304.96	6.54	0	-45377	48966	47882	46516	45432	44066	48425	45975	168	14000	500	34630	50	1	33696518	15618	23.97	1.67	12	1.07	1934.00	27737.00	87700	20230801	-47.15	38300	20231113	21.02	49950	-7.21	20240108	38300	21.02	20240126	87700	-47.15	20230801	38300	21.02	20231113	2.14	N	393890	500	168 억	2202642	N	N	1047	N	N
142	20240306	121047	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46300	-500	5	-1.07	15836476200	334180	84.10	46150	48550	45850	60800	32800	46800	47391.85	6.54	0	-44165	48966	47882	46516	45432	44066	48425	45975	168	14000	500	34630	50	1	33696518	15601	23.94	1.67	12	0.99	1934.00	27737.00	87700	20230801	-47.21	38300	20231113	20.89	49950	-7.31	20240108	38300	20.89	20240126	87700	-47.21	20230801	38300	20.89	20231113	2.14	N	393890	500	168 억	2202642	N	N	1047	N	N
143	20240306	111045	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46350	-450	5	-0.96	14520521500	305831	76.96	46150	48550	45850	60800	32800	46800	47482.42	6.54	0	-39587	48966	47882	46516	45432	44066	48425	45975	168	14000	500	34630	50	1	33696518	15618	23.97	1.67	12	0.91	1934.00	27737.00	87700	20230801	-47.15	38300	20231113	21.02	49950	-7.21	20240108	38300	21.02	20240126	87700	-47.15	20230801	38300	21.02	20231113	2.14	N	393890	500	168 억	2202642	N	N	1047	N	N
144	20240306	101022	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	47800	1000	2	2.14	10295422600	215896	54.33	46150	48550	45850	60800	32800	46800	47693.48	6.54	0	-7746	48966	47882	46516	45432	44066	48425	45975	168	14000	500	34630	50	1	33696518	16107	24.72	1.72	12	0.64	1934.00	27737.00	87700	20230801	-45.50	38300	20231113	24.80	49950	-4.30	20240108	38300	24.80	20240126	87700	-45.50	20230801	38300	24.80	20231113	2.14	N	393890	500	168 억	2202642	N	N	1047	N	N
145	20240306	091040	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	47050	250	2	0.53	1608864000	34655	8.72	46150	47100	45850	60800	32800	46800	46407.30	6.54	0	-652	48966	47882	46516	45432	44066	48425	45975	168	14000	500	34630	50	1	33696518	15854	24.33	1.70	12	0.10	1934.00	27737.00	87700	20230801	-46.35	38300	20231113	22.85	49950	-5.81	20240108	38300	22.85	20240126	87700	-46.35	20230801	38300	22.85	20231113	2.14	N	393890	500	168 억	2202642	N	N	1047	N	N
146	20240305	161034	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46800	100	2	0.21	18308471050	393825	97.27	46500	47600	45150	60700	32700	46700	46487.37	6.63	0	-45441	48200	47450	46450	45700	44700	47825	46075	168	14000	500	34550	50	1	33696518	15770	24.20	1.69	12	1.17	1934.00	27737.00	87700	20230801	-46.64	38300	20231113	22.19	49950	-6.31	20240108	38300	22.19	20240126	87700	-46.64	20230801	38300	22.19	20231113	2.12	N	393890	500	168 억	2235493	N	N	1047	N	N
147	20240305	151035	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46750	50	2	0.11	17533796950	377294	93.19	46500	47600	45150	60700	32700	46700	46471.37	6.63	0	-43002	48200	47450	46450	45700	44700	47825	46075	168	14000	500	34550	50	1	33696518	15753	24.17	1.69	12	1.12	1934.00	27737.00	87700	20230801	-46.69	38300	20231113	22.06	49950	-6.41	20240108	38300	22.06	20240126	87700	-46.69	20230801	38300	22.06	20231113	2.12	N	393890	500	168 억	2235493	N	N	342	N	N
148	20240305	141024	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46800	100	2	0.21	15837348950	341018	84.23	46500	47600	45150	60700	32700	46700	46439.97	6.63	0	-42602	48200	47450	46450	45700	44700	47825	46075	168	14000	500	34550	50	1	33696518	15770	24.20	1.69	12	1.01	1934.00	27737.00	87700	20230801	-46.64	38300	20231113	22.19	49950	-6.31	20240108	38300	22.19	20240126	87700	-46.64	20230801	38300	22.19	20231113	2.12	N	393890	500	168 억	2235493	N	N	342	N	N
149	20240305	131026	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46800	100	2	0.21	14245234950	307030	75.84	46500	47600	45150	60700	32700	46700	46395.03	6.63	0	-35737	48200	47450	46450	45700	44700	47825	46075	168	14000	500	34550	50	1	33696518	15770	24.20	1.69	12	0.91	1934.00	27737.00	87700	20230801	-46.64	38300	20231113	22.19	49950	-6.31	20240108	38300	22.19	20240126	87700	-46.64	20230801	38300	22.19	20231113	2.12	N	393890	500	168 억	2235493	N	N	342	N	N
150	20240305	121028	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46950	250	2	0.54	11779744700	254800	62.94	46500	47450	45150	60700	32700	46700	46227.88	6.63	0	-34618	48200	47450	46450	45700	44700	47825	46075	168	14000	500	34550	50	1	33696518	15821	24.28	1.69	12	0.76	1934.00	27737.00	87700	20230801	-46.47	38300	20231113	22.58	49950	-6.01	20240108	38300	22.58	20240126	87700	-46.47	20230801	38300	22.58	20231113	2.12	N	393890	500	168 억	2235493	N	N	342	N	N
151	20240305	111028	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46600	-100	5	-0.21	8847846000	192448	47.53	46500	46900	45150	60700	32700	46700	45968.16	6.63	0	-31138	48200	47450	46450	45700	44700	47825	46075	168	14000	500	34550	50	1	33696518	15703	24.10	1.68	12	0.57	1934.00	27737.00	87700	20230801	-46.86	38300	20231113	21.67	49950	-6.71	20240108	38300	21.67	20240126	87700	-46.86	20230801	38300	21.67	20231113	2.12	N	393890	500	168 억	2235493	N	N	342	N	N
152	20240305	101024	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46650	-50	5	-0.11	6400157350	139806	34.53	46500	46700	45150	60700	32700	46700	45766.39	6.63	0	-19589	48200	47450	46450	45700	44700	47825	46075	168	14000	500	34550	50	1	33696518	15719	24.12	1.68	12	0.41	1934.00	27737.00	87700	20230801	-46.81	38300	20231113	21.80	49950	-6.61	20240108	38300	21.80	20240126	87700	-46.81	20230801	38300	21.80	20231113	2.12	N	393890	500	168 억	2235493	N	N	342	N	N
153	20240305	091023	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46050	-650	5	-1.39	2296872400	50155	12.39	46500	46500	45150	60700	32700	46700	45760.55	6.63	0	-11697	48200	47450	46450	45700	44700	47825	46075	168	14000	500	34550	50	1	33696518	15517	23.81	1.66	12	0.15	1934.00	27737.00	87700	20230801	-47.49	38300	20231113	20.23	49950	-7.81	20240108	38300	20.23	20240126	87700	-47.49	20230801	38300	20.23	20231113	2.12	N	393890	500	168 억	2235493	N	N	342	N	N
154	20240304	161023	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46700	1650	2	3.66	18532421900	401283	107.94	46000	47200	45450	58500	31550	45050	46182.62	6.72	0	-15106	48216	46632	45216	43632	42216	47425	44425	168	13450	500	33330	50	1	33696518	15736	24.15	1.68	12	1.19	1934.00	27737.00	87700	20230801	-46.75	38300	20231113	21.93	49950	-6.51	20240108	38300	21.93	20240126	87700	-46.75	20230801	38300	21.93	20231113	2.20	N	393890	500	168 억	2264800	N	N	327	N	N
155	20240304	151018	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46450	1400	2	3.11	17667515500	382720	102.94	46000	47200	45450	58500	31550	45050	46163.19	6.72	0	-10975	48216	46632	45216	43632	42216	47425	44425	168	13450	500	33330	50	1	33696518	15652	24.02	1.67	12	1.14	1934.00	27737.00	87700	20230801	-47.04	38300	20231113	21.28	49950	-7.01	20240108	38300	21.28	20240126	87700	-47.04	20230801	38300	21.28	20231113	2.20	N	393890	500	168 억	2264800	N	N	3077	N	N
156	20240304	140948	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46600	1550	2	3.44	15814158400	342780	92.20	46000	47200	45450	58500	31550	45050	46135.18	6.72	0	-9591	48216	46632	45216	43632	42216	47425	44425	168	13450	500	33330	50	1	33696518	15703	24.10	1.68	12	1.02	1934.00	27737.00	87700	20230801	-46.86	38300	20231113	21.67	49950	-6.71	20240108	38300	21.67	20240126	87700	-46.86	20230801	38300	21.67	20231113	2.20	N	393890	500	168 억	2264800	N	N	3077	N	N
157	20240304	131014	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46550	1500	2	3.33	11527492600	250624	67.41	46000	46800	45450	58500	31550	45050	45995.37	6.72	0	-226	48216	46632	45216	43632	42216	47425	44425	168	13450	500	33330	50	1	33696518	15686	24.07	1.68	12	0.74	1934.00	27737.00	87700	20230801	-46.92	38300	20231113	21.54	49950	-6.81	20240108	38300	21.54	20240126	87700	-46.92	20230801	38300	21.54	20231113	2.20	N	393890	500	168 억	2264800	N	N	3077	N	N
158	20240304	120949	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	45950	900	2	2.00	8786820250	191483	51.50	46000	46350	45450	58500	31550	45050	45888.49	6.72	0	2712	48216	46632	45216	43632	42216	47425	44425	168	13450	500	33330	50	1	33696518	15484	23.76	1.66	12	0.57	1934.00	27737.00	87700	20230801	-47.61	38300	20231113	19.97	49950	-8.01	20240108	38300	19.97	20240126	87700	-47.61	20230801	38300	19.97	20231113	2.20	N	393890	500	168 억	2264800	N	N	3077	N	N
159	20240304	111006	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	45600	550	2	1.22	7478476200	162990	43.84	46000	46350	45450	58500	31550	45050	45883.32	6.72	0	-4461	48216	46632	45216	43632	42216	47425	44425	168	13450	500	33330	50	1	33696518	15366	23.58	1.64	12	0.48	1934.00	27737.00	87700	20230801	-48.00	38300	20231113	19.06	49950	-8.71	20240108	38300	19.06	20240126	87700	-48.00	20230801	38300	19.06	20231113	2.20	N	393890	500	168 억	2264800	N	N	3077	N	N
160	20240304	101008	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	46000	950	2	2.11	5682527650	123814	33.30	46000	46350	45450	58500	31550	45050	45896.06	6.72	0	-2094	48216	46632	45216	43632	42216	47425	44425	168	13450	500	33330	50	1	33696518	15500	23.78	1.66	12	0.37	1934.00	27737.00	87700	20230801	-47.55	38300	20231113	20.10	49950	-7.91	20240108	38300	20.10	20240126	87700	-47.55	20230801	38300	20.10	20231113	2.20	N	393890	500	168 억	2264800	N	N	3077	N	N
161	20240304	091006	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	45700	650	2	1.44	1849272950	40335	10.85	46000	46100	45450	58500	31550	45050	45848.94	6.72	0	577	48216	46632	45216	43632	42216	47425	44425	168	13450	500	33330	50	1	33696518	15399	23.63	1.65	12	0.12	1934.00	27737.00	87700	20230801	-47.89	38300	20231113	19.32	49950	-8.51	20240108	38300	19.32	20240126	87700	-47.89	20230801	38300	19.32	20231113	2.20	N	393890	500	168 억	2264800	N	N	3077	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History